KissMeData/003620/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184100	1756650470	5060	5060	5060	5060	9673
3	20240627	184000	1756650470	5060	5060	5060	5060	0
4	20240627	183900	1756650470	5060	5060	5060	5060	0
5	20240627	183800	1756650470	5060	5060	5060	5060	0
6	20240627	183700	1756650470	5060	5060	5060	5060	0
7	20240627	183600	1756650470	5060	5060	5060	5060	0
8	20240627	183500	1756650470	5060	5060	5060	5060	0
9	20240627	183400	1756650470	5060	5060	5060	5060	0
10	20240627	183300	1756650470	5060	5060	5060	5060	0
11	20240627	183200	1756650470	5060	5060	5060	5060	0
12	20240627	183100	1756650470	5060	5060	5060	5060	0
13	20240627	183000	1756650470	5060	5060	5060	5060	0
14	20240627	182900	1756650470	5060	5060	5060	5060	0
15	20240627	182800	1756650470	5060	5060	5060	5060	0
16	20240627	182700	1756650470	5060	5060	5060	5060	0
17	20240627	182600	1756650470	5060	5060	5060	5060	0
18	20240627	182500	1756650470	5060	5060	5060	5060	0
19	20240627	182400	1756650470	5060	5060	5060	5060	0
20	20240627	182300	1756650470	5060	5060	5060	5060	0
21	20240627	182200	1756650470	5060	5060	5060	5060	0
22	20240627	182100	1756650470	5060	5060	5060	5060	0
23	20240627	182000	1756650470	5060	5060	5060	5060	0
24	20240627	181900	1756650470	5060	5060	5060	5060	0
25	20240627	181800	1756650470	5060	5060	5060	5060	0
26	20240627	181700	1756650470	5060	5060	5060	5060	0
27	20240627	181600	1756650470	5060	5060	5060	5060	0
28	20240627	181500	1756650470	5060	5060	5060	5060	0
29	20240627	181400	1756650470	5060	5060	5060	5060	0
30	20240627	181300	1756650470	5060	5060	5060	5060	0
31	20240627	181200	1756650470	5060	5060	5060	5060	0
32	20240627	181100	1756650470	5060	5060	5060	5060	9673
33	20240627	181000	1756650470	5060	5060	5060	5060	0
34	20240627	180900	1756650470	5060	5060	5060	5060	0
35	20240627	180800	1756650470	5060	5060	5060	5060	0
36	20240627	180700	1756650470	5060	5060	5060	5060	0
37	20240627	180600	1756650470	5060	5060	5060	5060	0
38	20240627	180500	1756650470	5060	5060	5060	5060	0
39	20240627	180400	1756650470	5060	5060	5060	5060	0
40	20240627	180300	1756650470	5060	5060	5060	5060	0
41	20240627	180200	1756650470	5060	5060	5060	5060	0
42	20240627	180100	1756650470	5060	5060	5060	5060	0
43	20240627	180000	1756650470	5060	5060	5060	5060	0
44	20240627	175900	1756650470	5060	5060	5060	5060	0
45	20240627	175800	1756650470	5060	5060	5060	5060	0
46	20240627	175700	1756650470	5060	5060	5060	5060	0
47	20240627	175600	1756650470	5060	5060	5060	5060	0
48	20240627	175500	1756650470	5060	5060	5060	5060	0
49	20240627	175400	1756650470	5060	5060	5060	5060	0
50	20240627	175300	1756650470	5060	5060	5060	5060	0
51	20240627	175200	1756650470	5060	5060	5060	5060	0
52	20240627	175100	1756650470	5060	5060	5060	5060	0
53	20240627	175000	1756650470	5060	5060	5060	5060	0
54	20240627	174900	1756650470	5060	5060	5060	5060	0
55	20240627	174800	1756650470	5060	5060	5060	5060	0
56	20240627	174700	1756650470	5060	5060	5060	5060	0
57	20240627	174600	1756650470	5060	5060	5060	5060	0
58	20240627	174500	1756650470	5060	5060	5060	5060	0
59	20240627	174400	1756650470	5060	5060	5060	5060	0
60	20240627	174300	1756650470	5060	5060	5060	5060	0
61	20240627	174200	1756650470	5060	5060	5060	5060	0
62	20240627	174100	1756650470	5060	5060	5060	5060	9673
63	20240627	174000	1756650470	5060	5060	5060	5060	0
64	20240627	173900	1756650470	5060	5060	5060	5060	0
65	20240627	173800	1756650470	5060	5060	5060	5060	0
66	20240627	173700	1756650470	5060	5060	5060	5060	0
67	20240627	173600	1756650470	5060	5060	5060	5060	0
68	20240627	173500	1756650470	5060	5060	5060	5060	0
69	20240627	173400	1756650470	5060	5060	5060	5060	0
70	20240627	173300	1756650470	5060	5060	5060	5060	0
71	20240627	173200	1756650470	5060	5060	5060	5060	0
72	20240627	173100	1756650470	5060	5060	5060	5060	0
73	20240627	173000	1756650470	5060	5060	5060	5060	0
74	20240627	172900	1756650470	5060	5060	5060	5060	0
75	20240627	172800	1756650470	5060	5060	5060	5060	0
76	20240627	172700	1756650470	5060	5060	5060	5060	0
77	20240627	172600	1756650470	5060	5060	5060	5060	0
78	20240627	172500	1756650470	5060	5060	5060	5060	0
79	20240627	172400	1756650470	5060	5060	5060	5060	0
80	20240627	172300	1756650470	5060	5060	5060	5060	0
81	20240627	172200	1756650470	5060	5060	5060	5060	0
82	20240627	172100	1756650470	5060	5060	5060	5060	0
83	20240627	172000	1756650470	5060	5060	5060	5060	0
84	20240627	171900	1756650470	5060	5060	5060	5060	0
85	20240627	171800	1756650470	5060	5060	5060	5060	0
86	20240627	171700	1756650470	5060	5060	5060	5060	0
87	20240627	171600	1756650470	5060	5060	5060	5060	0
88	20240627	171500	1756650470	5060	5060	5060	5060	0
89	20240627	171400	1756650470	5060	5060	5060	5060	0
90	20240627	171300	1756650470	5060	5060	5060	5060	0
91	20240627	171200	1756650470	5060	5060	5060	5060	0
92	20240627	171100	1756650470	5060	5060	5060	5060	9673
93	20240627	171000	1756650470	5060	5060	5060	5060	0
94	20240627	170900	1756650470	5060	5060	5060	5060	0
95	20240627	170800	1756650470	5060	5060	5060	5060	0
96	20240627	170700	1756650470	5060	5060	5060	5060	0
97	20240627	170600	1756650470	5060	5060	5060	5060	0
98	20240627	170500	1756650470	5060	5060	5060	5060	0
99	20240627	170400	1756650470	5060	5060	5060	5060	0
100	20240627	170300	1756650470	5060	5060	5060	5060	0
101	20240627	170200	1756650470	5060	5060	5060	5060	0
102	20240627	170100	1756650470	5060	5060	5060	5060	0
103	20240627	170000	1756650470	5060	5060	5060	5060	0
104	20240627	165900	1756650470	5060	5060	5060	5060	0
105	20240627	165800	1756650470	5060	5060	5060	5060	0
106	20240627	165700	1756650470	5060	5060	5060	5060	0
107	20240627	165600	1756650470	5060	5060	5060	5060	0
108	20240627	165500	1756650470	5060	5060	5060	5060	0
109	20240627	165400	1756650470	5060	5060	5060	5060	0
110	20240627	165300	1756650470	5060	5060	5060	5060	0
111	20240627	165200	1756650470	5060	5060	5060	5060	0
112	20240627	165100	1756650470	5060	5060	5060	5060	0
113	20240627	165000	1756650470	5060	5060	5060	5060	0
114	20240627	164900	1756650470	5060	5060	5060	5060	0
115	20240627	164800	1756650470	5060	5060	5060	5060	0
116	20240627	164700	1756650470	5060	5060	5060	5060	0
117	20240627	164600	1756650470	5060	5060	5060	5060	0
118	20240627	164500	1756650470	5060	5060	5060	5060	0
119	20240627	164400	1756650470	5060	5060	5060	5060	0
120	20240627	164300	1756650470	5060	5060	5060	5060	0
121	20240627	164200	1756650470	5060	5060	5060	5060	0
122	20240627	164100	1756650470	5060	5060	5060	5060	9673
123	20240627	164000	1756650470	5060	5060	5060	5060	0
124	20240627	163900	1756650470	5060	5060	5060	5060	0
125	20240627	163800	1756650470	5060	5060	5060	5060	0
126	20240627	163700	1756650470	5060	5060	5060	5060	0
127	20240627	163600	1756650470	5060	5060	5060	5060	0
128	20240627	163500	1756650470	5060	5060	5060	5060	0
129	20240627	163400	1756650470	5060	5060	5060	5060	0
130	20240627	163300	1756650470	5060	5060	5060	5060	0
131	20240627	163200	1756650470	5060	5060	5060	5060	0
132	20240627	163100	1756650470	5060	5060	5060	5060	0
133	20240627	163000	1756650470	5060	5060	5060	5060	0
134	20240627	162900	1756650470	5060	5060	5060	5060	0
135	20240627	162800	1756650470	5060	5060	5060	5060	0
136	20240627	162700	1756650470	5060	5060	5060	5060	0
137	20240627	162600	1756650470	5060	5060	5060	5060	0
138	20240627	162500	1756650470	5060	5060	5060	5060	0
139	20240627	162400	1756650470	5060	5060	5060	5060	0
140	20240627	162300	1756650470	5060	5060	5060	5060	0
141	20240627	162200	1756650470	5060	5060	5060	5060	0
142	20240627	162100	1756650470	5060	5060	5060	5060	0
143	20240627	162000	1756650470	5060	5060	5060	5060	0
144	20240627	161900	1756650470	5060	5060	5060	5060	0
145	20240627	161800	1756650470	5060	5060	5060	5060	0
146	20240627	161700	1756650470	5060	5060	5060	5060	0
147	20240627	161600	1756650470	5060	5060	5060	5060	0
148	20240627	161500	1756650470	5060	5060	5060	5060	0
149	20240627	161400	1756650470	5060	5060	5060	5060	0
150	20240627	161300	1756650470	5060	5060	5060	5060	0
151	20240627	161200	1756650470	5060	5060	5060	5060	0
152	20240627	161100	1756650470	5060	5060	5060	5060	9673
153	20240627	161000	1756650470	5060	5060	5060	5060	0
154	20240627	160900	1756650470	5060	5060	5060	5060	0
155	20240627	160800	1756650470	5060	5060	5060	5060	0
156	20240627	160700	1756650470	5060	5060	5060	5060	0
157	20240627	160600	1756650470	5060	5060	5060	5060	0
158	20240627	160500	1756650470	5060	5060	5060	5060	0
159	20240627	160400	1756650470	5060	5060	5060	5060	0
160	20240627	160300	1756650470	5060	5060	5060	5060	0
161	20240627	160200	1756650470	5060	5060	5060	5060	0
162	20240627	160100	1756650470	5060	5060	5060	5060	0
163	20240627	160000	1756650470	5060	5060	5060	5060	0
164	20240627	155900	1756650470	5060	5060	5060	5060	0
165	20240627	155800	1756650470	5060	5060	5060	5060	0
166	20240627	155700	1756650470	5060	5060	5060	5060	0
167	20240627	155600	1756650470	5060	5060	5060	5060	0
168	20240627	155500	1756650470	5060	5060	5060	5060	0
169	20240627	155400	1756650470	5060	5060	5060	5060	0
170	20240627	155300	1756650470	5060	5060	5060	5060	0
171	20240627	155200	1756650470	5060	5060	5060	5060	0
172	20240627	155100	1756650470	5060	5060	5060	5060	0
173	20240627	155000	1756650470	5060	5060	5060	5060	0
174	20240627	154900	1756650470	5060	5060	5060	5060	0
175	20240627	154800	1756650470	5060	5060	5060	5060	0
176	20240627	154700	1756650470	5060	5060	5060	5060	0
177	20240627	154600	1756650470	5060	5060	5060	5060	0
178	20240627	154500	1756650470	5060	5060	5060	5060	0
179	20240627	154400	1756650470	5060	5060	5060	5060	0
180	20240627	154300	1756650470	5060	5060	5060	5060	0
181	20240627	154200	1756650470	5060	5060	5060	5060	0
182	20240627	154100	1756650470	5060	5060	5060	5060	9673
183	20240627	154000	1756650470	5060	5060	5060	5060	0
184	20240627	153900	1756650470	5060	5060	5060	5060	0
185	20240627	153800	1756650470	5060	5060	5060	5060	0
186	20240627	153700	1756650470	5060	5060	5060	5060	0
187	20240627	153600	1756650470	5060	5060	5060	5060	0
188	20240627	153500	1756650470	5060	5060	5060	5060	0
189	20240627	153400	1756650470	5060	5060	5060	5060	0
190	20240627	153300	1756650470	5060	5060	5060	5060	0
191	20240627	153200	1756650470	5060	5060	5060	5060	0
192	20240627	153100	1756650470	5060	5060	5060	5060	0
193	20240627	153000	1756650470	5060	5060	5060	5060	9673
194	20240627	152900	1707705090	5040	5040	5040	5040	0
195	20240627	152800	1707705090	5040	5040	5040	5040	0
196	20240627	152700	1707705090	5040	5040	5040	5040	0
197	20240627	152600	1707705090	5040	5040	5040	5040	0
198	20240627	152500	1707705090	5040	5040	5040	5040	0
199	20240627	152400	1707705090	5040	5040	5040	5040	0
200	20240627	152300	1707705090	5040	5040	5040	5040	0
201	20240627	152200	1707705090	5040	5040	5040	5040	0
202	20240627	152100	1707705090	5040	5040	5040	5040	0
203	20240627	152000	1707705090	5040	5040	5040	5040	0
204	20240627	151900	1707705090	5040	5040	5040	5030	444
205	20240627	151800	1705467950	5040	5040	5040	5040	308
206	20240627	151700	1703915630	5030	5030	5040	5030	75
207	20240627	151600	1703538200	5030	5030	5040	5030	215
208	20240627	151500	1702455690	5040	5040	5040	5040	102
209	20240627	151400	1701941610	5040	5030	5040	5030	618
210	20240627	151300	1698827990	5040	5040	5040	5040	141
211	20240627	151200	1698117350	5040	5030	5040	5030	1214
212	20240627	151100	1691999590	5030	5030	5040	5030	619
213	20240627	151000	1688886000	5030	5030	5040	5030	28
214	20240627	150900	1688745150	5030	5040	5040	5030	76
215	20240627	150800	1688362810	5030	5030	5030	5030	133
216	20240627	150700	1687693820	5030	5040	5040	5030	140
217	20240627	150600	1686988230	5040	5040	5040	5040	86
218	20240627	150500	1686554790	5040	5030	5040	5030	222
219	20240627	150400	1685435940	5030	5040	5040	5030	40
220	20240627	150300	1685234620	5040	5040	5040	5040	400
221	20240627	150200	1683218620	5040	5040	5040	5040	102
222	20240627	150100	1682704540	5040	5040	5040	5040	6
223	20240627	150000	1682674300	5030	5040	5040	5030	88
224	20240627	145900	1682231170	5040	5040	5040	5040	1
225	20240627	145800	1682226130	5040	5040	5040	5030	2817
226	20240627	145700	1668051740	5050	5040	5050	5040	68
227	20240627	145600	1667708910	5040	5040	5040	5040	1402
228	20240627	145500	1660642830	5050	5050	5050	5050	117
229	20240627	145400	1660051980	5040	5040	5040	5040	1
230	20240627	145300	1660046940	5050	5050	5050	5050	2
231	20240627	145200	1660036840	5040	5040	5040	5040	0
232	20240627	145100	1660036840	5040	5050	5050	5040	16
233	20240627	145000	1659956050	5050	5050	5050	5050	310
234	20240627	144900	1658390550	5050	5040	5050	5040	2
235	20240627	144800	1658380460	5060	5060	5060	5060	164
236	20240627	144700	1657550620	5050	5050	5050	5050	38
237	20240627	144600	1657358720	5050	5050	5050	5050	25
238	20240627	144500	1657232470	5050	5050	5050	5050	407
239	20240627	144400	1655177120	5050	5060	5060	5050	101
240	20240627	144300	1654666110	5050	5050	5060	5050	308
241	20240627	144200	1653110670	5050	5050	5050	5050	445
242	20240627	144100	1650863420	5050	5050	5050	5050	178
243	20240627	144000	1649964520	5050	5050	5050	5050	20
244	20240627	143900	1649863520	5050	5050	5050	5050	28
245	20240627	143800	1649722120	5050	5050	5050	5050	23
246	20240627	143700	1649605970	5050	5050	5050	5040	624
247	20240627	143600	1646455770	5050	5040	5050	5040	243
248	20240627	143500	1645229400	5030	5030	5030	5030	54
249	20240627	143400	1644957780	5040	5050	5050	5040	667
250	20240627	143300	1641595990	5050	5050	5050	5050	0
251	20240627	143200	1641595990	5050	5050	5050	5050	0
252	20240627	143100	1641595990	5050	5050	5050	5050	0
253	20240627	143000	1641595990	5050	5050	5050	5050	82
254	20240627	142900	1641181890	5050	5060	5060	5050	147
255	20240627	142800	1640439510	5060	5040	5060	5040	169
256	20240627	142700	1639584390	5040	5060	5060	5040	21
257	20240627	142600	1639478150	5060	5060	5060	5060	20
258	20240627	142500	1639376950	5050	5050	5050	5050	21
259	20240627	142400	1639270900	5050	5050	5050	5050	0
260	20240627	142300	1639270900	5050	5050	5050	5050	108
261	20240627	142200	1638725500	5050	5050	5050	5050	0
262	20240627	142100	1638725500	5050	5040	5050	5040	161
263	20240627	142000	1637912460	5030	5030	5060	5030	8973
264	20240627	141900	1592612930	5030	5030	5030	5030	51
265	20240627	141800	1592356400	5040	5040	5040	5040	100
266	20240627	141700	1591852400	5040	5040	5040	5040	50
267	20240627	141600	1591600400	5030	5030	5030	5030	3
268	20240627	141500	1591585310	5030	5030	5030	5030	0
269	20240627	141400	1591585310	5030	5040	5040	5030	190
270	20240627	141300	1590628610	5040	5040	5040	5040	5
271	20240627	141200	1590603410	5040	5040	5040	5040	8
272	20240627	141100	1590563090	5040	5040	5050	5040	154
273	20240627	141000	1589786810	5040	5040	5040	5040	1344
274	20240627	140900	1583013050	5040	5040	5040	5040	110
275	20240627	140800	1582458650	5040	5030	5040	5030	1189
276	20240627	140700	1576476640	5040	5040	5040	5040	483
277	20240627	140600	1574042320	5040	5040	5040	5040	652
278	20240627	140500	1570756240	5040	5030	5040	5030	318
279	20240627	140400	1569154020	5030	5030	5040	5030	178
280	20240627	140300	1568258670	5030	5040	5040	5030	761
281	20240627	140200	1564430340	5040	5040	5040	5040	0
282	20240627	140100	1564430340	5040	5040	5040	5040	110
283	20240627	140000	1563875940	5040	5040	5040	5040	2562
284	20240627	135900	1550963460	5040	5040	5040	5040	250
285	20240627	135800	1549703460	5030	5030	5030	5030	13
286	20240627	135700	1549638070	5030	5030	5030	5030	0
287	20240627	135600	1549638070	5030	5030	5030	5030	50
288	20240627	135500	1549386570	5030	5030	5030	5030	1435
289	20240627	135400	1542168520	5040	5040	5040	5040	0
290	20240627	135300	1542168520	5040	5040	5040	5040	1
291	20240627	135200	1542163480	5050	5050	5050	5050	0
292	20240627	135100	1542163480	5050	5050	5050	5050	1
293	20240627	135000	1542158430	5050	5050	5050	5050	797
294	20240627	134900	1538133580	5050	5050	5050	5050	214
295	20240627	134800	1537052880	5050	5050	5050	5050	114
296	20240627	134700	1536477180	5050	5050	5050	5050	4852
297	20240627	134600	1511974580	5050	5050	5060	5050	785
298	20240627	134500	1508009230	5050	5040	5050	5040	2798
299	20240627	134400	1493898350	5030	5030	5030	5030	2622
300	20240627	134300	1480709690	5020	5020	5020	5020	874
301	20240627	134200	1476322210	5020	5020	5020	5020	402
302	20240627	134100	1474304170	5030	5020	5030	5020	282
303	20240627	134000	1472885720	5020	5020	5020	5020	167
304	20240627	133900	1472047380	5030	5020	5030	5020	1507
305	20240627	133800	1464481330	5020	5030	5030	5020	58
306	20240627	133700	1464189990	5030	5030	5030	5030	15
307	20240627	133600	1464114540	5020	5030	5030	5020	340
308	20240627	133500	1462404730	5030	5030	5030	5030	466
309	20240627	133400	1460060750	5020	5030	5030	5020	306
310	20240627	133300	1458521950	5020	5030	5030	5020	2
311	20240627	133200	1458511900	5020	5030	5030	5020	141
312	20240627	133100	1457804060	5030	5030	5030	5030	150
313	20240627	133000	1457049560	5020	5020	5030	5020	239
314	20240627	132900	1455848780	5020	5020	5020	5020	48
315	20240627	132800	1455607820	5030	5020	5030	5020	3
316	20240627	132700	1455592750	5020	5020	5020	5020	25
317	20240627	132600	1455467250	5030	5030	5030	5030	12
318	20240627	132500	1455406890	5030	5030	5030	5020	39
319	20240627	132400	1455210930	5030	5020	5030	5020	25
320	20240627	132300	1455085400	5020	5010	5020	5010	754
321	20240627	132200	1451300700	5010	5020	5020	5010	743
322	20240627	132100	1447572140	5020	5020	5020	5010	1521
323	20240627	132000	1439937130	5020	5010	5020	5010	667
324	20240627	131900	1436595400	5010	5010	5010	5010	42
325	20240627	131800	1436384980	5010	5010	5010	5010	0
326	20240627	131700	1436384980	5010	5010	5010	5010	468
327	20240627	131600	1434040300	5010	5010	5010	5010	2081
328	20240627	131500	1423614490	5010	5020	5020	5010	46
329	20240627	131400	1423384020	5010	5010	5010	5010	546
330	20240627	131300	1420648560	5010	5010	5020	5010	41
331	20240627	131200	1420443140	5010	5010	5020	5010	66
332	20240627	131100	1420112470	5020	5020	5020	5020	11
333	20240627	131000	1420057250	5020	5020	5020	5020	6
334	20240627	130900	1420027130	5020	5020	5020	5020	12
335	20240627	130800	1419966890	5020	5010	5020	5000	6136
336	20240627	130700	1389217540	5010	5020	5020	5010	5241
337	20240627	130600	1362959750	5020	5020	5020	5010	2920
338	20240627	130500	1348301360	5020	5020	5020	5020	1031
339	20240627	130400	1343125740	5010	5010	5020	5010	732
340	20240627	130300	1339451530	5020	5020	5020	5020	16
341	20240627	130200	1339371210	5020	5020	5020	5010	51
342	20240627	130100	1339115220	5020	5020	5020	5010	178
343	20240627	130000	1338221690	5020	5020	5020	5010	22
344	20240627	125900	1338111270	5010	5020	5020	5010	1510
345	20240627	125800	1330546030	5020	5010	5020	5010	446
346	20240627	125700	1328310810	5020	5010	5020	5010	10
347	20240627	125600	1328260640	5010	5010	5010	5010	261
348	20240627	125500	1326953030	5010	5010	5010	5010	1500
349	20240627	125400	1319438030	5010	5020	5020	5010	480
350	20240627	125300	1317033120	5020	5020	5020	5010	237
351	20240627	125200	1315843420	5020	5020	5020	5010	286
352	20240627	125100	1314409930	5020	5020	5020	5010	55
353	20240627	125000	1314134330	5020	5010	5020	5010	749
354	20240627	124900	1310379890	5010	5010	5010	5010	3
355	20240627	124800	1310364860	5020	5020	5020	5010	250
356	20240627	124700	1309112200	5020	5010	5020	5010	1716
357	20240627	124600	1300504530	5010	5010	5010	5010	4106
358	20240627	124500	1279933470	5020	5020	5020	5010	378
359	20240627	124400	1278039640	5010	5020	5020	5010	226
360	20240627	124300	1276907360	5020	5010	5020	5010	140
361	20240627	124200	1276204830	5020	5020	5020	5010	434
362	20240627	124100	1274029670	5020	5010	5020	5010	644
363	20240627	124000	1270797130	5020	5020	5020	5010	604
364	20240627	123900	1267767420	5020	5020	5020	5020	5
365	20240627	123800	1267742320	5010	5020	5020	5010	330
366	20240627	123700	1266088810	5020	5020	5020	5020	382
367	20240627	123600	1264171170	5020	5030	5030	5020	298
368	20240627	123500	1262675010	5020	5020	5020	5010	594
369	20240627	123400	1259693160	5020	5020	5020	5020	104
370	20240627	123300	1259171080	5020	5020	5020	5020	1409
371	20240627	123200	1252097900	5020	5020	5030	5020	328
372	20240627	123100	1250451330	5020	5020	5020	5020	325
373	20240627	123000	1248819830	5020	5030	5030	5020	1706
374	20240627	122900	1240255700	5030	5020	5030	5020	278
375	20240627	122800	1238859970	5020	5010	5020	5010	27
376	20240627	122700	1238724440	5010	5020	5030	5010	2482
377	20240627	122600	1226283850	5020	5030	5030	5020	4
378	20240627	122500	1226263760	5030	5020	5030	5020	762
379	20240627	122400	1222438290	5020	5020	5020	5020	5
380	20240627	122300	1222413190	5020	5020	5020	5020	677
381	20240627	122200	1219014650	5020	5030	5030	5020	3
382	20240627	122100	1218999570	5020	5020	5030	5020	269
383	20240627	122000	1217649090	5020	5020	5020	5020	936
384	20240627	121900	1212950370	5020	5030	5030	5020	435
385	20240627	121800	1210766470	5030	5020	5030	5020	5
386	20240627	121700	1210741350	5020	5020	5020	5020	750
387	20240627	121600	1206976350	5020	5030	5030	5020	17
388	20240627	121500	1206890960	5020	5020	5020	5020	311
389	20240627	121400	1205329740	5020	5030	5030	5020	226
390	20240627	121300	1204195010	5020	5030	5030	5020	292
391	20240627	121200	1202729060	5030	5030	5030	5020	192
392	20240627	121100	1201763330	5020	5030	5030	5020	418
393	20240627	121000	1199664240	5030	5020	5030	5020	252
394	20240627	120900	1198396710	5020	5030	5030	5020	252
395	20240627	120800	1197131560	5030	5030	5030	5030	5
396	20240627	120700	1197106410	5030	5020	5030	5020	501
397	20240627	120600	1194586410	5030	5030	5030	5030	488
398	20240627	120500	1192131770	5030	5040	5040	5030	449
399	20240627	120400	1189873190	5040	5030	5040	5030	203
400	20240627	120300	1188852000	5030	5030	5030	5030	664
401	20240627	120200	1185512080	5030	5030	5030	5020	596
402	20240627	120100	1182514600	5040	5040	5040	5040	10
403	20240627	120000	1182464200	5030	5020	5030	5020	1134
404	20240627	115900	1176763900	5030	5030	5030	5030	50
405	20240627	115800	1176512400	5020	5020	5030	5020	306
406	20240627	115700	1174975390	5030	5030	5030	5030	176
407	20240627	115600	1174090110	5030	5030	5040	5030	1025
408	20240627	115500	1168933770	5040	5040	5040	5040	695
409	20240627	115400	1165430970	5030	5040	5040	5030	380
410	20240627	115300	1163518580	5040	5040	5040	5030	81
411	20240627	115200	1163110380	5040	5030	5040	5030	761
412	20240627	115100	1159278550	5040	5040	5040	5040	426
413	20240627	115000	1157131510	5030	5030	5030	5030	530
414	20240627	114900	1154465610	5020	5040	5040	5020	428
415	20240627	114800	1152312380	5030	5030	5030	5030	296
416	20240627	114700	1150823500	5030	5020	5030	5020	190
417	20240627	114600	1149869060	5030	5030	5030	5020	1199
418	20240627	114500	1143845020	5030	5020	5030	5020	353
419	20240627	114400	1142072460	5020	5020	5020	5020	726
420	20240627	114300	1138427940	5020	5020	5020	5020	9
421	20240627	114200	1138382760	5020	5030	5030	5020	305
422	20240627	114100	1136851550	5030	5030	5030	5020	6
423	20240627	114000	1136821400	5020	5020	5030	5020	552
424	20240627	113900	1134049360	5030	5020	5030	5020	109
425	20240627	113800	1133501120	5020	5030	5030	5020	243
426	20240627	113700	1132281210	5020	5030	5030	5020	177
427	20240627	113600	1131391670	5020	5030	5030	5020	317
428	20240627	113500	1129800300	5030	5020	5030	5020	10
429	20240627	113400	1129750060	5020	5020	5030	5020	410
430	20240627	113300	1127690630	5020	5020	5020	5020	344
431	20240627	113200	1125963750	5030	5030	5030	5030	317
432	20240627	113100	1124369240	5030	5030	5030	5020	253
433	20240627	113000	1123099110	5030	5020	5030	5020	812
434	20240627	112900	1119020450	5030	5030	5030	5020	476
435	20240627	112800	1116630080	5030	5030	5030	5030	30
436	20240627	112700	1116479180	5020	5030	5030	5020	900
437	20240627	112600	1111958630	5040	5040	5040	5040	100
438	20240627	112500	1111454630	5030	5030	5030	5030	505
439	20240627	112400	1108914480	5020	5020	5020	5020	0
440	20240627	112300	1108914480	5020	5030	5030	5020	1353
441	20240627	112200	1102110050	5030	5030	5030	5030	709
442	20240627	112100	1098543780	5030	5030	5030	5030	370
443	20240627	112000	1096682680	5040	5040	5040	5040	473
444	20240627	111900	1094298760	5040	5040	5040	5040	1239
445	20240627	111800	1088054200	5040	5040	5040	5040	10
446	20240627	111700	1088003800	5040	5040	5040	5040	813
447	20240627	111600	1083906280	5040	5050	5050	5040	111
448	20240627	111500	1083346630	5050	5050	5050	5050	688
449	20240627	111400	1079872230	5050	5050	5050	5050	135
450	20240627	111300	1079190480	5050	5050	5050	5050	467
451	20240627	111200	1076832130	5050	5050	5060	5050	46
452	20240627	111100	1076599630	5050	5050	5050	5050	296
453	20240627	111000	1075104830	5050	5050	5050	5050	1254
454	20240627	110900	1068772130	5050	5060	5060	5050	997
455	20240627	110800	1063733230	5050	5050	5050	5050	1203
456	20240627	110700	1057658080	5050	5060	5060	5050	250
457	20240627	110600	1056395380	5050	5050	5060	5050	2551
458	20240627	110500	1043491860	5040	5040	5040	5030	647
459	20240627	110400	1040231030	5020	5020	5040	5020	637
460	20240627	110300	1037029250	5020	5040	5040	5020	432
461	20240627	110200	1034860470	5020	5040	5040	5020	2185
462	20240627	110100	1023887050	5040	5040	5040	5040	60
463	20240627	110000	1023584650	5030	5060	5060	5030	351
464	20240627	105900	1021816820	5030	5040	5060	5030	7510
465	20240627	105800	983876240	5040	5030	5040	5030	599
466	20240627	105700	980860320	5040	5030	5040	5030	535
467	20240627	105600	978169170	5040	5030	5040	5030	1368
468	20240627	105500	971287630	5040	5040	5040	5030	69
469	20240627	105400	970940520	5040	5030	5040	5030	326
470	20240627	105300	969300690	5030	5030	5030	5030	98
471	20240627	105200	968807750	5030	5040	5040	5030	352
472	20240627	105100	967036330	5040	5040	5040	5040	106
473	20240627	105000	966502090	5030	5030	5030	5030	321
474	20240627	104900	964887460	5040	5030	5040	5030	195
475	20240627	104800	963906600	5030	5030	5030	5020	1376
476	20240627	104700	956987970	5030	5020	5030	5020	1947
477	20240627	104600	947212820	5030	5020	5030	5020	324
478	20240627	104500	945586240	5030	5030	5030	5030	20
479	20240627	104400	945485640	5020	5020	5030	5020	291
480	20240627	104300	944024760	5020	5020	5020	5020	113
481	20240627	104200	943457500	5020	5030	5030	5020	717
482	20240627	104100	939857530	5030	5030	5030	5030	31
483	20240627	104000	939701600	5030	5040	5040	5030	926
484	20240627	103900	935043770	5040	5040	5040	5030	116
485	20240627	103800	934460070	5040	5040	5040	5030	754
486	20240627	103700	930663610	5040	5030	5040	5030	1455
487	20240627	103600	923344730	5030	5040	5040	5030	327
488	20240627	103500	921698810	5040	5030	5040	5030	470
489	20240627	103400	919333310	5030	5040	5040	5030	1330
490	20240627	103300	912631110	5040	5040	5050	5040	567
491	20240627	103200	909773420	5050	5040	5050	5040	821
492	20240627	103100	905629110	5040	5040	5040	5030	882
493	20240627	103000	901186820	5030	5040	5040	5030	423
494	20240627	102900	899055120	5040	5040	5040	5030	344
495	20240627	102800	897324230	5040	5040	5040	5040	104
496	20240627	102700	896800070	5040	5040	5040	5030	395
497	20240627	102600	894812860	5040	5040	5040	5040	48
498	20240627	102500	894570940	5040	5030	5040	5030	239
499	20240627	102400	893368660	5040	5020	5040	5020	660
500	20240627	102300	890048870	5020	5020	5030	5020	392
501	20240627	102200	888080960	5020	5020	5020	5020	1900
502	20240627	102100	878542960	5020	5020	5030	5020	432
503	20240627	102000	876374140	5020	5020	5020	5020	318
504	20240627	101900	874777780	5020	5030	5030	5010	751
505	20240627	101800	871011090	5030	5020	5030	5010	4756
506	20240627	101700	847173250	5010	5020	5020	5010	7136
507	20240627	101600	811362980	5020	5030	5030	5020	617
508	20240627	101500	808264470	5030	5030	5030	5020	1550
509	20240627	101400	800471600	5030	5040	5040	5030	2340
510	20240627	101300	788696540	5030	5020	5030	5020	1126
511	20240627	101200	783036260	5020	5030	5030	5020	80
512	20240627	101100	782634080	5020	5030	5030	5020	406
513	20240627	101000	780595030	5030	5030	5030	5030	878
514	20240627	100900	776178690	5020	5030	5030	5020	437
515	20240627	100800	773984790	5030	5020	5030	5020	1768
516	20240627	100700	765108900	5020	5030	5030	5020	1897
517	20240627	100600	755569960	5030	5020	5030	5020	879
518	20240627	100500	751151480	5030	5030	5030	5020	1379
519	20240627	100400	744221520	5030	5030	5030	5020	1248
520	20240627	100300	737947460	5030	5030	5030	5010	7209
521	20240627	100200	701779970	5030	5030	5030	5020	616
522	20240627	100100	698683980	5020	5030	5030	5020	226
523	20240627	100000	697549200	5030	5030	5030	5020	376
524	20240627	095900	695661350	5030	5020	5030	5020	538
525	20240627	095800	692956210	5030	5040	5040	5020	685
526	20240627	095700	689513100	5040	5030	5040	5020	971
527	20240627	095600	684636550	5030	5040	5040	5020	527
528	20240627	095500	681989090	5020	5020	5020	5020	917
529	20240627	095400	677385750	5020	5030	5030	5010	1510
530	20240627	095300	669812420	5050	5030	5050	5010	23070
531	20240627	095200	553938030	5040	5040	5040	5030	596
532	20240627	095100	550935320	5040	5040	5040	5030	401
533	20240627	095000	548915420	5040	5030	5040	5030	843
534	20240627	094900	544669480	5050	5030	5050	5030	926
535	20240627	094800	539999700	5040	5040	5050	5030	1591
536	20240627	094700	531982920	5040	5040	5040	5040	383
537	20240627	094600	530052600	5040	5040	5040	5040	1280
538	20240627	094500	523601400	5040	5050	5050	5040	3785
539	20240627	094400	504524950	5040	5060	5060	5040	978
540	20240627	094300	499595710	5040	5050	5060	5040	225
541	20240627	094200	498460230	5050	5050	5060	5050	1676
542	20240627	094100	489996380	5050	5040	5050	5040	605
543	20240627	094000	486942100	5040	5040	5040	5040	1388
544	20240627	093900	479946580	5040	5040	5040	5030	483
545	20240627	093800	477512370	5040	5040	5050	5040	1440
546	20240627	093700	470249220	5030	5030	5040	5030	428
547	20240627	093600	468093020	5030	5040	5040	5030	1938
548	20240627	093500	458327310	5030	5030	5040	5030	291
549	20240627	093400	456861920	5030	5040	5050	5030	6649
550	20240627	093300	423323160	5040	5040	5040	5030	2951
551	20240627	093200	408453940	5040	5050	5050	5030	5510
552	20240627	093100	380685330	5050	5050	5050	5040	373
553	20240627	093000	378801690	5060	5050	5060	5050	1667
554	20240627	092900	370382430	5050	5050	5050	5040	347
555	20240627	092800	368631080	5070	5060	5070	5060	62
556	20240627	092700	368317350	5060	5040	5060	5040	2505
557	20240627	092600	355673000	5050	5050	5050	5040	1155
558	20240627	092500	349842750	5050	5040	5050	5040	1573
559	20240627	092400	341904830	5040	5040	5040	5040	6680
560	20240627	092300	308237630	5050	5050	5050	5040	441
561	20240627	092200	306014410	5050	5060	5060	5050	10028
562	20240627	092100	255361350	5060	5060	5060	5060	759
563	20240627	092000	251520810	5060	5050	5060	5050	1193
564	20240627	091900	245489780	5060	5060	5060	5060	648
565	20240627	091800	242210900	5060	5060	5060	5050	2208
566	20240627	091700	231041020	5060	5060	5060	5050	1162
567	20240627	091600	225165750	5060	5060	5060	5060	1157
568	20240627	091500	219311330	5050	5060	5060	5050	2291
569	20240627	091400	207734310	5050	5050	5060	5050	1250
570	20240627	091300	201421340	5040	5050	5050	5040	1029
571	20240627	091200	196232920	5040	5050	5060	5040	5380
572	20240627	091100	169065720	5050	5060	5060	5050	3276
573	20240627	091000	152494220	5070	5070	5070	5060	310
574	20240627	090900	150922870	5070	5070	5070	5060	2259
575	20240627	090800	139470340	5070	5060	5070	5060	1689
576	20240627	090700	130912960	5070	5070	5070	5060	727
577	20240627	090600	127232470	5070	5070	5070	5070	819
578	20240627	090500	123080140	5070	5070	5070	5060	473
579	20240627	090400	120684330	5070	5060	5070	5050	1454
580	20240627	090300	113327200	5060	5060	5070	5050	1084
581	20240627	090200	107844760	5050	5060	5080	5050	1734
582	20240627	090100	99070910	5060	5060	5110	5030	5365
583	20240627	090000	71988370	5060	5100	5130	5040	14161