KissMeData/002360/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183700	189664496	588	588	588	588	6337
3	20240627	183600	189664496	588	588	588	588	0
4	20240627	183500	189664496	588	588	588	588	0
5	20240627	183400	189664496	588	588	588	588	0
6	20240627	183300	189664496	588	588	588	588	0
7	20240627	183200	189664496	588	588	588	588	0
8	20240627	183100	189664496	588	588	588	588	0
9	20240627	183000	189664496	588	588	588	588	0
10	20240627	182900	189664496	588	588	588	588	0
11	20240627	182800	189664496	588	588	588	588	0
12	20240627	182700	189664496	588	588	588	588	0
13	20240627	182600	189664496	588	588	588	588	0
14	20240627	182500	189664496	588	588	588	588	0
15	20240627	182400	189664496	588	588	588	588	0
16	20240627	182300	189664496	588	588	588	588	0
17	20240627	182200	189664496	588	588	588	588	0
18	20240627	182100	189664496	588	588	588	588	0
19	20240627	182000	189664496	588	588	588	588	0
20	20240627	181900	189664496	588	588	588	588	0
21	20240627	181800	189664496	588	588	588	588	0
22	20240627	181700	189664496	588	588	588	588	0
23	20240627	181600	189664496	588	588	588	588	0
24	20240627	181500	189664496	588	588	588	588	0
25	20240627	181400	189664496	588	588	588	588	0
26	20240627	181300	189664496	588	588	588	588	0
27	20240627	181200	189664496	588	588	588	588	0
28	20240627	181100	189664496	588	588	588	588	0
29	20240627	181000	189664496	588	588	588	588	0
30	20240627	180900	189664496	588	588	588	588	0
31	20240627	180800	189664496	588	588	588	588	0
32	20240627	180700	189664496	588	588	588	588	6337
33	20240627	180600	189664496	588	588	588	588	0
34	20240627	180500	189664496	588	588	588	588	0
35	20240627	180400	189664496	588	588	588	588	0
36	20240627	180300	189664496	588	588	588	588	0
37	20240627	180200	189664496	588	588	588	588	0
38	20240627	180100	189664496	588	588	588	588	0
39	20240627	180000	189664496	588	588	588	588	0
40	20240627	175900	189664496	588	588	588	588	0
41	20240627	175800	189664496	588	588	588	588	0
42	20240627	175700	189664496	588	588	588	588	0
43	20240627	175600	189664496	588	588	588	588	0
44	20240627	175500	189664496	588	588	588	588	0
45	20240627	175400	189664496	588	588	588	588	0
46	20240627	175300	189664496	588	588	588	588	0
47	20240627	175200	189664496	588	588	588	588	0
48	20240627	175100	189664496	588	588	588	588	0
49	20240627	175000	189664496	588	588	588	588	0
50	20240627	174900	189664496	588	588	588	588	0
51	20240627	174800	189664496	588	588	588	588	0
52	20240627	174700	189664496	588	588	588	588	0
53	20240627	174600	189664496	588	588	588	588	0
54	20240627	174500	189664496	588	588	588	588	0
55	20240627	174400	189664496	588	588	588	588	0
56	20240627	174300	189664496	588	588	588	588	0
57	20240627	174200	189664496	588	588	588	588	0
58	20240627	174100	189664496	588	588	588	588	0
59	20240627	174000	189664496	588	588	588	588	0
60	20240627	173900	189664496	588	588	588	588	0
61	20240627	173800	189664496	588	588	588	588	0
62	20240627	173700	189664496	588	588	588	588	6337
63	20240627	173600	189664496	588	588	588	588	0
64	20240627	173500	189664496	588	588	588	588	0
65	20240627	173400	189664496	588	588	588	588	0
66	20240627	173300	189664496	588	588	588	588	0
67	20240627	173200	189664496	588	588	588	588	0
68	20240627	173100	189664496	588	588	588	588	0
69	20240627	173000	189664496	588	588	588	588	0
70	20240627	172900	189664496	588	588	588	588	0
71	20240627	172800	189664496	588	588	588	588	0
72	20240627	172700	189664496	588	588	588	588	0
73	20240627	172600	189664496	588	588	588	588	0
74	20240627	172500	189664496	588	588	588	588	0
75	20240627	172400	189664496	588	588	588	588	0
76	20240627	172300	189664496	588	588	588	588	0
77	20240627	172200	189664496	588	588	588	588	0
78	20240627	172100	189664496	588	588	588	588	0
79	20240627	172000	189664496	588	588	588	588	0
80	20240627	171900	189664496	588	588	588	588	0
81	20240627	171800	189664496	588	588	588	588	0
82	20240627	171700	189664496	588	588	588	588	0
83	20240627	171600	189664496	588	588	588	588	0
84	20240627	171500	189664496	588	588	588	588	0
85	20240627	171400	189664496	588	588	588	588	0
86	20240627	171300	189664496	588	588	588	588	0
87	20240627	171200	189664496	588	588	588	588	0
88	20240627	171100	189664496	588	588	588	588	0
89	20240627	171000	189664496	588	588	588	588	0
90	20240627	170900	189664496	588	588	588	588	0
91	20240627	170800	189664496	588	588	588	588	0
92	20240627	170700	189664496	588	588	588	588	6337
93	20240627	170600	189664496	588	588	588	588	0
94	20240627	170500	189664496	588	588	588	588	0
95	20240627	170400	189664496	588	588	588	588	0
96	20240627	170300	189664496	588	588	588	588	0
97	20240627	170200	189664496	588	588	588	588	0
98	20240627	170100	189664496	588	588	588	588	0
99	20240627	170000	189664496	588	588	588	588	0
100	20240627	165900	189664496	588	588	588	588	0
101	20240627	165800	189664496	588	588	588	588	0
102	20240627	165700	189664496	588	588	588	588	0
103	20240627	165600	189664496	588	588	588	588	0
104	20240627	165500	189664496	588	588	588	588	0
105	20240627	165400	189664496	588	588	588	588	0
106	20240627	165300	189664496	588	588	588	588	0
107	20240627	165200	189664496	588	588	588	588	0
108	20240627	165100	189664496	588	588	588	588	0
109	20240627	165000	189664496	588	588	588	588	0
110	20240627	164900	189664496	588	588	588	588	0
111	20240627	164800	189664496	588	588	588	588	0
112	20240627	164700	189664496	588	588	588	588	0
113	20240627	164600	189664496	588	588	588	588	0
114	20240627	164500	189664496	588	588	588	588	0
115	20240627	164400	189664496	588	588	588	588	0
116	20240627	164300	189664496	588	588	588	588	0
117	20240627	164200	189664496	588	588	588	588	0
118	20240627	164100	189664496	588	588	588	588	0
119	20240627	164000	189664496	588	588	588	588	0
120	20240627	163900	189664496	588	588	588	588	0
121	20240627	163800	189664496	588	588	588	588	0
122	20240627	163700	189664496	588	588	588	588	6337
123	20240627	163600	189664496	588	588	588	588	0
124	20240627	163500	189664496	588	588	588	588	0
125	20240627	163400	189664496	588	588	588	588	0
126	20240627	163300	189664496	588	588	588	588	0
127	20240627	163200	189664496	588	588	588	588	0
128	20240627	163100	189664496	588	588	588	588	0
129	20240627	163000	189664496	588	588	588	588	0
130	20240627	162900	189664496	588	588	588	588	0
131	20240627	162800	189664496	588	588	588	588	0
132	20240627	162700	189664496	588	588	588	588	0
133	20240627	162600	189664496	588	588	588	588	0
134	20240627	162500	189664496	588	588	588	588	0
135	20240627	162400	189664496	588	588	588	588	0
136	20240627	162300	189664496	588	588	588	588	0
137	20240627	162200	189664496	588	588	588	588	0
138	20240627	162100	189664496	588	588	588	588	0
139	20240627	162000	189664496	588	588	588	588	0
140	20240627	161900	189664496	588	588	588	588	0
141	20240627	161800	189664496	588	588	588	588	0
142	20240627	161700	189664496	588	588	588	588	0
143	20240627	161600	189664496	588	588	588	588	0
144	20240627	161500	189664496	588	588	588	588	0
145	20240627	161400	189664496	588	588	588	588	0
146	20240627	161300	189664496	588	588	588	588	0
147	20240627	161200	189664496	588	588	588	588	0
148	20240627	161100	189664496	588	588	588	588	0
149	20240627	161000	189664496	588	588	588	588	0
150	20240627	160900	189664496	588	588	588	588	0
151	20240627	160800	189664496	588	588	588	588	0
152	20240627	160700	189664496	588	588	588	588	6337
153	20240627	160600	189664496	588	588	588	588	0
154	20240627	160500	189664496	588	588	588	588	0
155	20240627	160400	189664496	588	588	588	588	0
156	20240627	160300	189664496	588	588	588	588	0
157	20240627	160200	189664496	588	588	588	588	0
158	20240627	160100	189664496	588	588	588	588	0
159	20240627	160000	189664496	588	588	588	588	0
160	20240627	155900	189664496	588	588	588	588	0
161	20240627	155800	189664496	588	588	588	588	0
162	20240627	155700	189664496	588	588	588	588	0
163	20240627	155600	189664496	588	588	588	588	0
164	20240627	155500	189664496	588	588	588	588	0
165	20240627	155400	189664496	588	588	588	588	0
166	20240627	155300	189664496	588	588	588	588	0
167	20240627	155200	189664496	588	588	588	588	0
168	20240627	155100	189664496	588	588	588	588	0
169	20240627	155000	189664496	588	588	588	588	0
170	20240627	154900	189664496	588	588	588	588	0
171	20240627	154800	189664496	588	588	588	588	0
172	20240627	154700	189664496	588	588	588	588	0
173	20240627	154600	189664496	588	588	588	588	0
174	20240627	154500	189664496	588	588	588	588	0
175	20240627	154400	189664496	588	588	588	588	0
176	20240627	154300	189664496	588	588	588	588	0
177	20240627	154200	189664496	588	588	588	588	0
178	20240627	154100	189664496	588	588	588	588	0
179	20240627	154000	189664496	588	588	588	588	0
180	20240627	153900	189664496	588	588	588	588	0
181	20240627	153800	189664496	588	588	588	588	0
182	20240627	153700	189664496	588	588	588	588	6337
183	20240627	153600	189664496	588	588	588	588	0
184	20240627	153500	189664496	588	588	588	588	0
185	20240627	153400	189664496	588	588	588	588	0
186	20240627	153300	189664496	588	588	588	588	0
187	20240627	153200	189664496	588	588	588	588	0
188	20240627	153100	189664496	588	588	588	588	0
189	20240627	153000	189664496	588	588	588	588	6337
190	20240627	152900	185938340	589	589	589	589	0
191	20240627	152800	185938340	589	589	589	589	0
192	20240627	152700	185938340	589	589	589	589	0
193	20240627	152600	185938340	589	589	589	589	0
194	20240627	152500	185938340	589	589	589	589	0
195	20240627	152400	185938340	589	589	589	589	0
196	20240627	152300	185938340	589	589	589	589	0
197	20240627	152200	185938340	589	589	589	589	0
198	20240627	152100	185938340	589	589	589	589	0
199	20240627	152000	185938340	589	589	589	589	0
200	20240627	151900	185938340	589	587	589	587	160
201	20240627	151800	185844220	587	587	587	587	0
202	20240627	151700	185844220	587	587	587	587	0
203	20240627	151600	185844220	587	587	587	587	1126
204	20240627	151500	185183258	587	587	587	587	0
205	20240627	151400	185183258	587	587	587	587	5551
206	20240627	151300	181924821	587	587	587	587	6687
207	20240627	151200	177999552	587	587	587	587	7762
208	20240627	151100	173443258	588	588	588	588	0
209	20240627	151000	173443258	588	587	588	587	2388
210	20240627	150900	172041482	587	587	587	587	13573
211	20240627	150800	164074131	587	589	589	587	3079
212	20240627	150700	162266600	587	587	587	587	0
213	20240627	150600	162266600	587	588	589	587	2302
214	20240627	150500	160914724	588	588	588	588	0
215	20240627	150400	160914724	588	588	588	588	20
216	20240627	150300	160902964	588	588	588	588	0
217	20240627	150200	160902964	588	588	588	588	5
218	20240627	150100	160900024	588	588	588	588	57
219	20240627	150000	160866508	588	588	588	588	0
220	20240627	145900	160866508	588	587	588	587	15
221	20240627	145800	160857700	588	587	588	587	25
222	20240627	145700	160843013	588	588	588	588	200
223	20240627	145600	160725413	587	587	587	587	0
224	20240627	145500	160725413	587	587	587	587	0
225	20240627	145400	160725413	587	587	587	587	1
226	20240627	145300	160724826	588	588	588	588	26
227	20240627	145200	160709538	588	588	588	588	2
228	20240627	145100	160708362	587	587	587	587	20
229	20240627	145000	160696622	587	587	587	587	154
230	20240627	144900	160606224	587	587	587	587	170
231	20240627	144800	160506434	589	589	589	589	0
232	20240627	144700	160506434	589	589	589	589	0
233	20240627	144600	160506434	589	589	589	589	0
234	20240627	144500	160506434	589	589	589	589	0
235	20240627	144400	160506434	589	589	589	589	0
236	20240627	144300	160506434	589	589	589	589	0
237	20240627	144200	160506434	589	589	589	589	0
238	20240627	144100	160506434	589	589	589	589	1663
239	20240627	144000	159526927	589	589	589	589	0
240	20240627	143900	159526927	589	589	589	589	0
241	20240627	143800	159526927	589	589	589	589	2533
242	20240627	143700	158034990	589	589	589	589	0
243	20240627	143600	158034990	589	589	589	589	4
244	20240627	143500	158032634	589	589	589	589	233
245	20240627	143400	157895397	587	588	588	587	4
246	20240627	143300	157893046	588	588	588	588	45
247	20240627	143200	157866586	588	588	588	588	5
248	20240627	143100	157863646	588	588	588	588	785
249	20240627	143000	157402066	588	588	588	588	29
250	20240627	142900	157385014	588	588	588	588	0
251	20240627	142800	157385014	588	588	588	588	1
252	20240627	142700	157384426	588	588	588	588	0
253	20240627	142600	157384426	588	589	589	588	3969
254	20240627	142500	155048647	588	588	588	588	0
255	20240627	142400	155048647	588	587	588	587	38
256	20240627	142300	155026307	587	587	587	587	0
257	20240627	142200	155026307	587	587	587	587	0
258	20240627	142100	155026307	587	587	588	587	8571
259	20240627	142000	149995126	588	588	588	588	3
260	20240627	141900	149993362	588	588	588	588	7
261	20240627	141800	149989246	589	587	589	587	8
262	20240627	141700	149984544	588	588	588	588	0
263	20240627	141600	149984544	588	588	588	588	5
264	20240627	141500	149981604	587	587	587	587	0
265	20240627	141400	149981604	587	587	587	587	7177
266	20240627	141300	145768705	587	587	587	587	0
267	20240627	141200	145768705	587	587	587	587	0
268	20240627	141100	145768705	587	587	588	587	6244
269	20240627	141000	142103475	587	587	587	587	781
270	20240627	140900	141645028	587	587	587	587	0
271	20240627	140800	141645028	587	587	587	587	191
272	20240627	140700	141532911	588	588	588	588	0
273	20240627	140600	141532911	588	588	588	588	0
274	20240627	140500	141532911	588	588	588	588	170
275	20240627	140400	141432951	588	588	588	588	22
276	20240627	140300	141420015	588	588	588	588	0
277	20240627	140200	141420015	588	588	588	588	230
278	20240627	140100	141284775	588	588	588	588	1
279	20240627	140000	141284187	587	587	587	587	100
280	20240627	135900	141225487	587	587	587	587	30
281	20240627	135800	141207877	587	587	587	587	0
282	20240627	135700	141207877	587	587	587	587	3
283	20240627	135600	141206116	588	588	588	588	0
284	20240627	135500	141206116	588	588	588	588	0
285	20240627	135400	141206116	588	588	588	588	0
286	20240627	135300	141206116	588	588	588	588	10
287	20240627	135200	141200236	588	588	588	588	0
288	20240627	135100	141200236	588	588	588	588	2
289	20240627	135000	141199060	588	588	588	588	20
290	20240627	134900	141187300	588	588	588	588	450
291	20240627	134800	140922700	589	589	589	589	156
292	20240627	134700	140830816	589	589	589	589	10
293	20240627	134600	140824926	589	589	589	589	1
294	20240627	134500	140824337	587	587	587	587	0
295	20240627	134400	140824337	587	589	589	587	6087
296	20240627	134300	137247308	588	588	588	588	1200
297	20240627	134200	136541708	588	588	588	588	0
298	20240627	134100	136541708	588	588	588	588	0
299	20240627	134000	136541708	588	589	589	588	29
300	20240627	133900	136524641	588	588	588	588	2
301	20240627	133800	136523465	588	588	588	588	0
302	20240627	133700	136523465	588	588	588	588	1
303	20240627	133600	136522877	588	588	588	588	5
304	20240627	133500	136519937	589	589	589	589	90
305	20240627	133400	136466927	588	588	588	588	0
306	20240627	133300	136466927	588	588	588	588	13
307	20240627	133200	136459283	588	588	588	588	0
308	20240627	133100	136459283	588	588	588	588	0
309	20240627	133000	136459283	588	589	589	588	21
310	20240627	132900	136446915	588	588	588	588	2837
311	20240627	132800	134778759	588	588	588	588	100
312	20240627	132700	134719959	588	588	588	588	1
313	20240627	132600	134719371	587	587	587	587	10
314	20240627	132500	134713501	588	588	588	587	6285
315	20240627	132400	131019921	587	587	588	587	5994
316	20240627	132300	127499449	587	587	587	587	170
317	20240627	132200	127399659	587	587	588	587	255
318	20240627	132100	127249843	588	588	588	588	10
319	20240627	132000	127243963	588	588	588	588	6171
320	20240627	131900	123615415	589	589	589	589	0
321	20240627	131800	123615415	589	589	589	589	0
322	20240627	131700	123615415	589	589	589	589	0
323	20240627	131600	123615415	589	588	589	588	1092
324	20240627	131500	122972319	589	589	589	589	0
325	20240627	131400	122972319	589	588	589	588	1005
326	20240627	131300	122380377	589	588	589	588	60
327	20240627	131200	122345084	589	589	589	589	0
328	20240627	131100	122345084	589	588	589	588	67
329	20240627	131000	122305637	589	589	589	589	0
330	20240627	130900	122305637	589	589	589	589	0
331	20240627	130800	122305637	589	589	589	589	0
332	20240627	130700	122305637	589	589	589	589	0
333	20240627	130600	122305637	589	589	589	589	0
334	20240627	130500	122305637	589	589	589	589	0
335	20240627	130400	122305637	589	589	589	589	0
336	20240627	130300	122305637	589	589	589	589	0
337	20240627	130200	122305637	589	589	589	589	10
338	20240627	130100	122299747	589	589	589	589	1
339	20240627	130000	122299158	589	589	589	589	1
340	20240627	125900	122298569	589	588	589	588	31
341	20240627	125800	122280340	589	588	589	588	30
342	20240627	125700	122262699	589	589	589	588	82
343	20240627	125600	122214461	588	588	588	588	30
344	20240627	125500	122196821	588	588	588	588	30
345	20240627	125400	122179181	588	588	588	588	30
346	20240627	125300	122161541	588	588	588	588	60
347	20240627	125200	122126261	588	588	588	588	30
348	20240627	125100	122108621	588	588	588	588	30
349	20240627	125000	122090981	588	588	588	588	30
350	20240627	124900	122073341	588	588	589	588	60
351	20240627	124800	122038060	588	588	588	588	4730
352	20240627	124700	119256820	588	588	588	588	30
353	20240627	124600	119239180	588	588	588	588	180
354	20240627	124500	119133340	588	588	588	588	60
355	20240627	124400	119098060	588	588	588	588	30
356	20240627	124300	119080420	588	588	588	588	30
357	20240627	124200	119062780	588	588	588	588	30
358	20240627	124100	119045140	588	588	588	588	60
359	20240627	124000	119009860	589	588	589	588	31
360	20240627	123900	118991631	588	588	588	588	33
361	20240627	123800	118972227	588	588	588	588	67
362	20240627	123700	118932831	588	588	588	588	60
363	20240627	123600	118897551	588	588	588	588	45
364	20240627	123500	118871091	588	588	588	588	30
365	20240627	123400	118853451	588	589	589	588	31
366	20240627	123300	118835222	588	588	588	588	59
367	20240627	123200	118800530	587	587	587	587	60
368	20240627	123100	118765310	587	587	587	587	158
369	20240627	123000	118672564	588	588	588	588	472
370	20240627	122900	118395028	589	588	589	588	3184
371	20240627	122800	116522715	588	588	588	588	30
372	20240627	122700	116505075	588	588	588	588	30
373	20240627	122600	116487435	588	588	588	588	30
374	20240627	122500	116469795	588	588	588	588	20060
375	20240627	122400	104674515	588	588	588	588	30
376	20240627	122300	104656875	588	588	588	588	30
377	20240627	122200	104639235	589	588	589	588	1030
378	20240627	122100	104032595	588	588	589	588	188
379	20240627	122000	103921923	589	588	589	588	56
380	20240627	121900	103888969	588	588	588	588	30
381	20240627	121800	103871329	588	589	589	588	31
382	20240627	121700	103853100	588	589	589	588	73
383	20240627	121600	103810173	588	588	588	588	29
384	20240627	121500	103793121	589	589	589	588	527
385	20240627	121400	103482748	588	589	589	588	40
386	20240627	121300	103459218	588	588	588	588	60
387	20240627	121200	103423938	588	588	588	588	30
388	20240627	121100	103406298	588	588	588	588	30
389	20240627	121000	103388658	588	589	589	588	31
390	20240627	120900	103370429	588	588	588	588	60
391	20240627	120800	103335149	588	588	588	588	30
392	20240627	120700	103317509	588	588	588	588	30
393	20240627	120600	103299869	588	588	588	588	30
394	20240627	120500	103282229	588	588	588	588	60
395	20240627	120400	103246949	589	588	589	588	235
396	20240627	120300	103108764	589	588	589	588	52
397	20240627	120200	103078185	589	588	589	588	37
398	20240627	120100	103056426	589	588	589	588	63
399	20240627	120000	103019379	589	588	589	588	232
400	20240627	115900	102882961	589	588	589	588	43
401	20240627	115800	102857673	589	589	589	588	43
402	20240627	115700	102832386	588	589	589	588	64
403	20240627	115600	102794750	589	589	589	588	159
404	20240627	115500	102701129	589	589	589	588	103
405	20240627	115400	102640562	588	588	589	588	46
406	20240627	115300	102613512	588	588	589	588	61
407	20240627	115200	102577643	589	588	589	588	31
408	20240627	115100	102559414	589	589	589	588	36
409	20240627	115000	102538240	589	588	589	588	32
410	20240627	114900	102519422	588	588	588	588	60
411	20240627	114800	102484142	588	588	588	588	30
412	20240627	114700	102466502	588	588	588	588	30
413	20240627	114600	102448862	588	588	588	588	130
414	20240627	114500	102372422	588	588	588	588	60
415	20240627	114400	102337142	588	588	588	588	2030
416	20240627	114300	101143502	588	588	588	588	30
417	20240627	114200	101125862	588	588	588	588	30
418	20240627	114100	101108222	588	588	588	588	59
419	20240627	114000	101073530	588	588	588	588	30
420	20240627	113900	101055890	588	588	588	588	30
421	20240627	113800	101038250	588	588	588	588	30
422	20240627	113700	101020610	588	588	589	588	3460
423	20240627	113600	98985730	588	588	588	588	30
424	20240627	113500	98968090	589	588	589	588	1019
425	20240627	113400	98367929	588	588	588	588	30
426	20240627	113300	98350289	588	588	589	588	63
427	20240627	113200	98313242	589	587	589	587	99
428	20240627	113100	98255059	587	588	588	587	60
429	20240627	113000	98219837	588	588	588	588	1
430	20240627	112900	98219249	587	587	588	587	63
431	20240627	112800	98182265	588	587	588	587	1071
432	20240627	112700	97553586	588	587	588	587	31
433	20240627	112600	97535388	588	587	588	587	31
434	20240627	112500	97517190	587	587	588	587	26827
435	20240627	112400	81767740	587	587	587	587	30
436	20240627	112300	81750130	588	587	588	587	51
437	20240627	112200	81720172	587	588	588	587	31
438	20240627	112100	81701974	587	587	587	587	60
439	20240627	112000	81666754	587	587	587	587	30
440	20240627	111900	81649144	588	587	588	587	130
441	20240627	111800	81572734	588	587	588	587	1455
442	20240627	111700	80718644	588	587	588	587	65
443	20240627	111600	80680484	588	587	588	587	1030
444	20240627	111500	80074874	587	587	587	587	30
445	20240627	111400	80057264	587	588	588	587	166
446	20240627	111300	79959686	588	588	588	588	489
447	20240627	111200	79672154	588	588	588	588	30
448	20240627	111100	79654514	589	588	589	588	31
449	20240627	111000	79636285	588	588	588	588	452
450	20240627	110900	79370509	588	588	588	588	60
451	20240627	110800	79335229	588	588	588	588	632
452	20240627	110700	78963613	588	588	588	588	30
453	20240627	110600	78945973	588	588	588	588	3036
454	20240627	110500	77160805	588	588	588	588	60
455	20240627	110400	77125525	588	588	588	588	30
456	20240627	110300	77107885	588	588	588	588	30
457	20240627	110200	77090245	588	588	588	588	30
458	20240627	110100	77072605	588	588	588	588	1060
459	20240627	110000	76449325	588	588	588	588	5881
460	20240627	105900	72991297	588	588	588	588	781
461	20240627	105800	72532069	588	588	588	588	30
462	20240627	105700	72514429	588	588	588	588	30
463	20240627	105600	72496789	588	588	588	588	60
464	20240627	105500	72461509	588	589	589	588	1891
465	20240627	105400	71349597	588	589	589	588	40
466	20240627	105300	71326067	589	588	589	588	74
467	20240627	105200	71282511	588	588	588	588	60
468	20240627	105100	71247231	588	588	588	588	30
469	20240627	105000	71229591	588	588	588	588	1739
470	20240627	104900	70207059	588	588	588	588	30
471	20240627	104800	70189419	588	588	588	588	60
472	20240627	104700	70154139	588	588	588	588	30
473	20240627	104600	70136499	589	588	589	588	67
474	20240627	104500	70097095	588	588	589	588	32
475	20240627	104400	70078278	588	588	589	588	102
476	20240627	104300	70018264	589	588	589	588	53
477	20240627	104200	69987077	588	589	589	588	140
478	20240627	104100	69904647	588	588	588	588	12444
479	20240627	104000	62587575	588	588	588	588	60
480	20240627	103900	62552295	589	589	589	588	103
481	20240627	103800	62491658	589	588	589	588	131
482	20240627	103700	62414530	588	588	588	588	30
483	20240627	103600	62396890	588	588	589	588	104
484	20240627	103500	62335735	588	589	589	588	31
485	20240627	103400	62317506	589	588	589	588	31
486	20240627	103300	62299277	589	589	589	588	51
487	20240627	103200	62269267	588	588	589	588	74
488	20240627	103100	62225745	589	589	589	588	58
489	20240627	103000	62191613	589	588	589	588	1032
490	20240627	102900	61584795	588	589	589	588	2963
491	20240627	102800	59842546	588	589	589	588	71
492	20240627	102700	59800787	589	589	589	588	60
493	20240627	102600	59765477	588	588	588	588	1383
494	20240627	102500	58952273	588	589	589	588	53
495	20240627	102400	58921086	588	588	589	588	173
496	20240627	102300	58819249	589	588	589	588	104
497	20240627	102200	58758090	588	588	588	588	30
498	20240627	102100	58740450	589	589	590	588	10132
499	20240627	102000	52782766	590	590	590	589	8140
500	20240627	101900	47988300	589	590	590	589	31
501	20240627	101800	47970040	589	590	590	589	40
502	20240627	101700	47946470	590	590	590	589	426
503	20240627	101600	47695160	589	589	589	589	59
504	20240627	101500	47660409	589	589	590	589	40
505	20240627	101400	47636847	589	589	589	589	30
506	20240627	101300	47619177	590	590	590	589	51
507	20240627	101200	47589117	590	590	590	589	62
508	20240627	101100	47552597	589	589	589	589	30
509	20240627	101000	47534927	589	589	589	589	33
510	20240627	100900	47515490	589	590	590	589	235
511	20240627	100800	47376870	589	590	590	589	260
512	20240627	100700	47223530	589	590	590	589	36
513	20240627	100600	47202324	589	589	589	589	30
514	20240627	100500	47184654	589	589	589	589	30
515	20240627	100400	47166984	589	589	590	589	62
516	20240627	100300	47130464	590	589	590	589	31
517	20240627	100200	47112204	590	590	590	589	107
518	20240627	100100	47049104	589	590	590	589	34
519	20240627	100000	47029074	589	589	590	589	297
520	20240627	095900	46853905	589	589	589	589	29
521	20240627	095800	46836824	588	588	588	588	60
522	20240627	095700	46801544	590	589	590	589	23
523	20240627	095600	46787994	589	589	590	589	61
524	20240627	095500	46752064	590	589	590	589	472
525	20240627	095400	46473614	590	589	590	588	97
526	20240627	095300	46416503	590	590	590	590	1
527	20240627	095200	46415913	588	589	589	588	60
528	20240627	095100	46380623	588	588	588	588	60
529	20240627	095000	46345343	588	588	588	588	0
530	20240627	094900	46345343	588	589	589	588	60
531	20240627	094800	46310062	588	589	589	588	5030
532	20240627	094700	43351897	589	590	590	589	36
533	20240627	094600	43330688	589	589	589	589	30
534	20240627	094500	43313018	589	589	590	589	948
535	20240627	094400	42754645	588	589	589	588	83
536	20240627	094300	42705825	589	588	589	588	44
537	20240627	094200	42679942	588	588	588	588	72
538	20240627	094100	42637606	588	589	589	588	50
539	20240627	094000	42608198	588	588	588	588	61
540	20240627	093900	42572330	588	588	588	588	30
541	20240627	093800	42554690	588	588	588	588	30
542	20240627	093700	42537050	588	588	588	588	30
543	20240627	093600	42519410	588	588	589	588	82
544	20240627	093500	42471193	589	589	589	588	53
545	20240627	093400	42440018	588	588	588	588	30
546	20240627	093300	42422378	588	589	589	588	65
547	20240627	093200	42384123	588	588	588	588	60
548	20240627	093100	42348843	589	588	589	588	31
549	20240627	093000	42330614	588	588	588	588	30
550	20240627	092900	42312974	589	589	589	589	100
551	20240627	092800	42254074	590	588	590	588	40
552	20240627	092700	42230548	589	590	590	589	25
553	20240627	092600	42215822	589	590	590	589	2540
554	20240627	092500	40719761	589	589	589	589	29
555	20240627	092400	40702680	589	589	589	589	74
556	20240627	092300	40659094	589	588	589	588	4615
557	20240627	092200	37945273	588	588	588	588	31
558	20240627	092100	37927045	588	588	588	588	31
559	20240627	092000	37908817	588	588	588	588	119
560	20240627	091900	37838845	588	589	589	588	38
561	20240627	091800	37816496	588	588	588	588	30
562	20240627	091700	37798856	589	589	589	589	1794
563	20240627	091600	36742190	589	589	589	589	60
564	20240627	091500	36706850	590	590	590	589	887
565	20240627	091400	36183550	590	589	590	589	41
566	20240627	091300	36159396	590	590	590	589	237
567	20240627	091200	36019596	589	589	590	589	674
568	20240627	091100	35622000	590	590	590	589	40
569	20240627	091000	35598430	590	589	590	589	338
570	20240627	090900	35399043	589	589	589	587	22514
571	20240627	090800	22159285	589	588	589	588	62
572	20240627	090700	22122826	588	588	588	588	316
573	20240627	090600	21937018	588	588	588	588	12
574	20240627	090500	21929962	590	590	590	588	41
575	20240627	090400	21905814	590	590	590	588	96
576	20240627	090300	21849290	590	587	590	587	34
577	20240627	090200	21829320	588	589	589	588	6815
578	20240627	090100	17821962	589	588	590	588	20060
579	20240627	090000	6026617	588	589	591	588	10232