KissMeData/011150/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185600	9366482380	5020	5020	5020	5020	51578
3	20240627	185500	9366482380	5020	5020	5020	5020	0
4	20240627	185400	9366482380	5020	5020	5020	5020	0
5	20240627	185300	9366482380	5020	5020	5020	5020	0
6	20240627	185200	9366482380	5020	5020	5020	5020	0
7	20240627	185100	9366482380	5020	5020	5020	5020	0
8	20240627	185000	9366482380	5020	5020	5020	5020	0
9	20240627	184900	9366482380	5020	5020	5020	5020	0
10	20240627	184800	9366482380	5020	5020	5020	5020	0
11	20240627	184700	9366482380	5020	5020	5020	5020	0
12	20240627	184600	9366482380	5020	5020	5020	5020	0
13	20240627	184500	9366482380	5020	5020	5020	5020	0
14	20240627	184400	9366482380	5020	5020	5020	5020	0
15	20240627	184300	9366482380	5020	5020	5020	5020	0
16	20240627	184200	9366482380	5020	5020	5020	5020	0
17	20240627	184100	9366482380	5020	5020	5020	5020	0
18	20240627	184000	9366482380	5020	5020	5020	5020	0
19	20240627	183900	9366482380	5020	5020	5020	5020	0
20	20240627	183800	9366482380	5020	5020	5020	5020	0
21	20240627	183700	9366482380	5020	5020	5020	5020	0
22	20240627	183600	9366482380	5020	5020	5020	5020	0
23	20240627	183500	9366482380	5020	5020	5020	5020	0
24	20240627	183400	9366482380	5020	5020	5020	5020	0
25	20240627	183300	9366482380	5020	5020	5020	5020	0
26	20240627	183200	9366482380	5020	5020	5020	5020	0
27	20240627	183100	9366482380	5020	5020	5020	5020	0
28	20240627	183000	9366482380	5020	5020	5020	5020	0
29	20240627	182900	9366482380	5020	5020	5020	5020	0
30	20240627	182800	9366482380	5020	5020	5020	5020	0
31	20240627	182700	9366482380	5020	5020	5020	5020	0
32	20240627	182600	9366482380	5020	5020	5020	5020	51578
33	20240627	182500	9366482380	5020	5020	5020	5020	0
34	20240627	182400	9366482380	5020	5020	5020	5020	0
35	20240627	182300	9366482380	5020	5020	5020	5020	0
36	20240627	182200	9366482380	5020	5020	5020	5020	0
37	20240627	182100	9366482380	5020	5020	5020	5020	0
38	20240627	182000	9366482380	5020	5020	5020	5020	0
39	20240627	181900	9366482380	5020	5020	5020	5020	0
40	20240627	181800	9366482380	5020	5020	5020	5020	0
41	20240627	181700	9366482380	5020	5020	5020	5020	0
42	20240627	181600	9366482380	5020	5020	5020	5020	0
43	20240627	181500	9366482380	5020	5020	5020	5020	0
44	20240627	181400	9366482380	5020	5020	5020	5020	0
45	20240627	181300	9366482380	5020	5020	5020	5020	0
46	20240627	181200	9366482380	5020	5020	5020	5020	0
47	20240627	181100	9366482380	5020	5020	5020	5020	0
48	20240627	181000	9366482380	5020	5020	5020	5020	0
49	20240627	180900	9366482380	5020	5020	5020	5020	0
50	20240627	180800	9366482380	5020	5020	5020	5020	0
51	20240627	180700	9366482380	5020	5020	5020	5020	0
52	20240627	180600	9366482380	5020	5020	5020	5020	0
53	20240627	180500	9366482380	5020	5020	5020	5020	0
54	20240627	180400	9366482380	5020	5020	5020	5020	0
55	20240627	180300	9366482380	5020	5020	5020	5020	0
56	20240627	180200	9366482380	5020	5020	5020	5020	0
57	20240627	180100	9366482380	5020	5020	5020	5020	0
58	20240627	180000	9366482380	5020	5020	5020	5020	0
59	20240627	175900	9366482380	5020	5020	5020	5020	0
60	20240627	175800	9366482380	5020	5020	5020	5020	0
61	20240627	175700	9366482380	5020	5020	5020	5020	0
62	20240627	175600	9366482380	5020	5020	5020	5020	51578
63	20240627	175500	9366482380	5020	5020	5020	5020	0
64	20240627	175400	9366482380	5020	5020	5020	5020	0
65	20240627	175300	9366482380	5020	5020	5020	5020	0
66	20240627	175200	9366482380	5020	5020	5020	5020	0
67	20240627	175100	9366482380	5020	5020	5020	5020	0
68	20240627	175000	9366482380	5020	5020	5020	5020	0
69	20240627	174900	9366482380	5020	5020	5020	5020	0
70	20240627	174800	9366482380	5020	5020	5020	5020	0
71	20240627	174700	9366482380	5020	5020	5020	5020	0
72	20240627	174600	9366482380	5020	5020	5020	5020	0
73	20240627	174500	9366482380	5020	5020	5020	5020	0
74	20240627	174400	9366482380	5020	5020	5020	5020	0
75	20240627	174300	9366482380	5020	5020	5020	5020	0
76	20240627	174200	9366482380	5020	5020	5020	5020	0
77	20240627	174100	9366482380	5020	5020	5020	5020	0
78	20240627	174000	9366482380	5020	5020	5020	5020	0
79	20240627	173900	9366482380	5020	5020	5020	5020	0
80	20240627	173800	9366482380	5020	5020	5020	5020	0
81	20240627	173700	9366482380	5020	5020	5020	5020	0
82	20240627	173600	9366482380	5020	5020	5020	5020	0
83	20240627	173500	9366482380	5020	5020	5020	5020	0
84	20240627	173400	9366482380	5020	5020	5020	5020	0
85	20240627	173300	9366482380	5020	5020	5020	5020	0
86	20240627	173200	9366482380	5020	5020	5020	5020	0
87	20240627	173100	9366482380	5020	5020	5020	5020	0
88	20240627	173000	9366482380	5020	5020	5020	5020	0
89	20240627	172900	9366482380	5020	5020	5020	5020	0
90	20240627	172800	9366482380	5020	5020	5020	5020	0
91	20240627	172700	9366482380	5020	5020	5020	5020	0
92	20240627	172600	9366482380	5020	5020	5020	5020	51578
93	20240627	172500	9366482380	5020	5020	5020	5020	0
94	20240627	172400	9366482380	5020	5020	5020	5020	0
95	20240627	172300	9366482380	5020	5020	5020	5020	0
96	20240627	172200	9366482380	5020	5020	5020	5020	0
97	20240627	172100	9366482380	5020	5020	5020	5020	0
98	20240627	172000	9366482380	5020	5020	5020	5020	0
99	20240627	171900	9366482380	5020	5020	5020	5020	0
100	20240627	171800	9366482380	5020	5020	5020	5020	0
101	20240627	171700	9366482380	5020	5020	5020	5020	0
102	20240627	171600	9366482380	5020	5020	5020	5020	0
103	20240627	171500	9366482380	5020	5020	5020	5020	0
104	20240627	171400	9366482380	5020	5020	5020	5020	0
105	20240627	171300	9366482380	5020	5020	5020	5020	0
106	20240627	171200	9366482380	5020	5020	5020	5020	0
107	20240627	171100	9366482380	5020	5020	5020	5020	0
108	20240627	171000	9366482380	5020	5020	5020	5020	0
109	20240627	170900	9366482380	5020	5020	5020	5020	0
110	20240627	170800	9366482380	5020	5020	5020	5020	0
111	20240627	170700	9366482380	5020	5020	5020	5020	0
112	20240627	170600	9366482380	5020	5020	5020	5020	0
113	20240627	170500	9366482380	5020	5020	5020	5020	0
114	20240627	170400	9366482380	5020	5020	5020	5020	0
115	20240627	170300	9366482380	5020	5020	5020	5020	0
116	20240627	170200	9366482380	5020	5020	5020	5020	0
117	20240627	170100	9366482380	5020	5020	5020	5020	0
118	20240627	170000	9366482380	5020	5020	5020	5020	0
119	20240627	165900	9366482380	5020	5020	5020	5020	0
120	20240627	165800	9366482380	5020	5020	5020	5020	0
121	20240627	165700	9366482380	5020	5020	5020	5020	0
122	20240627	165600	9366482380	5020	5020	5020	5020	51578
123	20240627	165500	9366482380	5020	5020	5020	5020	0
124	20240627	165400	9366482380	5020	5020	5020	5020	0
125	20240627	165300	9366482380	5020	5020	5020	5020	0
126	20240627	165200	9366482380	5020	5020	5020	5020	0
127	20240627	165100	9366482380	5020	5020	5020	5020	0
128	20240627	165000	9366482380	5020	5020	5020	5020	0
129	20240627	164900	9366482380	5020	5020	5020	5020	0
130	20240627	164800	9366482380	5020	5020	5020	5020	0
131	20240627	164700	9366482380	5020	5020	5020	5020	0
132	20240627	164600	9366482380	5020	5020	5020	5020	0
133	20240627	164500	9366482380	5020	5020	5020	5020	0
134	20240627	164400	9366482380	5020	5020	5020	5020	0
135	20240627	164300	9366482380	5020	5020	5020	5020	0
136	20240627	164200	9366482380	5020	5020	5020	5020	0
137	20240627	164100	9366482380	5020	5020	5020	5020	0
138	20240627	164000	9366482380	5020	5020	5020	5020	0
139	20240627	163900	9366482380	5020	5020	5020	5020	0
140	20240627	163800	9366482380	5020	5020	5020	5020	0
141	20240627	163700	9366482380	5020	5020	5020	5020	0
142	20240627	163600	9366482380	5020	5020	5020	5020	0
143	20240627	163500	9366482380	5020	5020	5020	5020	0
144	20240627	163400	9366482380	5020	5020	5020	5020	0
145	20240627	163300	9366482380	5020	5020	5020	5020	0
146	20240627	163200	9366482380	5020	5020	5020	5020	0
147	20240627	163100	9366482380	5020	5020	5020	5020	0
148	20240627	163000	9366482380	5020	5020	5020	5020	0
149	20240627	162900	9366482380	5020	5020	5020	5020	0
150	20240627	162800	9366482380	5020	5020	5020	5020	0
151	20240627	162700	9366482380	5020	5020	5020	5020	0
152	20240627	162600	9366482380	5020	5020	5020	5020	51578
153	20240627	162500	9366482380	5020	5020	5020	5020	0
154	20240627	162400	9366482380	5020	5020	5020	5020	0
155	20240627	162300	9366482380	5020	5020	5020	5020	0
156	20240627	162200	9366482380	5020	5020	5020	5020	0
157	20240627	162100	9366482380	5020	5020	5020	5020	0
158	20240627	162000	9366482380	5020	5020	5020	5020	0
159	20240627	161900	9366482380	5020	5020	5020	5020	0
160	20240627	161800	9366482380	5020	5020	5020	5020	0
161	20240627	161700	9366482380	5020	5020	5020	5020	0
162	20240627	161600	9366482380	5020	5020	5020	5020	0
163	20240627	161500	9366482380	5020	5020	5020	5020	0
164	20240627	161400	9366482380	5020	5020	5020	5020	0
165	20240627	161300	9366482380	5020	5020	5020	5020	0
166	20240627	161200	9366482380	5020	5020	5020	5020	0
167	20240627	161100	9366482380	5020	5020	5020	5020	0
168	20240627	161000	9366482380	5020	5020	5020	5020	0
169	20240627	160900	9366482380	5020	5020	5020	5020	0
170	20240627	160800	9366482380	5020	5020	5020	5020	0
171	20240627	160700	9366482380	5020	5020	5020	5020	0
172	20240627	160600	9366482380	5020	5020	5020	5020	0
173	20240627	160500	9366482380	5020	5020	5020	5020	0
174	20240627	160400	9366482380	5020	5020	5020	5020	0
175	20240627	160300	9366482380	5020	5020	5020	5020	0
176	20240627	160200	9366482380	5020	5020	5020	5020	0
177	20240627	160100	9366482380	5020	5020	5020	5020	0
178	20240627	160000	9366482380	5020	5020	5020	5020	0
179	20240627	155900	9366482380	5020	5020	5020	5020	0
180	20240627	155800	9366482380	5020	5020	5020	5020	0
181	20240627	155700	9366482380	5020	5020	5020	5020	0
182	20240627	155600	9366482380	5020	5020	5020	5020	51578
183	20240627	155500	9366482380	5020	5020	5020	5020	0
184	20240627	155400	9366482380	5020	5020	5020	5020	0
185	20240627	155300	9366482380	5020	5020	5020	5020	0
186	20240627	155200	9366482380	5020	5020	5020	5020	0
187	20240627	155100	9366482380	5020	5020	5020	5020	0
188	20240627	155000	9366482380	5020	5020	5020	5020	0
189	20240627	154900	9366482380	5020	5020	5020	5020	0
190	20240627	154800	9366482380	5020	5020	5020	5020	0
191	20240627	154700	9366482380	5020	5020	5020	5020	0
192	20240627	154600	9366482380	5020	5020	5020	5020	0
193	20240627	154500	9366482380	5020	5020	5020	5020	0
194	20240627	154400	9366482380	5020	5020	5020	5020	0
195	20240627	154300	9366482380	5020	5020	5020	5020	0
196	20240627	154200	9366482380	5020	5020	5020	5020	0
197	20240627	154100	9366482380	5020	5020	5020	5020	0
198	20240627	154000	9366482380	5020	5020	5020	5020	0
199	20240627	153900	9366482380	5020	5020	5020	5020	0
200	20240627	153800	9366482380	5020	5020	5020	5020	0
201	20240627	153700	9366482380	5020	5020	5020	5020	0
202	20240627	153600	9366482380	5020	5020	5020	5020	0
203	20240627	153500	9366482380	5020	5020	5020	5020	0
204	20240627	153400	9366482380	5020	5020	5020	5020	0
205	20240627	153300	9366482380	5020	5020	5020	5020	0
206	20240627	153200	9366482380	5020	5020	5020	5020	0
207	20240627	153100	9366482380	5020	5020	5020	5020	0
208	20240627	153000	9366482380	5020	5020	5020	5020	51578
209	20240627	152900	9107560820	5030	5030	5030	5030	0
210	20240627	152800	9107560820	5030	5030	5030	5030	0
211	20240627	152700	9107560820	5030	5030	5030	5030	0
212	20240627	152600	9107560820	5030	5030	5030	5030	0
213	20240627	152500	9107560820	5030	5030	5030	5030	0
214	20240627	152400	9107560820	5030	5030	5030	5030	0
215	20240627	152300	9107560820	5030	5030	5030	5030	0
216	20240627	152200	9107560820	5030	5030	5030	5030	0
217	20240627	152100	9107560820	5030	5030	5030	5030	0
218	20240627	152000	9107560820	5030	5030	5030	5030	0
219	20240627	151900	9107560820	5030	5020	5030	5020	4048
220	20240627	151800	9087225150	5030	5020	5040	5020	3136
221	20240627	151700	9071473460	5040	5030	5040	5020	7214
222	20240627	151600	9035186800	5040	5030	5040	5020	7298
223	20240627	151500	8998471800	5030	5010	5030	5010	3211
224	20240627	151400	8982336190	5010	5020	5030	5010	3154
225	20240627	151300	8966507990	5020	5010	5030	5010	9097
226	20240627	151200	8920915060	5030	5020	5030	5010	5448
227	20240627	151100	8893570660	5020	5020	5030	5010	5986
228	20240627	151000	8863522080	5020	5030	5040	5020	2626
229	20240627	150900	8850325700	5030	5030	5040	5020	3314
230	20240627	150800	8833656110	5030	5030	5040	5030	3104
231	20240627	150700	8818042980	5030	5030	5040	5030	1568
232	20240627	150600	8810155280	5030	5030	5040	5030	525
233	20240627	150500	8807514440	5030	5040	5040	5030	5156
234	20240627	150400	8781554820	5040	5040	5050	5030	5905
235	20240627	150300	8751780260	5040	5040	5050	5040	5079
236	20240627	150200	8726157860	5040	5040	5050	5040	1705
237	20240627	150100	8717564320	5050	5060	5060	5040	4027
238	20240627	150000	8697227750	5050	5040	5060	5040	3462
239	20240627	145900	8679745250	5040	5040	5050	5040	846
240	20240627	145800	8675480410	5040	5030	5050	5030	508
241	20240627	145700	8672919590	5050	5010	5060	5010	9595
242	20240627	145600	8624526430	5030	5020	5030	5010	5278
243	20240627	145500	8598032700	5020	5020	5030	5020	2873
244	20240627	145400	8583597850	5020	5030	5030	5020	539
245	20240627	145300	8580889240	5030	5040	5040	5020	18320
246	20240627	145200	8488607730	5040	5020	5050	5020	5735
247	20240627	145100	8459705430	5030	5010	5040	5010	5020
248	20240627	145000	8434457370	5010	5010	5030	5010	2951
249	20240627	144900	8419649910	5010	5010	5020	5010	2533
250	20240627	144800	8406936310	5010	5010	5020	5010	2312
251	20240627	144700	8395337630	5010	5010	5020	4995	32626
252	20240627	144600	8232144640	5010	5010	5020	5010	2551
253	20240627	144500	8219356360	5010	5010	5020	5010	1538
254	20240627	144400	8211650750	5010	5010	5020	5010	673
255	20240627	144300	8208278410	5010	5010	5020	5010	3834
256	20240627	144200	8189069410	5010	5000	5020	5000	256
257	20240627	144100	8187787690	5000	5010	5020	5000	10091
258	20240627	144000	8137261080	5020	5020	5030	5010	4274
259	20240627	143900	8115827170	5020	5020	5020	5020	1812
260	20240627	143800	8106730930	5020	5020	5030	5020	606
261	20240627	143700	8103688370	5020	5030	5030	5020	3221
262	20240627	143600	8087492610	5030	5030	5040	5030	919
263	20240627	143500	8082870010	5030	5030	5040	5030	1003
264	20240627	143400	8077824160	5030	5030	5040	5030	6886
265	20240627	143300	8043172290	5040	5030	5040	5020	4601
266	20240627	143200	8020018530	5030	5030	5040	5030	4021
267	20240627	143100	7999781360	5030	5040	5040	5030	1869
268	20240627	143000	7990365520	5050	5040	5050	5040	2876
269	20240627	142900	7975844970	5040	5020	5040	5020	4403
270	20240627	142800	7953659670	5030	5020	5040	5020	1987
271	20240627	142700	7943665530	5030	5020	5040	5010	2477
272	20240627	142600	7931201760	5010	5000	5040	5000	21845
273	20240627	142500	7821450520	5000	5000	5010	5000	3041
274	20240627	142400	7806234790	5000	5000	5010	5000	1351
275	20240627	142300	7799478480	5000	5000	5010	5000	847
276	20240627	142200	7795241320	5000	5000	5010	5000	2695
277	20240627	142100	7781764030	5010	5000	5010	5000	2824
278	20240627	142000	7767642440	5000	5000	5010	5000	1758
279	20240627	141900	7758844630	5000	5000	5010	5000	613
280	20240627	141800	7755779520	5010	5000	5010	5000	1102
281	20240627	141700	7750268510	5000	5000	5010	5000	794
282	20240627	141600	7746298450	5000	5000	5010	5000	1194
283	20240627	141500	7740328420	5000	5000	5010	5000	1708
284	20240627	141400	7731787560	5000	5000	5000	5000	316
285	20240627	141300	7730207560	5000	5000	5010	5000	4118
286	20240627	141200	7709612530	5000	5000	5010	5000	704
287	20240627	141100	7706091830	5000	5000	5010	5000	2624
288	20240627	141000	7692971810	5000	5000	5010	5000	2639
289	20240627	140900	7679776380	5000	5000	5010	5000	711
290	20240627	140800	7676221160	5000	5000	5010	4995	1556
291	20240627	140700	7668441465	5000	5000	5010	4995	2435
292	20240627	140600	7656266560	5000	5000	5000	5000	575
293	20240627	140500	7653391560	5010	5000	5010	5000	1585
294	20240627	140400	7645461660	5000	5000	5010	5000	662
295	20240627	140300	7642151560	5000	5000	5010	5000	507
296	20240627	140200	7639615660	5010	4995	5010	4995	3698
297	20240627	140100	7621130720	4995	4990	4995	4990	1508
298	20240627	140000	7613598960	4990	4990	4995	4990	11739
299	20240627	135900	7555016600	4990	4990	4995	4990	9312
300	20240627	135800	7508541340	4990	5000	5010	4990	17516
301	20240627	135700	7421054675	5000	5000	5010	5000	5181
302	20240627	135600	7395149465	5010	5000	5010	5000	1640
303	20240627	135500	7386935265	5000	5000	5010	5000	7156
304	20240627	135400	7351153015	5000	5000	5010	5000	1652
305	20240627	135300	7342891515	5000	5010	5020	5000	1274
306	20240627	135200	7336513115	5010	5010	5010	5010	1191
307	20240627	135100	7330546205	5010	5010	5020	5010	288
308	20240627	135000	7329103275	5010	5010	5020	5010	1433
309	20240627	134900	7321920185	5010	5010	5020	5010	870
310	20240627	134800	7317561285	5010	5010	5020	5000	2463
311	20240627	134700	7305221565	5010	5010	5030	5010	3069
312	20240627	134600	7289845125	5010	5010	5010	5000	2276
313	20240627	134500	7278453085	5010	5010	5010	5010	6518
314	20240627	134400	7245797905	5010	5010	5020	5010	3110
315	20240627	134300	7230216795	5010	5030	5030	5010	11737
316	20240627	134200	7171256335	5030	5030	5040	5030	3356
317	20240627	134100	7154375545	5030	5030	5040	5030	456
318	20240627	134000	7152081525	5030	5030	5040	5030	320
319	20240627	133900	7150471885	5030	5030	5040	5030	533
320	20240627	133800	7147790875	5030	5030	5040	5030	1981
321	20240627	133700	7137825945	5030	5030	5040	5030	963
322	20240627	133600	7132980055	5030	5030	5050	5030	2949
323	20240627	133500	7118127695	5030	5030	5030	5030	4515
324	20240627	133400	7095417245	5030	5030	5040	5030	882
325	20240627	133300	7090978555	5040	5030	5040	5030	1216
326	20240627	133200	7084861755	5030	5030	5040	5030	342
327	20240627	133100	7083140295	5030	5030	5040	5030	573
328	20240627	133000	7080256545	5030	5040	5050	5030	2082
329	20240627	132900	7069764225	5040	5040	5050	5040	305
330	20240627	132800	7068226775	5040	5040	5040	5040	816
331	20240627	132700	7064114135	5040	5040	5050	5040	510
332	20240627	132600	7061541315	5040	5040	5050	5040	610
333	20240627	132500	7058466475	5040	5040	5050	5040	958
334	20240627	132400	7053632135	5040	5040	5050	5040	570
335	20240627	132300	7050755815	5040	5040	5050	5040	874
336	20240627	132200	7046350685	5040	5040	5050	5040	1240
337	20240627	132100	7040100915	5040	5030	5040	5030	474
338	20240627	132000	7037715055	5030	5030	5040	5030	8735
339	20240627	131900	6993693705	5030	5030	5040	5030	1464
340	20240627	131800	6986326785	5030	5030	5040	5030	289
341	20240627	131700	6984873095	5040	5030	5040	5030	678
342	20240627	131600	6981461285	5030	5030	5040	5030	13539
343	20240627	131500	6913356125	5030	5030	5040	5030	1324
344	20240627	131400	6906696205	5040	5030	5040	5030	873
345	20240627	131300	6902298445	5030	5030	5040	5030	593
346	20240627	131200	6899315335	5030	5010	5040	5010	3299
347	20240627	131100	6882724925	5010	5020	5030	5010	955
348	20240627	131000	6877934365	5020	5010	5030	5010	1016
349	20240627	130900	6872836305	5010	5030	5030	5010	799
350	20240627	130800	6868825955	5020	5030	5040	5020	3655
351	20240627	130700	6850462185	5040	5040	5040	5030	2816
352	20240627	130600	6836296135	5030	5030	5050	5030	626
353	20240627	130500	6833143995	5030	5030	5040	5030	245
354	20240627	130400	6831911635	5030	5030	5050	5030	325
355	20240627	130300	6830276585	5030	5040	5050	5030	1313
356	20240627	130200	6823660705	5040	5040	5040	5040	216
357	20240627	130100	6822572065	5040	5040	5050	5030	1477
358	20240627	130000	6815118925	5040	5040	5050	5030	843
359	20240627	125900	6810870305	5040	5030	5050	5030	570
360	20240627	125800	6807997275	5030	5040	5050	5030	788
361	20240627	125700	6804025825	5040	5040	5050	5040	344
362	20240627	125600	6802291235	5040	5040	5050	5040	321
363	20240627	125500	6800672345	5040	5030	5050	5030	3660
364	20240627	125400	6782236345	5030	5020	5040	5020	1868
365	20240627	125300	6772840875	5030	5010	5030	5010	242
366	20240627	125200	6771626205	5010	5020	5030	5010	2426
367	20240627	125100	6759464225	5020	5030	5030	5020	2668
368	20240627	125000	6746060895	5030	5030	5040	5030	577
369	20240627	124900	6743158495	5030	5030	5040	5030	808
370	20240627	124800	6739094125	5030	5020	5040	5020	264
371	20240627	124700	6737768255	5030	5010	5030	5010	1464
372	20240627	124600	6730413635	5010	5020	5020	5010	3751
373	20240627	124500	6711618915	5020	5020	5020	5020	471
374	20240627	124400	6709254495	5020	5020	5030	5020	1398
375	20240627	124300	6702236435	5020	5020	5040	5020	2138
376	20240627	124200	6691483355	5020	5020	5020	5020	1712
377	20240627	124100	6682889115	5020	5030	5040	5020	1473
378	20240627	124000	6675480715	5030	5030	5030	5030	1252
379	20240627	123900	6669183155	5030	5030	5030	5030	218
380	20240627	123800	6668086615	5030	5030	5040	5030	1073
381	20240627	123700	6662680855	5030	5030	5040	5030	274
382	20240627	123600	6661302055	5030	5030	5040	5030	451
383	20240627	123500	6659033415	5030	5030	5040	5030	264
384	20240627	123400	6657705065	5030	5030	5040	5020	760
385	20240627	123300	6653885645	5040	5020	5040	5020	315
386	20240627	123200	6652301535	5030	5020	5030	5020	709
387	20240627	123100	6648742245	5020	5020	5030	5020	338
388	20240627	123000	6647045445	5020	5020	5030	5020	305
389	20240627	122900	6645513465	5030	5020	5030	5020	606
390	20240627	122800	6642471285	5020	5020	5030	5020	331
391	20240627	122700	6640809345	5020	5020	5030	5020	5732
392	20240627	122600	6612031195	5030	5030	5040	5020	1917
393	20240627	122500	6602390295	5030	5030	5030	5030	816
394	20240627	122400	6598285815	5030	5030	5030	5030	2371
395	20240627	122300	6586359685	5030	5030	5040	5030	550
396	20240627	122200	6583591865	5030	5030	5040	5030	1952
397	20240627	122100	6573772175	5030	5030	5040	5030	526
398	20240627	122000	6571125885	5030	5030	5030	5030	371
399	20240627	121900	6569259755	5030	5030	5040	5030	3483
400	20240627	121800	6551738795	5030	5030	5030	5030	621
401	20240627	121700	6548615165	5040	5030	5040	5030	353
402	20240627	121600	6546839455	5030	5020	5040	5020	3761
403	20240627	121500	6527928145	5020	5020	5020	5010	3387
404	20240627	121400	6510925515	5030	5030	5030	5020	1663
405	20240627	121300	6502574875	5030	5030	5040	5030	553
406	20240627	121200	6499791815	5030	5030	5030	5030	322
407	20240627	121100	6498172155	5030	5010	5030	5010	8245
408	20240627	121000	6456762455	5010	5020	5030	5010	795
409	20240627	120900	6452770225	5020	5020	5030	5020	559
410	20240627	120800	6449964015	5020	5010	5020	5010	2957
411	20240627	120700	6435138515	5010	5010	5020	5010	1585
412	20240627	120600	6427196865	5010	5030	5030	5010	12397
413	20240627	120500	6364926645	5030	5030	5040	5030	712
414	20240627	120400	6361345275	5030	5030	5040	5030	1004
415	20240627	120300	6356294165	5030	5030	5040	5030	340
416	20240627	120200	6354583555	5030	5030	5030	5030	219
417	20240627	120100	6353481985	5030	5030	5040	5030	1318
418	20240627	120000	6346841425	5030	5030	5040	5030	704
419	20240627	115900	6343299885	5040	5030	5040	5030	1401
420	20240627	115800	6336252815	5030	5030	5030	5030	1101
421	20240627	115700	6330714785	5030	5030	5040	5030	443
422	20240627	115600	6328486245	5030	5030	5040	5030	1028
423	20240627	115500	6323315385	5030	5030	5040	5030	1855
424	20240627	115400	6313970325	5030	5030	5040	5030	1226
425	20240627	115300	6307793545	5030	5030	5040	5030	370
426	20240627	115200	6305930915	5030	5030	5040	5030	2080
427	20240627	115100	6295452875	5030	5030	5040	5030	341
428	20240627	115000	6293736655	5030	5030	5040	5020	420
429	20240627	114900	6291625055	5030	5020	5030	5020	2336
430	20240627	114800	6279881915	5020	5020	5030	5020	897
431	20240627	114700	6275375785	5020	5020	5030	5020	1104
432	20240627	114600	6269831155	5030	5020	5030	5020	1551
433	20240627	114500	6262043435	5020	5030	5040	5020	7589
434	20240627	114400	6223911135	5030	5030	5040	5020	4326
435	20240627	114300	6202156305	5020	5010	5030	5010	1763
436	20240627	114200	6193306325	5010	5000	5020	5000	2663
437	20240627	114100	6179964635	5000	5000	5010	5000	1033
438	20240627	114000	6174795555	5000	5000	5010	4995	843
439	20240627	113900	6170579000	5000	5000	5000	4995	1758
440	20240627	113800	6161791005	5000	4995	5010	4995	2100
441	20240627	113700	6151298860	5000	5000	5010	4995	4099
442	20240627	113600	6130820530	5000	4995	5010	4990	8726
443	20240627	113500	6087209635	4995	5000	5000	4995	4960
444	20240627	113400	6062428915	5000	5000	5010	5000	3112
445	20240627	113300	6046868695	5000	5000	5010	4995	23130
446	20240627	113200	5931275360	5000	5000	5010	5000	10837
447	20240627	113100	5877085900	5000	5010	5020	5000	3622
448	20240627	113000	5858939590	5010	5010	5020	5010	1711
449	20240627	112900	5850367230	5010	5010	5020	5000	4951
450	20240627	112800	5825567990	5010	5000	5020	5000	2726
451	20240627	112700	5811911860	5010	5010	5010	5000	9058
452	20240627	112600	5766531720	5010	5010	5020	5010	4356
453	20240627	112500	5744707550	5010	5020	5020	5000	18853
454	20240627	112400	5650306560	5020	5010	5030	5010	995
455	20240627	112300	5645312530	5010	5020	5030	5010	10039
456	20240627	112200	5594965040	5020	5020	5030	5010	1991
457	20240627	112100	5584970260	5020	5010	5030	5010	9747
458	20240627	112000	5536047740	5010	5030	5040	5000	70876
459	20240627	111900	5180592340	5030	5030	5040	5030	15947
460	20240627	111800	5100359390	5030	5040	5040	5030	2229
461	20240627	111700	5089125650	5040	5040	5050	5030	9123
462	20240627	111600	5043135980	5040	5040	5060	5040	9091
463	20240627	111500	4997312880	5040	5040	5060	5030	19985
464	20240627	111400	4896630510	5040	5050	5060	5040	21371
465	20240627	111300	4788712150	5050	5050	5060	5050	1245
466	20240627	111200	4782419690	5050	5050	5070	5050	7237
467	20240627	111100	4745861590	5050	5050	5060	5050	4305
468	20240627	111000	4724108110	5050	5060	5070	5050	17845
469	20240627	110900	4633887840	5060	5060	5070	5060	7666
470	20240627	110800	4595093750	5060	5060	5070	5060	6367
471	20240627	110700	4562846720	5060	5060	5070	5060	2264
472	20240627	110600	4551371430	5060	5070	5080	5060	6051
473	20240627	110500	4520692830	5070	5070	5070	5070	9050
474	20240627	110400	4474809330	5070	5080	5080	5070	5296
475	20240627	110300	4447947530	5070	5070	5080	5070	3684
476	20240627	110200	4429249320	5070	5070	5080	5070	634
477	20240627	110100	4426033550	5070	5070	5080	5070	8939
478	20240627	110000	4380710520	5070	5070	5090	5070	4299
479	20240627	105900	4358906670	5070	5080	5090	5070	5379
480	20240627	105800	4331581040	5080	5080	5090	5080	736
481	20240627	105700	4327841750	5080	5080	5080	5080	1399
482	20240627	105600	4320734830	5080	5080	5090	5080	3467
483	20240627	105500	4303112180	5080	5080	5090	5080	3097
484	20240627	105400	4287373340	5080	5080	5090	5080	6119
485	20240627	105300	4256265600	5080	5080	5090	5080	2038
486	20240627	105200	4245905820	5080	5080	5080	5080	1344
487	20240627	105100	4239078300	5080	5080	5090	5080	1501
488	20240627	105000	4231443130	5080	5080	5090	5080	862
489	20240627	104900	4227063540	5090	5080	5100	5080	2462
490	20240627	104800	4214542780	5080	5080	5100	5080	2865
491	20240627	104700	4199977870	5080	5090	5090	5080	1525
492	20240627	104600	4192216260	5090	5100	5100	5090	2058
493	20240627	104500	4181730220	5100	5100	5110	5100	1920
494	20240627	104400	4171937130	5100	5090	5110	5090	426
495	20240627	104300	4169764200	5110	5080	5110	5080	945
496	20240627	104200	4164953950	5080	5090	5100	5080	1324
497	20240627	104100	4158217810	5090	5100	5100	5080	3676
498	20240627	104000	4139507030	5100	5090	5100	5090	329
499	20240627	103900	4137830100	5090	5110	5110	5090	667
500	20240627	103800	4134434030	5090	5090	5110	5080	3520
501	20240627	103700	4116511240	5090	5090	5110	5090	1914
502	20240627	103600	4106753730	5090	5090	5100	5090	2111
503	20240627	103500	4096008710	5090	5080	5100	5080	1483
504	20240627	103400	4088465250	5080	5080	5090	5070	2265
505	20240627	103300	4076959060	5090	5080	5090	5070	6013
506	20240627	103200	4046404570	5080	5090	5090	5070	6031
507	20240627	103100	4015808590	5090	5080	5100	5070	8170
508	20240627	103000	3974375580	5080	5090	5100	5070	7109
509	20240627	102900	3938262790	5090	5100	5110	5090	881
510	20240627	102800	3933775850	5100	5090	5110	5090	2749
511	20240627	102700	3919762260	5090	5090	5110	5090	5028
512	20240627	102600	3894167870	5100	5090	5100	5080	5032
513	20240627	102500	3868549840	5090	5090	5100	5080	1011
514	20240627	102400	3863411990	5080	5090	5100	5080	3050
515	20240627	102300	3847897570	5100	5090	5100	5090	877
516	20240627	102200	3843433130	5090	5100	5110	5090	2875
517	20240627	102100	3828771820	5100	5090	5110	5090	1925
518	20240627	102000	3818952320	5090	5090	5100	5090	2002
519	20240627	101900	3808745560	5090	5090	5100	5090	2189
520	20240627	101800	3797585220	5090	5080	5100	5080	1677
521	20240627	101700	3789061890	5080	5070	5090	5070	1731
522	20240627	101600	3780281900	5070	5080	5090	5060	4848
523	20240627	101500	3755699970	5080	5070	5090	5060	11215
524	20240627	101400	3698843400	5070	5080	5090	5070	6111
525	20240627	101300	3667845470	5080	5080	5090	5070	11403
526	20240627	101200	3609954190	5090	5090	5110	5090	7964
527	20240627	101100	3569384710	5100	5100	5110	5090	1112
528	20240627	101000	3563715080	5100	5090	5110	5090	1210
529	20240627	100900	3557547860	5090	5090	5110	5090	995
530	20240627	100800	3552475010	5090	5080	5100	5080	2449
531	20240627	100700	3540004100	5090	5100	5100	5080	6853
532	20240627	100600	3505170190	5100	5100	5110	5090	7431
533	20240627	100500	3467312170	5100	5110	5120	5100	1975
534	20240627	100400	3457220560	5110	5120	5130	5110	3901
535	20240627	100300	3437279240	5120	5120	5160	5120	1689
536	20240627	100200	3428616200	5130	5150	5160	5120	4440
537	20240627	100100	3405803430	5150	5160	5180	5150	1845
538	20240627	100000	3396275700	5160	5190	5190	5160	7332
539	20240627	095900	3358304540	5190	5150	5190	5130	14494
540	20240627	095800	3283570000	5150	5140	5160	5140	4249
541	20240627	095700	3261678310	5140	5150	5160	5140	5673
542	20240627	095600	3232461970	5150	5150	5160	5140	5465
543	20240627	095500	3204327970	5140	5130	5150	5120	4633
544	20240627	095400	3180523370	5130	5110	5140	5110	1684
545	20240627	095300	3171899920	5110	5120	5130	5110	4123
546	20240627	095200	3150793650	5120	5120	5150	5120	8300
547	20240627	095100	3108169900	5120	5120	5140	5110	4044
548	20240627	095000	3087449260	5120	5110	5130	5110	3342
549	20240627	094900	3070329530	5110	5110	5130	5110	4515
550	20240627	094800	3047252780	5110	5110	5140	5110	2367
551	20240627	094700	3035121700	5110	5130	5140	5110	5661
552	20240627	094600	3006102670	5130	5130	5140	5120	5667
553	20240627	094500	2977019690	5120	5100	5130	5100	7012
554	20240627	094400	2941108120	5110	5090	5110	5090	7760
555	20240627	094300	2901542840	5100	5090	5110	5090	10372
556	20240627	094200	2848615770	5090	5080	5090	5070	5317
557	20240627	094100	2821598860	5090	5090	5090	5080	2268
558	20240627	094000	2810068200	5080	5090	5100	5080	4086
559	20240627	093900	2789265700	5090	5090	5110	5080	3018
560	20240627	093800	2773904850	5090	5100	5120	5090	14039
561	20240627	093700	2702255310	5100	5060	5120	5060	28166
562	20240627	093600	2559175360	5060	5080	5080	5050	19070
563	20240627	093500	2462586430	5090	5070	5090	5070	11827
564	20240627	093400	2402555340	5070	5090	5100	5070	11001
565	20240627	093300	2346685220	5090	5110	5130	5090	9494
566	20240627	093200	2298312880	5100	5100	5120	5090	11964
567	20240627	093100	2237259710	5110	5110	5120	5090	8568
568	20240627	093000	2193549720	5110	5110	5120	5100	7578
569	20240627	092900	2154826170	5120	5120	5120	5080	9094
570	20240627	092800	2108460720	5120	5110	5120	5100	13122
571	20240627	092700	2041451670	5100	5090	5110	5080	10222
572	20240627	092600	1989386270	5090	5120	5120	5070	56678
573	20240627	092500	1700325480	5130	5140	5150	5120	31550
574	20240627	092400	1538366800	5140	5190	5190	5140	37420
575	20240627	092300	1345321510	5180	5190	5190	5170	4308
576	20240627	092200	1323004440	5180	5180	5190	5170	2243
577	20240627	092100	1311386070	5190	5190	5210	5180	11176
578	20240627	092000	1253448920	5220	5190	5220	5190	2157
579	20240627	091900	1242240880	5190	5200	5210	5180	9393
580	20240627	091800	1193453470	5210	5230	5230	5200	9070
581	20240627	091700	1146188960	5230	5240	5240	5220	5850
582	20240627	091600	1115590250	5240	5240	5260	5230	21249
583	20240627	091500	1004212600	5240	5230	5250	5220	8773
584	20240627	091400	958299640	5220	5260	5270	5210	10388
585	20240627	091300	903840610	5270	5220	5280	5220	24733
586	20240627	091200	773826770	5220	5210	5230	5190	5486
587	20240627	091100	745227580	5210	5220	5230	5170	12749
588	20240627	091000	679010290	5220	5240	5240	5210	9680
589	20240627	090900	628462520	5240	5230	5240	5220	3664
590	20240627	090800	609309550	5220	5240	5260	5220	18220
591	20240627	090700	513833780	5230	5190	5230	5190	8489
592	20240627	090600	469608650	5200	5200	5200	5180	2558
593	20240627	090500	456324090	5190	5220	5230	5190	9080
594	20240627	090400	409088550	5220	5170	5230	5160	17553
595	20240627	090300	317938960	5170	5180	5190	5160	10071
596	20240627	090200	265889290	5170	5190	5200	5170	19547
597	20240627	090100	164579640	5200	5220	5220	5190	8511
598	20240627	090000	120294850	5210	5220	5250	5210	21614