KissMeData/007390/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184900	2298010980	9830	9830	9830	9830	17307
3	20240621	184800	2298010980	9830	9830	9830	9830	0
4	20240621	184700	2298010980	9830	9830	9830	9830	0
5	20240621	184600	2298010980	9830	9830	9830	9830	0
6	20240621	184500	2298010980	9830	9830	9830	9830	0
7	20240621	184400	2298010980	9830	9830	9830	9830	0
8	20240621	184300	2298010980	9830	9830	9830	9830	0
9	20240621	184200	2298010980	9830	9830	9830	9830	0
10	20240621	184100	2298010980	9830	9830	9830	9830	0
11	20240621	184000	2298010980	9830	9830	9830	9830	0
12	20240621	183900	2298010980	9830	9830	9830	9830	0
13	20240621	183800	2298010980	9830	9830	9830	9830	0
14	20240621	183700	2298010980	9830	9830	9830	9830	0
15	20240621	183600	2298010980	9830	9830	9830	9830	0
16	20240621	183500	2298010980	9830	9830	9830	9830	0
17	20240621	183400	2298010980	9830	9830	9830	9830	0
18	20240621	183300	2298010980	9830	9830	9830	9830	0
19	20240621	183200	2298010980	9830	9830	9830	9830	0
20	20240621	183100	2298010980	9830	9830	9830	9830	0
21	20240621	183000	2298010980	9830	9830	9830	9830	0
22	20240621	182900	2298010980	9830	9830	9830	9830	0
23	20240621	182800	2298010980	9830	9830	9830	9830	0
24	20240621	182700	2298010980	9830	9830	9830	9830	0
25	20240621	182600	2298010980	9830	9830	9830	9830	0
26	20240621	182500	2298010980	9830	9830	9830	9830	0
27	20240621	182400	2298010980	9830	9830	9830	9830	0
28	20240621	182300	2298010980	9830	9830	9830	9830	0
29	20240621	182200	2298010980	9830	9830	9830	9830	0
30	20240621	182100	2298010980	9830	9830	9830	9830	0
31	20240621	182000	2298010980	9830	9830	9830	9830	0
32	20240621	181900	2298010980	9830	9830	9830	9830	17307
33	20240621	181800	2298010980	9830	9830	9830	9830	0
34	20240621	181700	2298010980	9830	9830	9830	9830	0
35	20240621	181600	2298010980	9830	9830	9830	9830	0
36	20240621	181500	2298010980	9830	9830	9830	9830	0
37	20240621	181400	2298010980	9830	9830	9830	9830	0
38	20240621	181300	2298010980	9830	9830	9830	9830	0
39	20240621	181200	2298010980	9830	9830	9830	9830	0
40	20240621	181100	2298010980	9830	9830	9830	9830	0
41	20240621	181000	2298010980	9830	9830	9830	9830	0
42	20240621	180900	2298010980	9830	9830	9830	9830	0
43	20240621	180800	2298010980	9830	9830	9830	9830	0
44	20240621	180700	2298010980	9830	9830	9830	9830	0
45	20240621	180600	2298010980	9830	9830	9830	9830	0
46	20240621	180500	2298010980	9830	9830	9830	9830	0
47	20240621	180400	2298010980	9830	9830	9830	9830	0
48	20240621	180300	2298010980	9830	9830	9830	9830	0
49	20240621	180200	2298010980	9830	9830	9830	9830	0
50	20240621	180100	2298010980	9830	9830	9830	9830	0
51	20240621	180000	2298010980	9830	9830	9830	9830	0
52	20240621	175900	2298010980	9830	9830	9830	9830	0
53	20240621	175800	2298010980	9830	9830	9830	9830	0
54	20240621	175700	2298010980	9830	9830	9830	9830	0
55	20240621	175600	2298010980	9830	9830	9830	9830	0
56	20240621	175500	2298010980	9830	9830	9830	9830	0
57	20240621	175400	2298010980	9830	9830	9830	9830	0
58	20240621	175300	2298010980	9830	9830	9830	9830	0
59	20240621	175200	2298010980	9830	9830	9830	9830	0
60	20240621	175100	2298010980	9830	9830	9830	9830	0
61	20240621	175000	2298010980	9830	9830	9830	9830	0
62	20240621	174900	2298010980	9830	9830	9830	9830	17307
63	20240621	174800	2298010980	9830	9830	9830	9830	0
64	20240621	174700	2298010980	9830	9830	9830	9830	0
65	20240621	174600	2298010980	9830	9830	9830	9830	0
66	20240621	174500	2298010980	9830	9830	9830	9830	0
67	20240621	174400	2298010980	9830	9830	9830	9830	0
68	20240621	174300	2298010980	9830	9830	9830	9830	0
69	20240621	174200	2298010980	9830	9830	9830	9830	0
70	20240621	174100	2298010980	9830	9830	9830	9830	0
71	20240621	174000	2298010980	9830	9830	9830	9830	0
72	20240621	173900	2298010980	9830	9830	9830	9830	0
73	20240621	173800	2298010980	9830	9830	9830	9830	0
74	20240621	173700	2298010980	9830	9830	9830	9830	0
75	20240621	173600	2298010980	9830	9830	9830	9830	0
76	20240621	173500	2298010980	9830	9830	9830	9830	0
77	20240621	173400	2298010980	9830	9830	9830	9830	0
78	20240621	173300	2298010980	9830	9830	9830	9830	0
79	20240621	173200	2298010980	9830	9830	9830	9830	0
80	20240621	173100	2298010980	9830	9830	9830	9830	0
81	20240621	173000	2298010980	9830	9830	9830	9830	0
82	20240621	172900	2298010980	9830	9830	9830	9830	0
83	20240621	172800	2298010980	9830	9830	9830	9830	0
84	20240621	172700	2298010980	9830	9830	9830	9830	0
85	20240621	172600	2298010980	9830	9830	9830	9830	0
86	20240621	172500	2298010980	9830	9830	9830	9830	0
87	20240621	172400	2298010980	9830	9830	9830	9830	0
88	20240621	172300	2298010980	9830	9830	9830	9830	0
89	20240621	172200	2298010980	9830	9830	9830	9830	0
90	20240621	172100	2298010980	9830	9830	9830	9830	0
91	20240621	172000	2298010980	9830	9830	9830	9830	0
92	20240621	171900	2298010980	9830	9830	9830	9830	17307
93	20240621	171800	2298010980	9830	9830	9830	9830	0
94	20240621	171700	2298010980	9830	9830	9830	9830	0
95	20240621	171600	2298010980	9830	9830	9830	9830	0
96	20240621	171500	2298010980	9830	9830	9830	9830	0
97	20240621	171400	2298010980	9830	9830	9830	9830	0
98	20240621	171300	2298010980	9830	9830	9830	9830	0
99	20240621	171200	2298010980	9830	9830	9830	9830	0
100	20240621	171100	2298010980	9830	9830	9830	9830	0
101	20240621	171000	2298010980	9830	9830	9830	9830	0
102	20240621	170900	2298010980	9830	9830	9830	9830	0
103	20240621	170800	2298010980	9830	9830	9830	9830	0
104	20240621	170700	2298010980	9830	9830	9830	9830	0
105	20240621	170600	2298010980	9830	9830	9830	9830	0
106	20240621	170500	2298010980	9830	9830	9830	9830	0
107	20240621	170400	2298010980	9830	9830	9830	9830	0
108	20240621	170300	2298010980	9830	9830	9830	9830	0
109	20240621	170200	2298010980	9830	9830	9830	9830	0
110	20240621	170100	2298010980	9830	9830	9830	9830	0
111	20240621	170000	2298010980	9830	9830	9830	9830	0
112	20240621	165900	2298010980	9830	9830	9830	9830	0
113	20240621	165800	2298010980	9830	9830	9830	9830	0
114	20240621	165700	2298010980	9830	9830	9830	9830	0
115	20240621	165600	2298010980	9830	9830	9830	9830	0
116	20240621	165500	2298010980	9830	9830	9830	9830	0
117	20240621	165400	2298010980	9830	9830	9830	9830	0
118	20240621	165300	2298010980	9830	9830	9830	9830	0
119	20240621	165200	2298010980	9830	9830	9830	9830	0
120	20240621	165100	2298010980	9830	9830	9830	9830	0
121	20240621	165000	2298010980	9830	9830	9830	9830	0
122	20240621	164900	2298010980	9830	9830	9830	9830	17307
123	20240621	164800	2298010980	9830	9830	9830	9830	0
124	20240621	164700	2298010980	9830	9830	9830	9830	0
125	20240621	164600	2298010980	9830	9830	9830	9830	0
126	20240621	164500	2298010980	9830	9830	9830	9830	0
127	20240621	164400	2298010980	9830	9830	9830	9830	0
128	20240621	164300	2298010980	9830	9830	9830	9830	0
129	20240621	164200	2298010980	9830	9830	9830	9830	0
130	20240621	164100	2298010980	9830	9830	9830	9830	0
131	20240621	164000	2298010980	9830	9830	9830	9830	0
132	20240621	163900	2298010980	9830	9830	9830	9830	0
133	20240621	163800	2298010980	9830	9830	9830	9830	0
134	20240621	163700	2298010980	9830	9830	9830	9830	0
135	20240621	163600	2298010980	9830	9830	9830	9830	0
136	20240621	163500	2298010980	9830	9830	9830	9830	0
137	20240621	163400	2298010980	9830	9830	9830	9830	0
138	20240621	163300	2298010980	9830	9830	9830	9830	0
139	20240621	163200	2298010980	9830	9830	9830	9830	0
140	20240621	163100	2298010980	9830	9830	9830	9830	0
141	20240621	163000	2298010980	9830	9830	9830	9830	0
142	20240621	162900	2298010980	9830	9830	9830	9830	0
143	20240621	162800	2298010980	9830	9830	9830	9830	0
144	20240621	162700	2298010980	9830	9830	9830	9830	0
145	20240621	162600	2298010980	9830	9830	9830	9830	0
146	20240621	162500	2298010980	9830	9830	9830	9830	0
147	20240621	162400	2298010980	9830	9830	9830	9830	0
148	20240621	162300	2298010980	9830	9830	9830	9830	0
149	20240621	162200	2298010980	9830	9830	9830	9830	0
150	20240621	162100	2298010980	9830	9830	9830	9830	0
151	20240621	162000	2298010980	9830	9830	9830	9830	0
152	20240621	161900	2298010980	9830	9830	9830	9830	17307
153	20240621	161800	2298010980	9830	9830	9830	9830	0
154	20240621	161700	2298010980	9830	9830	9830	9830	0
155	20240621	161600	2298010980	9830	9830	9830	9830	0
156	20240621	161500	2298010980	9830	9830	9830	9830	0
157	20240621	161400	2298010980	9830	9830	9830	9830	0
158	20240621	161300	2298010980	9830	9830	9830	9830	0
159	20240621	161200	2298010980	9830	9830	9830	9830	0
160	20240621	161100	2298010980	9830	9830	9830	9830	0
161	20240621	161000	2298010980	9830	9830	9830	9830	0
162	20240621	160900	2298010980	9830	9830	9830	9830	0
163	20240621	160800	2298010980	9830	9830	9830	9830	0
164	20240621	160700	2298010980	9830	9830	9830	9830	0
165	20240621	160600	2298010980	9830	9830	9830	9830	0
166	20240621	160500	2298010980	9830	9830	9830	9830	0
167	20240621	160400	2298010980	9830	9830	9830	9830	0
168	20240621	160300	2298010980	9830	9830	9830	9830	0
169	20240621	160200	2298010980	9830	9830	9830	9830	0
170	20240621	160100	2298010980	9830	9830	9830	9830	0
171	20240621	160000	2298010980	9830	9830	9830	9830	0
172	20240621	155900	2298010980	9830	9830	9830	9830	0
173	20240621	155800	2298010980	9830	9830	9830	9830	0
174	20240621	155700	2298010980	9830	9830	9830	9830	0
175	20240621	155600	2298010980	9830	9830	9830	9830	0
176	20240621	155500	2298010980	9830	9830	9830	9830	0
177	20240621	155400	2298010980	9830	9830	9830	9830	0
178	20240621	155300	2298010980	9830	9830	9830	9830	0
179	20240621	155200	2298010980	9830	9830	9830	9830	0
180	20240621	155100	2298010980	9830	9830	9830	9830	0
181	20240621	155000	2298010980	9830	9830	9830	9830	0
182	20240621	154900	2298010980	9830	9830	9830	9830	17307
183	20240621	154800	2298010980	9830	9830	9830	9830	0
184	20240621	154700	2298010980	9830	9830	9830	9830	0
185	20240621	154600	2298010980	9830	9830	9830	9830	0
186	20240621	154500	2298010980	9830	9830	9830	9830	0
187	20240621	154400	2298010980	9830	9830	9830	9830	0
188	20240621	154300	2298010980	9830	9830	9830	9830	0
189	20240621	154200	2298010980	9830	9830	9830	9830	0
190	20240621	154100	2298010980	9830	9830	9830	9830	0
191	20240621	154000	2298010980	9830	9830	9830	9830	0
192	20240621	153900	2298010980	9830	9830	9830	9830	0
193	20240621	153800	2298010980	9830	9830	9830	9830	0
194	20240621	153700	2298010980	9830	9830	9830	9830	0
195	20240621	153600	2298010980	9830	9830	9830	9830	0
196	20240621	153500	2298010980	9830	9830	9830	9830	0
197	20240621	153400	2298010980	9830	9830	9830	9830	0
198	20240621	153300	2298010980	9830	9830	9830	9830	0
199	20240621	153200	2298010980	9830	9830	9830	9830	0
200	20240621	153100	2298010980	9830	9830	9830	9830	0
201	20240621	153000	2298010980	9830	9830	9830	9830	17307
202	20240621	152900	2127883170	9830	9830	9830	9830	0
203	20240621	152800	2127883170	9830	9830	9830	9830	0
204	20240621	152700	2127883170	9830	9830	9830	9830	0
205	20240621	152600	2127883170	9830	9830	9830	9830	0
206	20240621	152500	2127883170	9830	9830	9830	9830	0
207	20240621	152400	2127883170	9830	9830	9830	9830	0
208	20240621	152300	2127883170	9830	9830	9830	9830	0
209	20240621	152200	2127883170	9830	9830	9830	9830	0
210	20240621	152100	2127883170	9830	9830	9830	9830	0
211	20240621	152000	2127883170	9830	9830	9830	9830	0
212	20240621	151900	2127883170	9830	9830	9840	9820	870
213	20240621	151800	2119330740	9830	9840	9840	9820	317
214	20240621	151700	2116214670	9830	9830	9830	9820	714
215	20240621	151600	2109196510	9830	9830	9840	9820	1241
216	20240621	151500	2096990240	9830	9830	9840	9830	2179
217	20240621	151400	2075569670	9830	9840	9840	9830	6338
218	20240621	151300	2013264630	9830	9830	9830	9830	61
219	20240621	151200	2012665000	9830	9830	9830	9830	382
220	20240621	151100	2008909940	9840	9830	9840	9830	1311
221	20240621	151000	1996019890	9830	9840	9840	9830	373
222	20240621	150900	1992353280	9840	9840	9840	9830	1098
223	20240621	150800	1981559850	9840	9840	9840	9840	65
224	20240621	150700	1980920250	9840	9840	9840	9840	80
225	20240621	150600	1980133050	9830	9840	9840	9830	1515
226	20240621	150500	1965235450	9830	9830	9840	9820	1168
227	20240621	150400	1953752430	9830	9840	9850	9830	771
228	20240621	150300	1946170500	9830	9830	9830	9830	815
229	20240621	150200	1938159050	9830	9860	9860	9830	2528
230	20240621	150100	1913289910	9860	9860	9860	9860	482
231	20240621	150000	1908537390	9860	9860	9860	9860	54
232	20240621	145900	1908004950	9860	9850	9860	9850	520
233	20240621	145800	1902880540	9850	9850	9850	9850	13
234	20240621	145700	1902752490	9840	9840	9840	9840	0
235	20240621	145600	1902752490	9840	9850	9850	9840	1100
236	20240621	145500	1891928480	9840	9850	9860	9840	721
237	20240621	145400	1884826800	9850	9850	9850	9850	344
238	20240621	145300	1881438400	9850	9850	9850	9850	35
239	20240621	145200	1881093650	9850	9850	9860	9850	1318
240	20240621	145100	1868111340	9860	9860	9860	9860	25
241	20240621	145000	1867864840	9860	9860	9860	9860	611
242	20240621	144900	1861840380	9870	9870	9870	9870	7
243	20240621	144800	1861771290	9870	9870	9870	9870	418
244	20240621	144700	1857645630	9860	9860	9860	9860	10
245	20240621	144600	1857547030	9860	9860	9870	9860	639
246	20240621	144500	1851244240	9860	9840	9860	9840	1938
247	20240621	144400	1832148610	9840	9850	9850	9840	709
248	20240621	144300	1825168880	9850	9850	9850	9850	8
249	20240621	144200	1825090080	9850	9850	9850	9850	13
250	20240621	144100	1824962030	9850	9850	9850	9840	152
251	20240621	144000	1823465900	9850	9850	9850	9850	45
252	20240621	143900	1823022650	9850	9860	9860	9850	27
253	20240621	143800	1822756580	9860	9850	9860	9850	29
254	20240621	143700	1822470770	9840	9850	9850	9840	5
255	20240621	143600	1822421530	9850	9850	9850	9850	93
256	20240621	143500	1821505480	9850	9850	9850	9850	101
257	20240621	143400	1820510630	9840	9830	9840	9830	1011
258	20240621	143300	1810571850	9840	9840	9840	9830	210
259	20240621	143200	1808507450	9840	9840	9840	9830	259
260	20240621	143100	1805959890	9840	9840	9840	9840	6
261	20240621	143000	1805900850	9840	9840	9840	9840	54
262	20240621	142900	1805369490	9840	9840	9840	9840	1
263	20240621	142800	1805359650	9840	9830	9840	9830	468
264	20240621	142700	1800759170	9830	9830	9830	9830	2412
265	20240621	142600	1777049210	9840	9840	9840	9840	286
266	20240621	142500	1774234970	9840	9850	9850	9840	1106
267	20240621	142400	1763350870	9840	9840	9840	9840	0
268	20240621	142300	1763350870	9840	9840	9840	9840	3145
269	20240621	142200	1732404070	9840	9850	9850	9840	5
270	20240621	142100	1732354830	9840	9850	9850	9840	150
271	20240621	142000	1730878630	9840	9860	9860	9840	1049
272	20240621	141900	1720547260	9850	9850	9850	9850	371
273	20240621	141800	1716892910	9860	9860	9860	9860	7
274	20240621	141700	1716823890	9850	9850	9850	9850	131
275	20240621	141600	1715533540	9850	9850	9850	9850	117
276	20240621	141500	1714381090	9850	9860	9860	9850	3
277	20240621	141400	1714351520	9850	9850	9850	9850	0
278	20240621	141300	1714351520	9850	9850	9850	9850	91
279	20240621	141200	1713455170	9850	9850	9850	9850	426
280	20240621	141100	1709259070	9860	9860	9860	9860	26
281	20240621	141000	1709002710	9860	9860	9860	9860	50
282	20240621	140900	1708509710	9860	9860	9860	9860	12
283	20240621	140800	1708391390	9840	9850	9850	9840	10
284	20240621	140700	1708292970	9840	9850	9850	9840	1000
285	20240621	140600	1698451670	9850	9860	9860	9850	251
286	20240621	140500	1695979310	9850	9840	9850	9840	377
287	20240621	140400	1692268120	9830	9840	9840	9830	22
288	20240621	140300	1692051840	9840	9840	9840	9840	224
289	20240621	140200	1689847680	9850	9850	9860	9850	374
290	20240621	140100	1686163740	9850	9850	9850	9850	131
291	20240621	140000	1684873390	9830	9830	9850	9830	5
292	20240621	135900	1684824220	9850	9840	9850	9830	8
293	20240621	135800	1684745470	9830	9850	9850	9830	29
294	20240621	135700	1684459930	9850	9850	9850	9850	96
295	20240621	135600	1683514330	9850	9840	9850	9830	11
296	20240621	135500	1683406120	9820	9820	9820	9820	205
297	20240621	135400	1681393020	9820	9840	9840	9820	2019
298	20240621	135300	1661550790	9830	9840	9840	9830	160
299	20240621	135200	1659977910	9830	9850	9850	9830	364
300	20240621	135100	1656399720	9850	9850	9850	9850	1
301	20240621	135000	1656389870	9830	9830	9830	9830	0
302	20240621	134900	1656389870	9830	9840	9840	9830	30
303	20240621	134800	1656094920	9830	9840	9840	9830	233
304	20240621	134700	1653804360	9850	9840	9850	9840	670
305	20240621	134600	1647205560	9840	9840	9840	9840	600
306	20240621	134500	1641301560	9840	9830	9840	9830	583
307	20240621	134400	1635567540	9830	9830	9840	9830	328
308	20240621	134300	1632343280	9830	9840	9840	9830	21
309	20240621	134200	1632136840	9830	9830	9830	9830	900
310	20240621	134100	1623289840	9830	9830	9830	9830	400
311	20240621	134000	1619357840	9830	9830	9830	9830	750
312	20240621	133900	1611985340	9840	9850	9850	9830	269
313	20240621	133800	1609339640	9830	9830	9830	9820	1040
314	20240621	133700	1599122450	9830	9830	9830	9830	0
315	20240621	133600	1599122450	9830	9830	9830	9830	15
316	20240621	133500	1598975000	9830	9830	9830	9830	0
317	20240621	133400	1598975000	9830	9830	9840	9830	303
318	20240621	133300	1595996410	9820	9830	9850	9820	2102
319	20240621	133200	1575291960	9820	9830	9830	9820	10
320	20240621	133100	1575193690	9840	9830	9840	9810	303
321	20240621	133000	1572221150	9810	9820	9820	9810	48
322	20240621	132900	1571750140	9810	9820	9820	9810	2000
323	20240621	132800	1552129460	9850	9810	9850	9810	6
324	20240621	132700	1552070550	9850	9820	9850	9820	2102
325	20240621	132600	1531428640	9820	9840	9840	9820	2019
326	20240621	132500	1511591340	9850	9850	9850	9850	9
327	20240621	132400	1511502690	9850	9850	9850	9850	297
328	20240621	132300	1508577240	9850	9850	9850	9850	114
329	20240621	132200	1507454340	9850	9850	9850	9850	84
330	20240621	132100	1506626940	9850	9850	9850	9850	0
331	20240621	132000	1506626940	9850	9850	9850	9850	0
332	20240621	131900	1506626940	9850	9850	9850	9850	59
333	20240621	131800	1506045790	9850	9850	9850	9850	60
334	20240621	131700	1505454790	9850	9850	9850	9850	1
335	20240621	131600	1505444940	9850	9840	9850	9840	11
336	20240621	131500	1505336630	9840	9840	9840	9840	859
337	20240621	131400	1496884070	9840	9850	9850	9840	3
338	20240621	131300	1496854530	9850	9850	9850	9840	10
339	20240621	131200	1496756090	9850	9850	9850	9850	8
340	20240621	131100	1496677290	9860	9860	9860	9860	0
341	20240621	131000	1496677290	9860	9860	9860	9860	2
342	20240621	130900	1496657570	9860	9860	9860	9860	6
343	20240621	130800	1496598410	9840	9840	9840	9840	0
344	20240621	130700	1496598410	9840	9870	9870	9840	1080
345	20240621	130600	1485959850	9870	9870	9870	9870	8
346	20240621	130500	1485880890	9870	9860	9870	9860	2
347	20240621	130400	1485861160	9870	9870	9870	9870	440
348	20240621	130300	1481518360	9870	9880	9880	9870	13
349	20240621	130200	1481390030	9880	9880	9880	9880	9
350	20240621	130100	1481301110	9880	9870	9880	9870	16
351	20240621	130000	1481143140	9870	9870	9870	9870	107
352	20240621	125900	1480087050	9860	9860	9860	9860	0
353	20240621	125800	1480087050	9860	9860	9860	9860	3
354	20240621	125700	1480057470	9850	9870	9870	9850	255
355	20240621	125600	1477543720	9860	9860	9860	9860	179
356	20240621	125500	1475778780	9850	9860	9860	9850	37
357	20240621	125400	1475414210	9860	9860	9860	9860	209
358	20240621	125300	1473353470	9860	9860	9860	9860	0
359	20240621	125200	1473353470	9860	9860	9860	9860	8
360	20240621	125100	1473274590	9850	9850	9860	9850	462
361	20240621	125000	1468720670	9850	9840	9850	9840	1678
362	20240621	124900	1452198840	9830	9830	9830	9830	874
363	20240621	124800	1443607420	9820	9830	9830	9820	711
364	20240621	124700	1436622410	9830	9830	9830	9830	0
365	20240621	124600	1436622410	9830	9830	9830	9830	3
366	20240621	124500	1436592920	9830	9830	9830	9830	413
367	20240621	124400	1432533130	9830	9830	9830	9830	595
368	20240621	124300	1426684280	9830	9830	9830	9830	26
369	20240621	124200	1426428700	9840	9840	9840	9840	13
370	20240621	124100	1426300780	9830	9830	9830	9830	100
371	20240621	124000	1425317780	9830	9840	9840	9830	500
372	20240621	123900	1420402720	9830	9830	9830	9830	6
373	20240621	123800	1420343740	9830	9830	9840	9830	195
374	20240621	123700	1418426790	9830	9820	9830	9820	10
375	20240621	123600	1418328500	9820	9830	9830	9820	90
376	20240621	123500	1417443900	9820	9830	9830	9820	978
377	20240621	123400	1407835160	9830	9830	9830	9830	205
378	20240621	123300	1405820010	9830	9840	9840	9830	202
379	20240621	123200	1403833580	9840	9830	9840	9830	306
380	20240621	123100	1400825120	9840	9840	9840	9830	58
381	20240621	123000	1400254600	9840	9850	9850	9840	112
382	20240621	122900	1399152250	9850	9840	9850	9840	171
383	20240621	122800	1397469540	9850	9850	9860	9840	103
384	20240621	122700	1396455920	9850	9850	9850	9850	229
385	20240621	122600	1394200270	9850	9860	9860	9850	174
386	20240621	122500	1392486340	9860	9860	9860	9860	145
387	20240621	122400	1391056640	9860	9850	9860	9850	577
388	20240621	122300	1385372890	9860	9870	9870	9860	539
389	20240621	122200	1380058210	9870	9880	9880	9870	148
390	20240621	122100	1378597030	9880	9880	9880	9880	23
391	20240621	122000	1378369790	9860	9860	9860	9860	20
392	20240621	121900	1378172590	9860	9860	9860	9860	4
393	20240621	121800	1378133150	9860	9850	9860	9850	7
394	20240621	121700	1378064190	9850	9870	9870	9850	480
395	20240621	121600	1373332950	9870	9870	9870	9870	47
396	20240621	121500	1372869060	9870	9870	9870	9870	51
397	20240621	121400	1372365690	9870	9870	9870	9870	53
398	20240621	121300	1371842580	9860	9860	9860	9860	14
399	20240621	121200	1371704540	9870	9870	9870	9870	41
400	20240621	121100	1371299870	9860	9880	9880	9860	33
401	20240621	121000	1370974210	9880	9880	9880	9870	29
402	20240621	120900	1370687710	9880	9880	9880	9880	58
403	20240621	120800	1370114670	9870	9860	9870	9860	891
404	20240621	120700	1361329310	9860	9860	9860	9860	3
405	20240621	120600	1361299730	9860	9850	9860	9850	42
406	20240621	120500	1360885710	9860	9860	9860	9860	6
407	20240621	120400	1360826550	9850	9850	9850	9850	1154
408	20240621	120300	1349459650	9850	9850	9850	9850	0
409	20240621	120200	1349459650	9850	9850	9850	9850	101
410	20240621	120100	1348464800	9840	9840	9840	9840	0
411	20240621	120000	1348464800	9840	9830	9840	9830	763
412	20240621	115900	1340957510	9830	9830	9830	9830	0
413	20240621	115800	1340957510	9830	9810	9830	9810	572
414	20240621	115700	1335338150	9840	9830	9840	9800	3523
415	20240621	115600	1300745560	9830	9850	9850	9830	1864
416	20240621	115500	1282410080	9850	9850	9850	9850	257
417	20240621	115400	1279878630	9850	9850	9850	9850	1199
418	20240621	115300	1268068480	9860	9860	9860	9860	0
419	20240621	115200	1268068480	9860	9860	9860	9860	1
420	20240621	115100	1268058620	9860	9850	9860	9850	230
421	20240621	115000	1265792820	9850	9850	9850	9850	102
422	20240621	114900	1264788120	9850	9860	9860	9850	104
423	20240621	114800	1263763680	9860	9860	9860	9860	12
424	20240621	114700	1263645360	9860	9860	9860	9860	2
425	20240621	114600	1263625640	9850	9850	9850	9850	2
426	20240621	114500	1263605940	9850	9850	9850	9850	219
427	20240621	114400	1261448790	9850	9850	9850	9850	0
428	20240621	114300	1261448790	9850	9850	9850	9850	41
429	20240621	114200	1261044940	9840	9840	9840	9840	20
430	20240621	114100	1260848140	9830	9830	9830	9830	0
431	20240621	114000	1260848140	9830	9830	9830	9830	4
432	20240621	113900	1260808820	9850	9880	9880	9850	220
433	20240621	113800	1258635820	9850	9840	9870	9800	5579
434	20240621	113700	1203869010	9840	9870	9870	9840	14
435	20240621	113600	1203730950	9870	9870	9870	9870	153
436	20240621	113500	1202220840	9870	9850	9870	9850	265
437	20240621	113400	1199605760	9840	9850	9850	9840	30
438	20240621	113300	1199310430	9830	9870	9870	9800	11214
439	20240621	113200	1089062050	9870	9870	9870	9870	2
440	20240621	113100	1089042310	9870	9870	9870	9870	102
441	20240621	113000	1088035570	9860	9860	9860	9860	570
442	20240621	112900	1082415370	9860	9880	9880	9860	770
443	20240621	112800	1074819990	9880	9880	9880	9880	83
444	20240621	112700	1073999950	9890	9890	9890	9880	50
445	20240621	112600	1073505780	9890	9890	9890	9890	53
446	20240621	112500	1072981610	9890	9890	9890	9890	112
447	20240621	112400	1071873930	9890	9890	9890	9890	7
448	20240621	112300	1071804700	9880	9890	9890	9880	9
449	20240621	112200	1071715760	9890	9860	9890	9850	360
450	20240621	112100	1068168040	9850	9850	9850	9850	0
451	20240621	112000	1068168040	9850	9900	9900	9850	8094
452	20240621	111900	988343220	9890	9890	9890	9890	0
453	20240621	111800	988343220	9890	9890	9890	9890	592
454	20240621	111700	982488340	9890	9890	9890	9880	109
455	20240621	111600	981411290	9890	9890	9890	9890	173
456	20240621	111500	979700320	9890	9890	9890	9890	152
457	20240621	111400	978197040	9890	9890	9890	9890	200
458	20240621	111300	976219040	9890	9890	9890	9890	152
459	20240621	111200	974715760	9880	9880	9880	9880	0
460	20240621	111100	974715760	9880	9880	9880	9880	1000
461	20240621	111000	964835760	9880	9890	9890	9880	51
462	20240621	110900	964331540	9890	9890	9890	9890	0
463	20240621	110800	964331540	9890	9890	9890	9880	203
464	20240621	110700	962325130	9900	9890	9900	9890	35
465	20240621	110600	961978970	9890	9890	9890	9890	36
466	20240621	110500	961622930	9890	9900	9900	9890	247
467	20240621	110400	959180040	9900	9900	9900	9900	183
468	20240621	110300	957368340	9900	9900	9900	9900	7
469	20240621	110200	957299040	9890	9890	9900	9890	146
470	20240621	110100	955855030	9900	9900	9900	9900	168
471	20240621	110000	954191830	9900	9890	9900	9890	569
472	20240621	105900	948563790	9890	9870	9890	9860	110
473	20240621	105800	947478080	9860	9870	9870	9860	521
474	20240621	105700	942339810	9850	9880	9880	9850	6635
475	20240621	105600	876924280	9870	9880	9890	9870	58
476	20240621	105500	876351230	9890	9880	9890	9870	666
477	20240621	105400	869771030	9880	9900	9900	9880	4802
478	20240621	105300	822286650	9890	9900	9900	9890	185
479	20240621	105200	820456650	9900	9890	9900	9890	292
480	20240621	105100	817565870	9890	9880	9890	9880	395
481	20240621	105000	813661820	9880	9890	9890	9880	1119
482	20240621	104900	802605490	9880	9880	9880	9880	455
483	20240621	104800	798110090	9880	9880	9880	9880	1
484	20240621	104700	798100210	9900	9890	9900	9870	5631
485	20240621	104600	742470240	9900	9900	9900	9900	1382
486	20240621	104500	728788440	9910	9920	9920	9910	597
487	20240621	104400	722871100	9920	9920	9920	9920	58
488	20240621	104300	722295740	9920	9920	9920	9920	7
489	20240621	104200	722226300	9920	9920	9920	9920	24
490	20240621	104100	721988220	9910	9910	9910	9910	14
491	20240621	104000	721849480	9910	9900	9920	9900	709
492	20240621	103900	714825330	9900	9930	9930	9900	3469
493	20240621	103800	680464350	9920	9930	9930	9920	273
494	20240621	103700	677754460	9930	9930	9930	9930	451
495	20240621	103600	673276030	9940	9940	9940	9940	0
496	20240621	103500	673276030	9940	9940	9940	9940	304
497	20240621	103400	670254270	9950	9950	9950	9950	2
498	20240621	103300	670234370	9950	9950	9960	9950	435
499	20240621	103200	665905030	9950	9960	9960	9950	711
500	20240621	103100	658825470	9960	9980	9980	9960	642
501	20240621	103000	652424630	9980	9970	9980	9970	253
502	20240621	102900	649902190	9970	9970	9970	9970	3
503	20240621	102800	649872280	9970	9970	9970	9970	150
504	20240621	102700	648376780	9970	9970	9970	9970	191
505	20240621	102600	646472510	9980	9980	9980	9980	1
506	20240621	102500	646462530	9970	9960	9970	9960	31
507	20240621	102400	646153480	9970	9970	9970	9960	98
508	20240621	102300	645176430	9960	9960	9960	9960	271
509	20240621	102200	642477270	9970	9970	9970	9970	0
510	20240621	102100	642477270	9970	9970	9970	9970	100
511	20240621	102000	641480270	9970	9970	9970	9970	231
512	20240621	101900	639177200	9970	9970	9970	9970	20
513	20240621	101800	638977800	9980	9970	9980	9970	202
514	20240621	101700	636961850	9980	9990	9990	9980	291
515	20240621	101600	634057620	9980	9980	9980	9980	40
516	20240621	101500	633658420	9990	9990	9990	9980	60
517	20240621	101400	633059040	9980	9980	9980	9960	65
518	20240621	101300	632411410	10000	9990	10000	9980	929
519	20240621	101200	623123680	9960	9990	9990	9960	5
520	20240621	101100	623073760	9950	9960	9990	9950	1395
521	20240621	101000	609143160	9980	9990	9990	9980	127
522	20240621	100900	607874440	9990	9950	9990	9950	952
523	20240621	100800	598378920	9950	9950	9950	9950	599
524	20240621	100700	592418870	9940	9940	9940	9940	0
525	20240621	100600	592418870	9940	9940	9940	9940	5
526	20240621	100500	592369170	9940	9940	9940	9940	88
527	20240621	100400	591494450	9940	9920	9940	9920	277
528	20240621	100300	588746380	9920	9940	9940	9920	183
529	20240621	100200	586927840	9940	9940	9940	9940	10
530	20240621	100100	586828440	9940	9940	9940	9940	100
531	20240621	100000	585834440	9940	9940	9950	9940	236
532	20240621	095900	583488450	9940	9960	9960	9940	40
533	20240621	095800	583090750	9960	9970	9970	9920	554
534	20240621	095700	577593400	9970	9920	9970	9920	312
535	20240621	095600	574490250	9940	9930	9940	9920	381
536	20240621	095500	570707110	9910	9910	9910	9910	110
537	20240621	095400	569617010	9920	9920	9920	9910	161
538	20240621	095300	568019910	9920	9920	9920	9910	356
539	20240621	095200	564488400	9920	9920	9920	9920	613
540	20240621	095100	558407440	9920	9920	9920	9920	64
541	20240621	095000	557772560	9920	9920	9920	9900	555
542	20240621	094900	552272950	9930	9940	9940	9910	1799
543	20240621	094800	534433200	9940	9930	9940	9930	105
544	20240621	094700	533389800	9910	9910	9910	9910	5
545	20240621	094600	533340250	9900	9910	9910	9900	170
546	20240621	094500	531656240	9910	9910	9910	9910	289
547	20240621	094400	528792250	9910	9910	9910	9910	856
548	20240621	094300	520309290	9910	9940	9940	9910	103
549	20240621	094200	519285500	9950	9900	9950	9890	1170
550	20240621	094100	507702460	9900	9910	9910	9890	2104
551	20240621	094000	486874960	9910	9920	9920	9910	782
552	20240621	093900	479122580	9920	9970	9970	9920	1327
553	20240621	093800	465932070	9920	9920	9920	9920	162
554	20240621	093700	464325030	9920	9910	9920	9900	1687
555	20240621	093600	447615070	9900	9970	9970	9900	2276
556	20240621	093500	425054550	9920	9930	9930	9920	791
557	20240621	093400	417205390	9930	9970	9970	9930	1543
558	20240621	093300	401875400	9920	9930	9970	9920	1433
559	20240621	093200	387631540	9930	9930	9930	9930	116
560	20240621	093100	386479660	9930	9930	9930	9930	1093
561	20240621	093000	375626170	9930	9940	9960	9920	836
562	20240621	092900	367318970	9930	9930	9940	9930	134
563	20240621	092800	365988330	9980	9980	9980	9980	5
564	20240621	092700	365938430	9980	9940	9980	9940	460
565	20240621	092600	361365670	9940	9930	9970	9930	751
566	20240621	092500	353898620	9930	9930	9940	9930	176
567	20240621	092400	352150890	9930	9920	9930	9920	667
568	20240621	092300	345530080	9920	9970	9970	9920	1784
569	20240621	092200	327809130	9960	9930	9960	9910	1513
570	20240621	092100	312770840	9900	9930	9940	9900	869
571	20240621	092000	304144820	9910	9900	9940	9890	3217
572	20240621	091900	272226560	9900	9930	9930	9900	1418
573	20240621	091800	258169490	9930	9900	9930	9890	1040
574	20240621	091700	247871550	9920	9880	9920	9880	396
575	20240621	091600	243949200	9880	9890	9890	9870	1413
576	20240621	091500	230001960	9880	9890	9940	9870	1448
577	20240621	091400	215695970	9940	9910	9940	9880	2261
578	20240621	091300	193332980	9910	9910	9940	9900	1420
579	20240621	091200	179270230	9910	9920	9920	9900	3103
580	20240621	091100	148530040	9920	9950	9950	9920	1531
581	20240621	091000	133326660	9960	9970	9980	9960	654
582	20240621	090900	126810740	9980	9950	9980	9950	596
583	20240621	090800	120872670	9960	9980	9980	9960	637
584	20240621	090700	114520590	9990	10000	10000	9990	583
585	20240621	090600	108694420	10000	10000	10000	9990	103
586	20240621	090500	107664920	9990	9990	9990	9990	12
587	20240621	090400	107545040	9990	9990	9990	9970	686
588	20240621	090300	100692400	9960	9970	10000	9950	1701
589	20240621	090200	83709370	9950	9930	9980	9920	2447
590	20240621	090100	59400020	9920	9910	9930	9910	1713
591	20240621	090000	42411060	9920	9960	9960	9920	4231