KissMeData/019550/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190600	1068135889	966	966	966	966	12422
3	20240624	190500	1068135889	966	966	966	966	0
4	20240624	190400	1068135889	966	966	966	966	0
5	20240624	190300	1068135889	966	966	966	966	0
6	20240624	190200	1068135889	966	966	966	966	0
7	20240624	190100	1068135889	966	966	966	966	0
8	20240624	190000	1068135889	966	966	966	966	0
9	20240624	185900	1068135889	966	966	966	966	0
10	20240624	185800	1068135889	966	966	966	966	0
11	20240624	185700	1068135889	966	966	966	966	0
12	20240624	185600	1068135889	966	966	966	966	0
13	20240624	185500	1068135889	966	966	966	966	0
14	20240624	185400	1068135889	966	966	966	966	0
15	20240624	185300	1068135889	966	966	966	966	0
16	20240624	185200	1068135889	966	966	966	966	0
17	20240624	185100	1068135889	966	966	966	966	0
18	20240624	185000	1068135889	966	966	966	966	0
19	20240624	184900	1068135889	966	966	966	966	0
20	20240624	184800	1068135889	966	966	966	966	0
21	20240624	184700	1068135889	966	966	966	966	0
22	20240624	184600	1068135889	966	966	966	966	0
23	20240624	184500	1068135889	966	966	966	966	0
24	20240624	184400	1068135889	966	966	966	966	0
25	20240624	184300	1068135889	966	966	966	966	0
26	20240624	184200	1068135889	966	966	966	966	0
27	20240624	184100	1068135889	966	966	966	966	0
28	20240624	184000	1068135889	966	966	966	966	0
29	20240624	183900	1068135889	966	966	966	966	0
30	20240624	183800	1068135889	966	966	966	966	0
31	20240624	183700	1068135889	966	966	966	966	0
32	20240624	183600	1068135889	966	966	966	966	12422
33	20240624	183500	1068135889	966	966	966	966	0
34	20240624	183400	1068135889	966	966	966	966	0
35	20240624	183300	1068135889	966	966	966	966	0
36	20240624	183200	1068135889	966	966	966	966	0
37	20240624	183100	1068135889	966	966	966	966	0
38	20240624	183000	1068135889	966	966	966	966	0
39	20240624	182900	1068135889	966	966	966	966	0
40	20240624	182800	1068135889	966	966	966	966	0
41	20240624	182700	1068135889	966	966	966	966	0
42	20240624	182600	1068135889	966	966	966	966	0
43	20240624	182500	1068135889	966	966	966	966	0
44	20240624	182400	1068135889	966	966	966	966	0
45	20240624	182300	1068135889	966	966	966	966	0
46	20240624	182200	1068135889	966	966	966	966	0
47	20240624	182100	1068135889	966	966	966	966	0
48	20240624	182000	1068135889	966	966	966	966	0
49	20240624	181900	1068135889	966	966	966	966	0
50	20240624	181800	1068135889	966	966	966	966	0
51	20240624	181700	1068135889	966	966	966	966	0
52	20240624	181600	1068135889	966	966	966	966	0
53	20240624	181500	1068135889	966	966	966	966	0
54	20240624	181400	1068135889	966	966	966	966	0
55	20240624	181300	1068135889	966	966	966	966	0
56	20240624	181200	1068135889	966	966	966	966	0
57	20240624	181100	1068135889	966	966	966	966	0
58	20240624	181000	1068135889	966	966	966	966	0
59	20240624	180900	1068135889	966	966	966	966	0
60	20240624	180800	1068135889	966	966	966	966	0
61	20240624	180700	1068135889	966	966	966	966	0
62	20240624	180600	1068135889	966	966	966	966	12422
63	20240624	180500	1068135889	966	966	966	966	0
64	20240624	180400	1068135889	966	966	966	966	0
65	20240624	180300	1068135889	966	966	966	966	0
66	20240624	180200	1068135889	966	966	966	966	0
67	20240624	180100	1068135889	966	966	966	966	0
68	20240624	180000	1068135889	966	966	966	966	0
69	20240624	175900	1068135889	966	966	966	966	0
70	20240624	175800	1068135889	966	966	966	966	0
71	20240624	175700	1068135889	966	966	966	966	0
72	20240624	175600	1068135889	966	966	966	966	0
73	20240624	175500	1068135889	966	966	966	966	0
74	20240624	175400	1068135889	966	966	966	966	0
75	20240624	175300	1068135889	966	966	966	966	0
76	20240624	175200	1068135889	966	966	966	966	0
77	20240624	175100	1068135889	966	966	966	966	0
78	20240624	175000	1068135889	966	966	966	966	0
79	20240624	174900	1068135889	966	966	966	966	0
80	20240624	174800	1068135889	966	966	966	966	0
81	20240624	174700	1068135889	966	966	966	966	0
82	20240624	174600	1068135889	966	966	966	966	0
83	20240624	174500	1068135889	966	966	966	966	0
84	20240624	174400	1068135889	966	966	966	966	0
85	20240624	174300	1068135889	966	966	966	966	0
86	20240624	174200	1068135889	966	966	966	966	0
87	20240624	174100	1068135889	966	966	966	966	0
88	20240624	174000	1068135889	966	966	966	966	0
89	20240624	173900	1068135889	966	966	966	966	0
90	20240624	173800	1068135889	966	966	966	966	0
91	20240624	173700	1068135889	966	966	966	966	0
92	20240624	173600	1068135889	966	966	966	966	12422
93	20240624	173500	1068135889	966	966	966	966	0
94	20240624	173400	1068135889	966	966	966	966	0
95	20240624	173300	1068135889	966	966	966	966	0
96	20240624	173200	1068135889	966	966	966	966	0
97	20240624	173100	1068135889	966	966	966	966	0
98	20240624	173000	1068135889	966	966	966	966	0
99	20240624	172900	1068135889	966	966	966	966	0
100	20240624	172800	1068135889	966	966	966	966	0
101	20240624	172700	1068135889	966	966	966	966	0
102	20240624	172600	1068135889	966	966	966	966	0
103	20240624	172500	1068135889	966	966	966	966	0
104	20240624	172400	1068135889	966	966	966	966	0
105	20240624	172300	1068135889	966	966	966	966	0
106	20240624	172200	1068135889	966	966	966	966	0
107	20240624	172100	1068135889	966	966	966	966	0
108	20240624	172000	1068135889	966	966	966	966	0
109	20240624	171900	1068135889	966	966	966	966	0
110	20240624	171800	1068135889	966	966	966	966	0
111	20240624	171700	1068135889	966	966	966	966	0
112	20240624	171600	1068135889	966	966	966	966	0
113	20240624	171500	1068135889	966	966	966	966	0
114	20240624	171400	1068135889	966	966	966	966	0
115	20240624	171300	1068135889	966	966	966	966	0
116	20240624	171200	1068135889	966	966	966	966	0
117	20240624	171100	1068135889	966	966	966	966	0
118	20240624	171000	1068135889	966	966	966	966	0
119	20240624	170900	1068135889	966	966	966	966	0
120	20240624	170800	1068135889	966	966	966	966	0
121	20240624	170700	1068135889	966	966	966	966	0
122	20240624	170600	1068135889	966	966	966	966	12422
123	20240624	170500	1068135889	966	966	966	966	0
124	20240624	170400	1068135889	966	966	966	966	0
125	20240624	170300	1068135889	966	966	966	966	0
126	20240624	170200	1068135889	966	966	966	966	0
127	20240624	170100	1068135889	966	966	966	966	0
128	20240624	170000	1068135889	966	966	966	966	0
129	20240624	165900	1068135889	966	966	966	966	0
130	20240624	165800	1068135889	966	966	966	966	0
131	20240624	165700	1068135889	966	966	966	966	0
132	20240624	165600	1068135889	966	966	966	966	0
133	20240624	165500	1068135889	966	966	966	966	0
134	20240624	165400	1068135889	966	966	966	966	0
135	20240624	165300	1068135889	966	966	966	966	0
136	20240624	165200	1068135889	966	966	966	966	0
137	20240624	165100	1068135889	966	966	966	966	0
138	20240624	165000	1068135889	966	966	966	966	0
139	20240624	164900	1068135889	966	966	966	966	0
140	20240624	164800	1068135889	966	966	966	966	0
141	20240624	164700	1068135889	966	966	966	966	0
142	20240624	164600	1068135889	966	966	966	966	0
143	20240624	164500	1068135889	966	966	966	966	0
144	20240624	164400	1068135889	966	966	966	966	0
145	20240624	164300	1068135889	966	966	966	966	0
146	20240624	164200	1068135889	966	966	966	966	0
147	20240624	164100	1068135889	966	966	966	966	0
148	20240624	164000	1068135889	966	966	966	966	0
149	20240624	163900	1068135889	966	966	966	966	0
150	20240624	163800	1068135889	966	966	966	966	0
151	20240624	163700	1068135889	966	966	966	966	0
152	20240624	163600	1068135889	966	966	966	966	12422
153	20240624	163500	1068135889	966	966	966	966	0
154	20240624	163400	1068135889	966	966	966	966	0
155	20240624	163300	1068135889	966	966	966	966	0
156	20240624	163200	1068135889	966	966	966	966	0
157	20240624	163100	1068135889	966	966	966	966	0
158	20240624	163000	1068135889	966	966	966	966	0
159	20240624	162900	1068135889	966	966	966	966	0
160	20240624	162800	1068135889	966	966	966	966	0
161	20240624	162700	1068135889	966	966	966	966	0
162	20240624	162600	1068135889	966	966	966	966	0
163	20240624	162500	1068135889	966	966	966	966	0
164	20240624	162400	1068135889	966	966	966	966	0
165	20240624	162300	1068135889	966	966	966	966	0
166	20240624	162200	1068135889	966	966	966	966	0
167	20240624	162100	1068135889	966	966	966	966	0
168	20240624	162000	1068135889	966	966	966	966	0
169	20240624	161900	1068135889	966	966	966	966	0
170	20240624	161800	1068135889	966	966	966	966	0
171	20240624	161700	1068135889	966	966	966	966	0
172	20240624	161600	1068135889	966	966	966	966	0
173	20240624	161500	1068135889	966	966	966	966	0
174	20240624	161400	1068135889	966	966	966	966	0
175	20240624	161300	1068135889	966	966	966	966	0
176	20240624	161200	1068135889	966	966	966	966	0
177	20240624	161100	1068135889	966	966	966	966	0
178	20240624	161000	1068135889	966	966	966	966	0
179	20240624	160900	1068135889	966	966	966	966	0
180	20240624	160800	1068135889	966	966	966	966	0
181	20240624	160700	1068135889	966	966	966	966	0
182	20240624	160600	1068135889	966	966	966	966	12422
183	20240624	160500	1068135889	966	966	966	966	0
184	20240624	160400	1068135889	966	966	966	966	0
185	20240624	160300	1068135889	966	966	966	966	0
186	20240624	160200	1068135889	966	966	966	966	0
187	20240624	160100	1068135889	966	966	966	966	0
188	20240624	160000	1068135889	966	966	966	966	0
189	20240624	155900	1068135889	966	966	966	966	0
190	20240624	155800	1068135889	966	966	966	966	0
191	20240624	155700	1068135889	966	966	966	966	0
192	20240624	155600	1068135889	966	966	966	966	0
193	20240624	155500	1068135889	966	966	966	966	0
194	20240624	155400	1068135889	966	966	966	966	0
195	20240624	155300	1068135889	966	966	966	966	0
196	20240624	155200	1068135889	966	966	966	966	0
197	20240624	155100	1068135889	966	966	966	966	0
198	20240624	155000	1068135889	966	966	966	966	0
199	20240624	154900	1068135889	966	966	966	966	0
200	20240624	154800	1068135889	966	966	966	966	0
201	20240624	154700	1068135889	966	966	966	966	0
202	20240624	154600	1068135889	966	966	966	966	0
203	20240624	154500	1068135889	966	966	966	966	0
204	20240624	154400	1068135889	966	966	966	966	0
205	20240624	154300	1068135889	966	966	966	966	0
206	20240624	154200	1068135889	966	966	966	966	0
207	20240624	154100	1068135889	966	966	966	966	0
208	20240624	154000	1068135889	966	966	966	966	0
209	20240624	153900	1068135889	966	966	966	966	0
210	20240624	153800	1068135889	966	966	966	966	0
211	20240624	153700	1068135889	966	966	966	966	0
212	20240624	153600	1068135889	966	966	966	966	12422
213	20240624	153500	1068135889	966	966	966	966	0
214	20240624	153400	1068135889	966	966	966	966	0
215	20240624	153300	1068135889	966	966	966	966	0
216	20240624	153200	1068135889	966	966	966	966	0
217	20240624	153100	1068135889	966	966	966	966	0
218	20240624	153000	1068135889	966	966	966	966	12422
219	20240624	152900	1056136237	974	974	974	974	0
220	20240624	152800	1056136237	974	974	974	974	0
221	20240624	152700	1056136237	974	974	974	974	0
222	20240624	152600	1056136237	974	974	974	974	0
223	20240624	152500	1056136237	974	974	974	974	0
224	20240624	152400	1056136237	974	974	974	974	0
225	20240624	152300	1056136237	974	974	974	974	0
226	20240624	152200	1056136237	974	974	974	974	0
227	20240624	152100	1056136237	974	974	974	974	0
228	20240624	152000	1056136237	974	974	974	974	0
229	20240624	151900	1056136237	974	973	974	973	2787
230	20240624	151800	1053422826	968	968	974	968	2001
231	20240624	151700	1051485852	968	968	968	968	439
232	20240624	151600	1051060900	974	974	974	968	1951
233	20240624	151500	1049171120	970	974	974	970	191
234	20240624	151400	1048985650	975	972	975	972	553
235	20240624	151300	1048448131	972	972	972	970	1201
236	20240624	151200	1047281629	975	970	975	970	606
237	20240624	151100	1046693770	971	974	975	971	5690
238	20240624	151000	1041152542	975	975	976	975	11913
239	20240624	150900	1029537366	975	976	976	975	203
240	20240624	150800	1029339338	976	976	976	976	509
241	20240624	150700	1028842554	977	977	977	977	464
242	20240624	150600	1028389226	977	977	977	977	110
243	20240624	150500	1028281756	977	976	977	974	867
244	20240624	150400	1027436096	977	977	977	976	571
245	20240624	150300	1026878782	977	977	977	977	525
246	20240624	150200	1026365857	976	976	976	976	1010
247	20240624	150100	1025380097	975	977	977	975	4665
248	20240624	150000	1020831322	977	977	977	975	3954
249	20240624	145900	1016972264	977	977	977	975	3105
250	20240624	145800	1013944679	970	977	977	970	1015
251	20240624	145700	1012953094	977	976	979	976	42534
252	20240624	145600	971331598	977	970	977	970	19594
253	20240624	145500	952218216	974	968	977	968	43572
254	20240624	145400	909846751	968	964	968	964	10660
255	20240624	145300	899536479	967	967	967	967	0
256	20240624	145200	899536479	967	967	967	967	0
257	20240624	145100	899536479	967	967	967	967	37
258	20240624	145000	899500700	967	967	967	967	1
259	20240624	144900	899499733	968	968	968	968	2
260	20240624	144800	899497797	968	968	968	968	10
261	20240624	144700	899488117	968	968	968	968	0
262	20240624	144600	899488117	968	968	968	968	14
263	20240624	144500	899474565	968	968	968	968	32
264	20240624	144400	899443589	969	969	969	969	10
265	20240624	144300	899433899	970	965	970	965	36250
266	20240624	144200	864344660	965	965	965	965	8
267	20240624	144100	864336940	964	965	965	964	7188
268	20240624	144000	857400708	965	965	965	965	0
269	20240624	143900	857400708	965	965	965	965	557
270	20240624	143800	856863203	964	964	964	964	50
271	20240624	143700	856815003	965	965	965	965	0
272	20240624	143600	856815003	965	965	965	965	3
273	20240624	143500	856812108	966	966	966	966	3
274	20240624	143400	856809210	963	966	966	963	425
275	20240624	143300	856399920	963	963	963	963	100
276	20240624	143200	856303620	966	966	966	966	1
277	20240624	143100	856302654	965	965	965	965	1960
278	20240624	143000	854411254	962	962	962	962	1732
279	20240624	142900	852745070	962	964	964	962	41
280	20240624	142800	852705626	965	965	965	965	0
281	20240624	142700	852705626	965	965	965	965	48
282	20240624	142600	852659306	965	965	965	965	101
283	20240624	142500	852561841	965	965	965	965	1
284	20240624	142400	852560876	965	965	965	965	2
285	20240624	142300	852558946	965	965	965	965	2
286	20240624	142200	852557016	964	964	964	964	0
287	20240624	142100	852557016	964	964	964	964	2
288	20240624	142000	852555088	962	962	962	962	3362
289	20240624	141900	849320844	962	962	962	962	1544
290	20240624	141800	847835516	963	963	963	963	0
291	20240624	141700	847835516	963	963	963	963	900
292	20240624	141600	846968816	963	963	963	963	1
293	20240624	141500	846967853	963	963	963	963	3
294	20240624	141400	846964964	966	966	966	966	0
295	20240624	141300	846964964	966	966	966	966	72
296	20240624	141200	846895412	966	966	966	966	150
297	20240624	141100	846750512	966	966	966	966	0
298	20240624	141000	846750512	966	966	966	966	37
299	20240624	140900	846714770	962	963	963	962	115
300	20240624	140800	846604139	966	966	966	966	0
301	20240624	140700	846604139	966	966	966	966	0
302	20240624	140600	846604139	966	966	966	966	1
303	20240624	140500	846603173	965	965	965	965	1
304	20240624	140400	846602208	966	966	966	962	57
305	20240624	140300	846547350	962	962	962	962	200
306	20240624	140200	846354950	962	966	966	962	51
307	20240624	140100	846305884	961	962	962	961	298
308	20240624	140000	846019456	966	966	966	966	0
309	20240624	135900	846019456	966	966	966	966	0
310	20240624	135800	846019456	966	966	966	966	1
311	20240624	135700	846018490	962	963	963	962	2022
312	20240624	135600	844073126	967	967	967	967	0
313	20240624	135500	844073126	967	967	967	967	0
314	20240624	135400	844073126	967	967	967	967	1
315	20240624	135300	844072159	961	962	962	961	300
316	20240624	135200	843783618	967	967	967	967	0
317	20240624	135100	843783618	967	967	967	967	10
318	20240624	135000	843773948	968	968	968	968	1
319	20240624	134900	843772980	963	968	968	963	505
320	20240624	134800	843286660	963	966	966	963	6000
321	20240624	134700	837501957	968	968	968	968	0
322	20240624	134600	837501957	968	968	968	967	301
323	20240624	134500	837210689	968	965	968	965	648
324	20240624	134400	836585366	965	965	965	965	350
325	20240624	134300	836247616	965	965	965	965	3
326	20240624	134200	836244721	968	967	968	965	6563
327	20240624	134100	829911290	968	967	968	967	42
328	20240624	134000	829870674	970	970	970	970	0
329	20240624	133900	829870674	970	968	970	968	18618
330	20240624	133800	811821838	965	965	965	965	10013
331	20240624	133700	802159293	965	965	965	965	10008
332	20240624	133600	792501573	965	967	967	965	7050
333	20240624	133500	785698077	968	968	968	968	0
334	20240624	133400	785698077	968	966	968	965	426
335	20240624	133300	785286869	967	967	967	967	0
336	20240624	133200	785286869	967	967	967	967	13
337	20240624	133100	785274298	968	968	968	968	0
338	20240624	133000	785274298	968	968	968	968	10
339	20240624	132900	785264618	965	965	965	965	0
340	20240624	132800	785264618	965	965	965	965	0
341	20240624	132700	785264618	965	966	966	965	3000
342	20240624	132600	782369118	966	966	966	966	5000
343	20240624	132500	777539118	966	967	967	966	1000
344	20240624	132400	776572918	968	968	968	968	5
345	20240624	132300	776568078	968	968	968	968	50
346	20240624	132200	776519678	968	968	968	968	0
347	20240624	132100	776519678	968	966	968	966	1011
348	20240624	132000	775543050	966	966	966	966	0
349	20240624	131900	775543050	966	966	966	966	2642
350	20240624	131800	772990878	966	966	966	966	2354
351	20240624	131700	770716914	968	968	968	968	0
352	20240624	131600	770716914	968	968	968	968	2
353	20240624	131500	770714978	968	968	968	968	2
354	20240624	131400	770713042	966	966	966	966	4812
355	20240624	131300	766064650	966	966	966	966	0
356	20240624	131200	766064650	966	966	966	966	64
357	20240624	131100	766002826	969	969	969	969	4
358	20240624	131000	765998950	969	969	969	969	0
359	20240624	130900	765998950	969	969	969	969	50
360	20240624	130800	765950500	969	969	969	969	322
361	20240624	130700	765638482	969	969	969	969	0
362	20240624	130600	765638482	969	969	969	969	1
363	20240624	130500	765637513	966	966	966	966	1122
364	20240624	130400	764553661	965	966	966	965	83
365	20240624	130300	764473494	966	966	966	966	20
366	20240624	130200	764454174	966	966	966	966	6
367	20240624	130100	764448378	966	966	966	966	100
368	20240624	130000	764351778	965	966	966	965	993
369	20240624	125900	763393523	966	966	966	966	0
370	20240624	125800	763393523	966	969	969	966	3031
371	20240624	125700	760465433	969	966	969	966	106
372	20240624	125600	760363024	966	966	969	966	5773
373	20240624	125500	754786288	966	967	967	966	8420
374	20240624	125400	746652517	969	969	969	969	4
375	20240624	125300	746648641	969	969	969	969	0
376	20240624	125200	746648641	969	966	969	966	201
377	20240624	125100	746454470	966	967	967	966	311
378	20240624	125000	746154043	969	968	969	968	9
379	20240624	124900	746145323	969	969	969	969	23
380	20240624	124800	746123036	969	969	969	969	10
381	20240624	124700	746113346	966	966	966	966	12
382	20240624	124600	746101754	966	968	969	966	1002
383	20240624	124500	745133816	969	969	969	969	0
384	20240624	124400	745133816	969	969	969	969	1
385	20240624	124300	745132847	966	966	966	966	2
386	20240624	124200	745130915	967	969	969	967	1043
387	20240624	124100	744122248	969	967	969	967	4185
388	20240624	124000	740069545	967	966	967	966	394
389	20240624	123900	739688823	966	966	966	966	0
390	20240624	123800	739688823	966	966	966	966	10
391	20240624	123700	739679163	966	966	966	966	100
392	20240624	123600	739582563	966	966	966	966	336
393	20240624	123500	739257987	966	966	966	966	0
394	20240624	123400	739257987	966	966	966	966	5
395	20240624	123300	739253157	966	966	966	966	3
396	20240624	123200	739250259	966	966	966	966	0
397	20240624	123100	739250259	966	965	966	965	501
398	20240624	123000	738766793	965	965	965	965	36
399	20240624	122900	738732053	965	966	966	965	23
400	20240624	122800	738709845	966	966	966	966	309
401	20240624	122700	738411351	966	966	966	966	501
402	20240624	122600	737927385	965	965	965	965	810
403	20240624	122500	737145735	966	966	966	966	0
404	20240624	122400	737145735	966	965	966	965	6035
405	20240624	122300	731321959	966	966	966	966	11
406	20240624	122200	731311333	965	965	965	965	10
407	20240624	122100	731301683	966	966	966	966	0
408	20240624	122000	731301683	966	966	966	966	0
409	20240624	121900	731301683	966	966	966	966	0
410	20240624	121800	731301683	966	966	966	966	20
411	20240624	121700	731282363	965	965	965	965	1511
412	20240624	121600	729824248	965	966	966	965	6093
413	20240624	121500	723944502	965	965	965	965	0
414	20240624	121400	723944502	965	965	965	965	0
415	20240624	121300	723944502	965	965	965	965	38
416	20240624	121200	723907832	967	966	967	966	58
417	20240624	121100	723851803	966	965	966	965	2001
418	20240624	121000	721920837	965	965	965	965	0
419	20240624	120900	721920837	965	965	965	965	0
420	20240624	120800	721920837	965	965	965	965	25
421	20240624	120700	721896712	966	966	966	966	331
422	20240624	120600	721576966	966	966	966	966	0
423	20240624	120500	721576966	966	966	966	966	0
424	20240624	120400	721576966	966	966	966	966	311
425	20240624	120300	721276540	967	967	967	967	227
426	20240624	120200	721057031	966	966	966	966	91
427	20240624	120100	720969125	966	966	966	966	5369
428	20240624	120000	715782671	966	966	966	966	240
429	20240624	115900	715550831	966	966	966	966	0
430	20240624	115800	715550831	966	966	966	966	0
431	20240624	115700	715550831	966	966	966	966	10
432	20240624	115600	715541171	966	966	966	966	100
433	20240624	115500	715444571	969	969	969	969	0
434	20240624	115400	715444571	969	969	969	969	0
435	20240624	115300	715444571	969	969	969	969	0
436	20240624	115200	715444571	969	969	969	969	0
437	20240624	115100	715444571	969	969	969	969	7
438	20240624	115000	715437788	969	969	969	969	104
439	20240624	114900	715337012	970	970	970	970	892
440	20240624	114800	714471772	970	969	970	969	68
441	20240624	114700	714405879	966	966	966	966	0
442	20240624	114600	714405879	966	966	966	966	2000
443	20240624	114500	712473879	966	966	966	966	0
444	20240624	114400	712473879	966	966	966	966	0
445	20240624	114300	712473879	966	965	966	965	2210
446	20240624	114200	710339217	965	965	965	965	343
447	20240624	114100	710008222	965	965	965	965	0
448	20240624	114000	710008222	965	965	965	965	0
449	20240624	113900	710008222	965	965	965	965	657
450	20240624	113800	709374217	965	965	965	965	584
451	20240624	113700	708810657	962	962	962	962	0
452	20240624	113600	708810657	962	962	962	962	27
453	20240624	113500	708784683	962	962	962	962	0
454	20240624	113400	708784683	962	962	962	962	168
455	20240624	113300	708623067	965	965	965	965	0
456	20240624	113200	708623067	965	965	965	965	20
457	20240624	113100	708603767	965	962	965	962	135
458	20240624	113000	708473894	965	965	965	965	0
459	20240624	112900	708473894	965	965	965	965	9700
460	20240624	112800	699113394	965	965	965	965	5300
461	20240624	112700	693998894	961	965	965	961	4939
462	20240624	112600	689233159	964	964	964	964	5542
463	20240624	112500	683890671	961	961	961	961	0
464	20240624	112400	683890671	961	961	961	961	0
465	20240624	112300	683890671	961	964	964	961	1184
466	20240624	112200	682752636	964	964	964	964	0
467	20240624	112100	682752636	964	964	964	964	8619
468	20240624	112000	674443920	962	962	962	962	99
469	20240624	111900	674348682	964	964	964	964	10
470	20240624	111800	674339042	964	964	964	964	0
471	20240624	111700	674339042	964	964	964	964	0
472	20240624	111600	674339042	964	964	964	964	9
473	20240624	111500	674330366	964	964	964	964	20
474	20240624	111400	674311086	964	961	964	961	105
475	20240624	111300	674210022	962	962	962	962	35
476	20240624	111200	674176352	964	964	964	964	1
477	20240624	111100	674175388	961	961	961	961	1073
478	20240624	111000	673144235	960	960	960	960	15000
479	20240624	110900	658744235	961	961	961	961	27
480	20240624	110800	658718288	961	963	963	961	50
481	20240624	110700	658670236	963	963	963	963	0
482	20240624	110600	658670236	963	963	963	963	93
483	20240624	110500	658580677	964	961	964	961	206
484	20240624	110400	658382708	960	961	961	960	88
485	20240624	110300	658298160	961	961	961	961	18
486	20240624	110200	658280862	961	961	961	961	0
487	20240624	110100	658280862	961	961	961	961	7
488	20240624	110000	658274135	960	960	960	960	70
489	20240624	105900	658206935	961	960	961	960	101
490	20240624	105800	658109974	961	961	961	961	0
491	20240624	105700	658109974	961	961	961	961	1
492	20240624	105600	658109013	960	961	961	960	141
493	20240624	105500	657973632	961	964	964	961	60
494	20240624	105400	657915864	960	960	960	959	160
495	20240624	105300	657762266	960	960	960	960	844
496	20240624	105200	656952026	960	960	964	960	5502
497	20240624	105100	651670096	962	961	962	961	2042
498	20240624	105000	649707733	963	960	963	960	112
499	20240624	104900	649600105	961	962	962	961	36046
500	20240624	104800	614926385	962	964	964	962	192
501	20240624	104700	614741581	964	964	964	964	102
502	20240624	104600	614643253	965	964	965	963	1345
503	20240624	104500	613348014	965	963	965	963	784
504	20240624	104400	612593010	963	963	963	963	99
505	20240624	104300	612497673	965	963	965	962	3430
506	20240624	104200	609195081	962	962	962	962	15944
507	20240624	104100	593856953	963	963	963	963	11
508	20240624	104000	593846360	961	962	963	961	3254
509	20240624	103900	590719239	962	964	964	962	2390
510	20240624	103800	588417371	965	962	965	962	2
511	20240624	103700	588415444	961	963	963	961	162
512	20240624	103600	588259742	961	962	962	961	2854
513	20240624	103500	585517040	965	965	965	965	133
514	20240624	103400	585388695	965	962	965	962	129
515	20240624	103300	585264594	965	965	965	965	201
516	20240624	103200	585070629	965	966	966	965	105
517	20240624	103100	584969299	966	964	966	963	13714
518	20240624	103000	571757001	964	969	969	964	23072
519	20240624	102900	549496297	970	970	970	970	0
520	20240624	102800	549496297	970	970	970	968	112
521	20240624	102700	549387857	970	970	970	970	5
522	20240624	102600	549383007	973	973	973	973	0
523	20240624	102500	549383007	973	973	973	973	18
524	20240624	102400	549365493	974	973	974	968	4321
525	20240624	102300	545163649	973	973	973	973	100
526	20240624	102200	545066349	973	973	973	973	200
527	20240624	102100	544871749	974	969	974	969	500
528	20240624	102000	544385543	968	968	968	968	0
529	20240624	101900	544385543	968	966	968	966	16464
530	20240624	101800	528467792	966	966	966	966	0
531	20240624	101700	528467792	966	966	966	966	39
532	20240624	101600	528430118	966	966	966	966	100
533	20240624	101500	528333518	967	967	968	962	9142
534	20240624	101400	519533993	967	967	967	967	5100
535	20240624	101300	514602293	967	964	967	963	5209
536	20240624	101200	509565919	964	968	968	964	73
537	20240624	101100	509495263	968	967	968	967	5000
538	20240624	101000	504655763	968	963	968	963	4433
539	20240624	100900	500379326	963	962	963	962	129
540	20240624	100800	500255100	963	963	963	962	33
541	20240624	100700	500223346	961	963	963	961	23
542	20240624	100600	500201199	962	963	963	962	10214
543	20240624	100500	490365127	963	963	963	963	499
544	20240624	100400	489884590	963	963	963	963	1
545	20240624	100300	489883627	964	963	964	963	2
546	20240624	100200	489881700	963	964	964	960	11013
547	20240624	100100	479296045	964	962	964	962	506
548	20240624	100000	478808769	962	963	963	962	5884
549	20240624	095900	473142478	962	962	963	962	2931
550	20240624	095800	470322855	961	962	962	961	1875
551	20240624	095700	468520661	962	962	962	962	0
552	20240624	095600	468520661	962	962	962	961	79
553	20240624	095500	468444672	962	962	962	962	0
554	20240624	095400	468444672	962	962	962	962	0
555	20240624	095300	468444672	962	962	962	962	1
556	20240624	095200	468443710	962	962	962	962	861
557	20240624	095100	467615428	962	962	962	962	1
558	20240624	095000	467614466	962	962	962	962	0
559	20240624	094900	467614466	962	962	962	962	5
560	20240624	094800	467609656	962	959	962	959	325
561	20240624	094700	467297030	959	960	960	959	9974
562	20240624	094600	457729442	960	960	960	959	6868
563	20240624	094500	451137047	960	963	963	960	1087
564	20240624	094400	450093477	962	962	962	962	11
565	20240624	094300	450082895	962	961	962	960	1097
566	20240624	094200	449029634	963	963	963	963	0
567	20240624	094100	449029634	963	963	963	963	0
568	20240624	094000	449029634	963	963	963	963	0
569	20240624	093900	449029634	963	963	963	963	0
570	20240624	093800	449029634	963	959	963	959	1470
571	20240624	093700	447617904	959	961	961	959	529
572	20240624	093600	447110043	959	961	961	959	27277
573	20240624	093500	420945427	964	965	965	964	504
574	20240624	093400	420459069	966	966	966	966	0
575	20240624	093300	420459069	966	962	966	962	974
576	20240624	093200	419520865	961	962	962	961	782
577	20240624	093100	418769329	960	962	962	960	3116
578	20240624	093000	415775967	961	961	961	961	205
579	20240624	092900	415578962	960	960	961	960	1447
580	20240624	092800	414189778	960	961	961	960	283
581	20240624	092700	413917818	961	962	962	961	4
582	20240624	092600	413913972	958	962	962	958	21
583	20240624	092500	413893850	958	958	962	958	1455
584	20240624	092400	412499218	959	960	962	958	33002
585	20240624	092300	380869502	960	967	967	960	401
586	20240624	092200	380484535	960	967	967	960	228
587	20240624	092100	380264787	968	968	968	968	1
588	20240624	092000	380263819	959	968	968	959	4457
589	20240624	091900	375949533	958	958	958	958	307
590	20240624	091800	375655427	971	971	971	971	133
591	20240624	091700	375526284	972	958	972	951	44278
592	20240624	091600	333242823	958	956	958	955	5177
593	20240624	091500	328297953	959	959	959	955	337
594	20240624	091400	327975482	965	957	965	953	5065
595	20240624	091300	323140494	957	957	966	957	3333
596	20240624	091200	319950107	957	952	957	951	8473
597	20240624	091100	311879576	955	960	961	951	9875
598	20240624	091000	302408906	960	958	961	950	7711
599	20240624	090900	295061744	962	962	962	962	1
600	20240624	090800	295060782	966	952	967	952	44011
601	20240624	090700	252987004	951	955	956	950	36597
602	20240624	090600	218141076	955	966	966	952	92031
603	20240624	090500	129860466	966	966	966	966	12010
604	20240624	090400	118258806	965	967	969	965	25576
605	20240624	090300	93565166	975	967	975	963	26866
606	20240624	090200	67647248	965	967	968	963	12888
607	20240624	090100	55229636	967	973	976	967	15340
608	20240624	090000	40332364	974	978	979	974	41294