KissMeData/032350/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191400	2118818680	9600	9600	9600	9600	7021
3	20240627	191300	2118818680	9600	9600	9600	9600	0
4	20240627	191200	2118818680	9600	9600	9600	9600	0
5	20240627	191100	2118818680	9600	9600	9600	9600	0
6	20240627	191000	2118818680	9600	9600	9600	9600	0
7	20240627	190900	2118818680	9600	9600	9600	9600	0
8	20240627	190800	2118818680	9600	9600	9600	9600	0
9	20240627	190700	2118818680	9600	9600	9600	9600	0
10	20240627	190600	2118818680	9600	9600	9600	9600	0
11	20240627	190500	2118818680	9600	9600	9600	9600	0
12	20240627	190400	2118818680	9600	9600	9600	9600	0
13	20240627	190300	2118818680	9600	9600	9600	9600	0
14	20240627	190200	2118818680	9600	9600	9600	9600	0
15	20240627	190100	2118818680	9600	9600	9600	9600	0
16	20240627	190000	2118818680	9600	9600	9600	9600	0
17	20240627	185900	2118818680	9600	9600	9600	9600	0
18	20240627	185800	2118818680	9600	9600	9600	9600	0
19	20240627	185700	2118818680	9600	9600	9600	9600	0
20	20240627	185600	2118818680	9600	9600	9600	9600	0
21	20240627	185500	2118818680	9600	9600	9600	9600	0
22	20240627	185400	2118818680	9600	9600	9600	9600	0
23	20240627	185300	2118818680	9600	9600	9600	9600	0
24	20240627	185200	2118818680	9600	9600	9600	9600	0
25	20240627	185100	2118818680	9600	9600	9600	9600	0
26	20240627	185000	2118818680	9600	9600	9600	9600	0
27	20240627	184900	2118818680	9600	9600	9600	9600	0
28	20240627	184800	2118818680	9600	9600	9600	9600	0
29	20240627	184700	2118818680	9600	9600	9600	9600	0
30	20240627	184600	2118818680	9600	9600	9600	9600	0
31	20240627	184500	2118818680	9600	9600	9600	9600	0
32	20240627	184400	2118818680	9600	9600	9600	9600	7021
33	20240627	184300	2118818680	9600	9600	9600	9600	0
34	20240627	184200	2118818680	9600	9600	9600	9600	0
35	20240627	184100	2118818680	9600	9600	9600	9600	0
36	20240627	184000	2118818680	9600	9600	9600	9600	0
37	20240627	183900	2118818680	9600	9600	9600	9600	0
38	20240627	183800	2118818680	9600	9600	9600	9600	0
39	20240627	183700	2118818680	9600	9600	9600	9600	0
40	20240627	183600	2118818680	9600	9600	9600	9600	0
41	20240627	183500	2118818680	9600	9600	9600	9600	0
42	20240627	183400	2118818680	9600	9600	9600	9600	0
43	20240627	183300	2118818680	9600	9600	9600	9600	0
44	20240627	183200	2118818680	9600	9600	9600	9600	0
45	20240627	183100	2118818680	9600	9600	9600	9600	0
46	20240627	183000	2118818680	9600	9600	9600	9600	0
47	20240627	182900	2118818680	9600	9600	9600	9600	0
48	20240627	182800	2118818680	9600	9600	9600	9600	0
49	20240627	182700	2118818680	9600	9600	9600	9600	0
50	20240627	182600	2118818680	9600	9600	9600	9600	0
51	20240627	182500	2118818680	9600	9600	9600	9600	0
52	20240627	182400	2118818680	9600	9600	9600	9600	0
53	20240627	182300	2118818680	9600	9600	9600	9600	0
54	20240627	182200	2118818680	9600	9600	9600	9600	0
55	20240627	182100	2118818680	9600	9600	9600	9600	0
56	20240627	182000	2118818680	9600	9600	9600	9600	0
57	20240627	181900	2118818680	9600	9600	9600	9600	0
58	20240627	181800	2118818680	9600	9600	9600	9600	0
59	20240627	181700	2118818680	9600	9600	9600	9600	0
60	20240627	181600	2118818680	9600	9600	9600	9600	0
61	20240627	181500	2118818680	9600	9600	9600	9600	0
62	20240627	181400	2118818680	9600	9600	9600	9600	7021
63	20240627	181300	2118818680	9600	9600	9600	9600	0
64	20240627	181200	2118818680	9600	9600	9600	9600	0
65	20240627	181100	2118818680	9600	9600	9600	9600	0
66	20240627	181000	2118818680	9600	9600	9600	9600	0
67	20240627	180900	2118818680	9600	9600	9600	9600	0
68	20240627	180800	2118818680	9600	9600	9600	9600	0
69	20240627	180700	2118818680	9600	9600	9600	9600	0
70	20240627	180600	2118818680	9600	9600	9600	9600	0
71	20240627	180500	2118818680	9600	9600	9600	9600	0
72	20240627	180400	2118818680	9600	9600	9600	9600	0
73	20240627	180300	2118818680	9600	9600	9600	9600	0
74	20240627	180200	2118818680	9600	9600	9600	9600	0
75	20240627	180100	2118818680	9600	9600	9600	9600	0
76	20240627	180000	2118818680	9600	9600	9600	9600	0
77	20240627	175900	2118818680	9600	9600	9600	9600	0
78	20240627	175800	2118818680	9600	9600	9600	9600	0
79	20240627	175700	2118818680	9600	9600	9600	9600	0
80	20240627	175600	2118818680	9600	9600	9600	9600	0
81	20240627	175500	2118818680	9600	9600	9600	9600	0
82	20240627	175400	2118818680	9600	9600	9600	9600	0
83	20240627	175300	2118818680	9600	9600	9600	9600	0
84	20240627	175200	2118818680	9600	9600	9600	9600	0
85	20240627	175100	2118818680	9600	9600	9600	9600	0
86	20240627	175000	2118818680	9600	9600	9600	9600	0
87	20240627	174900	2118818680	9600	9600	9600	9600	0
88	20240627	174800	2118818680	9600	9600	9600	9600	0
89	20240627	174700	2118818680	9600	9600	9600	9600	0
90	20240627	174600	2118818680	9600	9600	9600	9600	0
91	20240627	174500	2118818680	9600	9600	9600	9600	0
92	20240627	174400	2118818680	9600	9600	9600	9600	7021
93	20240627	174300	2118818680	9600	9600	9600	9600	0
94	20240627	174200	2118818680	9600	9600	9600	9600	0
95	20240627	174100	2118818680	9600	9600	9600	9600	0
96	20240627	174000	2118818680	9600	9600	9600	9600	0
97	20240627	173900	2118818680	9600	9600	9600	9600	0
98	20240627	173800	2118818680	9600	9600	9600	9600	0
99	20240627	173700	2118818680	9600	9600	9600	9600	0
100	20240627	173600	2118818680	9600	9600	9600	9600	0
101	20240627	173500	2118818680	9600	9600	9600	9600	0
102	20240627	173400	2118818680	9600	9600	9600	9600	0
103	20240627	173300	2118818680	9600	9600	9600	9600	0
104	20240627	173200	2118818680	9600	9600	9600	9600	0
105	20240627	173100	2118818680	9600	9600	9600	9600	0
106	20240627	173000	2118818680	9600	9600	9600	9600	0
107	20240627	172900	2118818680	9600	9600	9600	9600	0
108	20240627	172800	2118818680	9600	9600	9600	9600	0
109	20240627	172700	2118818680	9600	9600	9600	9600	0
110	20240627	172600	2118818680	9600	9600	9600	9600	0
111	20240627	172500	2118818680	9600	9600	9600	9600	0
112	20240627	172400	2118818680	9600	9600	9600	9600	0
113	20240627	172300	2118818680	9600	9600	9600	9600	0
114	20240627	172200	2118818680	9600	9600	9600	9600	0
115	20240627	172100	2118818680	9600	9600	9600	9600	0
116	20240627	172000	2118818680	9600	9600	9600	9600	0
117	20240627	171900	2118818680	9600	9600	9600	9600	0
118	20240627	171800	2118818680	9600	9600	9600	9600	0
119	20240627	171700	2118818680	9600	9600	9600	9600	0
120	20240627	171600	2118818680	9600	9600	9600	9600	0
121	20240627	171500	2118818680	9600	9600	9600	9600	0
122	20240627	171400	2118818680	9600	9600	9600	9600	7021
123	20240627	171300	2118818680	9600	9600	9600	9600	0
124	20240627	171200	2118818680	9600	9600	9600	9600	0
125	20240627	171100	2118818680	9600	9600	9600	9600	0
126	20240627	171000	2118818680	9600	9600	9600	9600	0
127	20240627	170900	2118818680	9600	9600	9600	9600	0
128	20240627	170800	2118818680	9600	9600	9600	9600	0
129	20240627	170700	2118818680	9600	9600	9600	9600	0
130	20240627	170600	2118818680	9600	9600	9600	9600	0
131	20240627	170500	2118818680	9600	9600	9600	9600	0
132	20240627	170400	2118818680	9600	9600	9600	9600	0
133	20240627	170300	2118818680	9600	9600	9600	9600	0
134	20240627	170200	2118818680	9600	9600	9600	9600	0
135	20240627	170100	2118818680	9600	9600	9600	9600	0
136	20240627	170000	2118818680	9600	9600	9600	9600	0
137	20240627	165900	2118818680	9600	9600	9600	9600	0
138	20240627	165800	2118818680	9600	9600	9600	9600	0
139	20240627	165700	2118818680	9600	9600	9600	9600	0
140	20240627	165600	2118818680	9600	9600	9600	9600	0
141	20240627	165500	2118818680	9600	9600	9600	9600	0
142	20240627	165400	2118818680	9600	9600	9600	9600	0
143	20240627	165300	2118818680	9600	9600	9600	9600	0
144	20240627	165200	2118818680	9600	9600	9600	9600	0
145	20240627	165100	2118818680	9600	9600	9600	9600	0
146	20240627	165000	2118818680	9600	9600	9600	9600	0
147	20240627	164900	2118818680	9600	9600	9600	9600	0
148	20240627	164800	2118818680	9600	9600	9600	9600	0
149	20240627	164700	2118818680	9600	9600	9600	9600	0
150	20240627	164600	2118818680	9600	9600	9600	9600	0
151	20240627	164500	2118818680	9600	9600	9600	9600	0
152	20240627	164400	2118818680	9600	9600	9600	9600	7021
153	20240627	164300	2118818680	9600	9600	9600	9600	0
154	20240627	164200	2118818680	9600	9600	9600	9600	0
155	20240627	164100	2118818680	9600	9600	9600	9600	0
156	20240627	164000	2118818680	9600	9600	9600	9600	0
157	20240627	163900	2118818680	9600	9600	9600	9600	0
158	20240627	163800	2118818680	9600	9600	9600	9600	0
159	20240627	163700	2118818680	9600	9600	9600	9600	0
160	20240627	163600	2118818680	9600	9600	9600	9600	0
161	20240627	163500	2118818680	9600	9600	9600	9600	0
162	20240627	163400	2118818680	9600	9600	9600	9600	0
163	20240627	163300	2118818680	9600	9600	9600	9600	0
164	20240627	163200	2118818680	9600	9600	9600	9600	0
165	20240627	163100	2118818680	9600	9600	9600	9600	0
166	20240627	163000	2118818680	9600	9600	9600	9600	0
167	20240627	162900	2118818680	9600	9600	9600	9600	0
168	20240627	162800	2118818680	9600	9600	9600	9600	0
169	20240627	162700	2118818680	9600	9600	9600	9600	0
170	20240627	162600	2118818680	9600	9600	9600	9600	0
171	20240627	162500	2118818680	9600	9600	9600	9600	0
172	20240627	162400	2118818680	9600	9600	9600	9600	0
173	20240627	162300	2118818680	9600	9600	9600	9600	0
174	20240627	162200	2118818680	9600	9600	9600	9600	0
175	20240627	162100	2118818680	9600	9600	9600	9600	0
176	20240627	162000	2118818680	9600	9600	9600	9600	0
177	20240627	161900	2118818680	9600	9600	9600	9600	0
178	20240627	161800	2118818680	9600	9600	9600	9600	0
179	20240627	161700	2118818680	9600	9600	9600	9600	0
180	20240627	161600	2118818680	9600	9600	9600	9600	0
181	20240627	161500	2118818680	9600	9600	9600	9600	0
182	20240627	161400	2118818680	9600	9600	9600	9600	7021
183	20240627	161300	2118818680	9600	9600	9600	9600	0
184	20240627	161200	2118818680	9600	9600	9600	9600	0
185	20240627	161100	2118818680	9600	9600	9600	9600	0
186	20240627	161000	2118818680	9600	9600	9600	9600	0
187	20240627	160900	2118818680	9600	9600	9600	9600	0
188	20240627	160800	2118818680	9600	9600	9600	9600	0
189	20240627	160700	2118818680	9600	9600	9600	9600	0
190	20240627	160600	2118818680	9600	9600	9600	9600	0
191	20240627	160500	2118818680	9600	9600	9600	9600	0
192	20240627	160400	2118818680	9600	9600	9600	9600	0
193	20240627	160300	2118818680	9600	9600	9600	9600	0
194	20240627	160200	2118818680	9600	9600	9600	9600	0
195	20240627	160100	2118818680	9600	9600	9600	9600	0
196	20240627	160000	2118818680	9600	9600	9600	9600	0
197	20240627	155900	2118818680	9600	9600	9600	9600	0
198	20240627	155800	2118818680	9600	9600	9600	9600	0
199	20240627	155700	2118818680	9600	9600	9600	9600	0
200	20240627	155600	2118818680	9600	9600	9600	9600	0
201	20240627	155500	2118818680	9600	9600	9600	9600	0
202	20240627	155400	2118818680	9600	9600	9600	9600	0
203	20240627	155300	2118818680	9600	9600	9600	9600	0
204	20240627	155200	2118818680	9600	9600	9600	9600	0
205	20240627	155100	2118818680	9600	9600	9600	9600	0
206	20240627	155000	2118818680	9600	9600	9600	9600	0
207	20240627	154900	2118818680	9600	9600	9600	9600	0
208	20240627	154800	2118818680	9600	9600	9600	9600	0
209	20240627	154700	2118818680	9600	9600	9600	9600	0
210	20240627	154600	2118818680	9600	9600	9600	9600	0
211	20240627	154500	2118818680	9600	9600	9600	9600	0
212	20240627	154400	2118818680	9600	9600	9600	9600	7021
213	20240627	154300	2118818680	9600	9600	9600	9600	0
214	20240627	154200	2118818680	9600	9600	9600	9600	0
215	20240627	154100	2118818680	9600	9600	9600	9600	0
216	20240627	154000	2118818680	9600	9600	9600	9600	0
217	20240627	153900	2118818680	9600	9600	9600	9600	0
218	20240627	153800	2118818680	9600	9600	9600	9600	0
219	20240627	153700	2118818680	9600	9600	9600	9600	0
220	20240627	153600	2118818680	9600	9600	9600	9600	0
221	20240627	153500	2118818680	9600	9600	9600	9600	0
222	20240627	153400	2118818680	9600	9600	9600	9600	0
223	20240627	153300	2118818680	9600	9600	9600	9600	0
224	20240627	153200	2118818680	9600	9600	9600	9600	0
225	20240627	153100	2118818680	9600	9600	9600	9600	0
226	20240627	153000	2118818680	9600	9600	9600	9600	7021
227	20240627	152900	2051417080	9600	9600	9600	9600	0
228	20240627	152800	2051417080	9600	9600	9600	9600	0
229	20240627	152700	2051417080	9600	9600	9600	9600	0
230	20240627	152600	2051417080	9600	9600	9600	9600	0
231	20240627	152500	2051417080	9600	9600	9600	9600	0
232	20240627	152400	2051417080	9600	9600	9600	9600	0
233	20240627	152300	2051417080	9600	9600	9600	9600	0
234	20240627	152200	2051417080	9600	9600	9600	9600	0
235	20240627	152100	2051417080	9600	9600	9600	9600	0
236	20240627	152000	2051417080	9600	9600	9600	9600	0
237	20240627	151900	2051417080	9600	9600	9610	9600	3004
238	20240627	151800	2022578660	9610	9610	9610	9600	1187
239	20240627	151700	2011173230	9600	9610	9610	9600	367
240	20240627	151600	2007649750	9600	9600	9610	9600	30
241	20240627	151500	2007361500	9610	9600	9610	9600	286
242	20240627	151400	2004613090	9610	9620	9620	9610	1151
243	20240627	151300	1993548950	9610	9610	9620	9610	329
244	20240627	151200	1990387050	9620	9610	9620	9610	1073
245	20240627	151100	1980065300	9620	9600	9620	9600	656
246	20240627	151000	1973760890	9610	9620	9620	9610	217
247	20240627	150900	1971674910	9620	9610	9620	9600	421
248	20240627	150800	1967629070	9610	9610	9610	9610	223
249	20240627	150700	1965486040	9610	9610	9610	9600	354
250	20240627	150600	1962084110	9610	9610	9610	9600	263
251	20240627	150500	1959558510	9600	9600	9600	9600	31
252	20240627	150400	1959260910	9610	9610	9610	9600	70
253	20240627	150300	1958588270	9600	9610	9610	9600	31
254	20240627	150200	1958290430	9600	9610	9610	9600	2302
255	20240627	150100	1936191100	9600	9600	9610	9600	958
256	20240627	150000	1926984780	9610	9610	9610	9610	26
257	20240627	145900	1926734920	9600	9620	9620	9600	177
258	20240627	145800	1925033880	9620	9620	9620	9610	194
259	20240627	145700	1923169250	9620	9620	9620	9610	17
260	20240627	145600	1923005720	9610	9610	9620	9600	2016
261	20240627	145500	1903640800	9610	9620	9620	9610	1163
262	20240627	145400	1892454010	9620	9610	9620	9610	898
263	20240627	145300	1883819360	9610	9620	9620	9610	17
264	20240627	145200	1883655830	9620	9620	9620	9610	86
265	20240627	145100	1882828920	9620	9620	9620	9620	5
266	20240627	145000	1882780820	9620	9620	9620	9610	82
267	20240627	144900	1881992010	9620	9620	9620	9620	439
268	20240627	144800	1877768830	9630	9630	9630	9620	18
269	20240627	144700	1877595520	9630	9610	9630	9610	1179
270	20240627	144600	1866258340	9610	9610	9620	9610	248
271	20240627	144500	1863875020	9620	9620	9620	9620	31
272	20240627	144400	1863576800	9620	9620	9620	9620	136
273	20240627	144300	1862268480	9620	9610	9620	9610	40
274	20240627	144200	1861883690	9620	9620	9620	9620	29
275	20240627	144100	1861604710	9620	9620	9620	9610	513
276	20240627	144000	1856673540	9620	9620	9620	9620	174
277	20240627	143900	1854999660	9620	9620	9620	9610	21
278	20240627	143800	1854797650	9620	9620	9620	9610	44
279	20240627	143700	1854374380	9620	9620	9620	9620	589
280	20240627	143600	1848708200	9620	9610	9620	9610	537
281	20240627	143500	1843547390	9610	9620	9620	9610	22
282	20240627	143400	1843335910	9610	9620	9620	9610	19
283	20240627	143300	1843153140	9620	9620	9620	9610	75
284	20240627	143200	1842431650	9610	9610	9620	9610	19
285	20240627	143100	1842248990	9610	9610	9620	9610	682
286	20240627	143000	1835694870	9620	9620	9620	9620	174
287	20240627	142900	1834020990	9610	9620	9620	9610	192
288	20240627	142800	1832174640	9610	9620	9620	9610	40
289	20240627	142700	1831789850	9620	9620	9620	9610	23
290	20240627	142600	1831568710	9610	9620	9620	9610	17
291	20240627	142500	1831405220	9610	9610	9620	9610	60
292	20240627	142400	1830828380	9610	9610	9620	9610	209
293	20240627	142300	1828819840	9610	9620	9620	9610	74
294	20240627	142200	1828108540	9620	9610	9620	9610	26
295	20240627	142100	1827858430	9620	9620	9620	9620	7
296	20240627	142000	1827791090	9620	9620	9620	9610	38
297	20240627	141900	1827425590	9620	9610	9620	9610	422
298	20240627	141800	1823370070	9610	9610	9610	9600	15
299	20240627	141700	1823225930	9610	9610	9620	9600	1078
300	20240627	141600	1812866300	9610	9620	9620	9610	7
301	20240627	141500	1812798990	9600	9610	9620	9600	1113
302	20240627	141400	1802103020	9610	9610	9620	9610	1067
303	20240627	141300	1791849120	9600	9610	9610	9600	512
304	20240627	141200	1786933880	9610	9600	9610	9600	1024
305	20240627	141100	1777103260	9610	9610	9610	9600	79
306	20240627	141000	1776344080	9610	9600	9610	9600	21
307	20240627	140900	1776142380	9610	9610	9610	9600	26
308	20240627	140800	1775892530	9600	9620	9620	9600	3666
309	20240627	140700	1740655450	9620	9620	9620	9610	13
310	20240627	140600	1740530400	9620	9610	9620	9610	33
311	20240627	140500	1740212950	9620	9610	9620	9610	57
312	20240627	140400	1739664620	9620	9620	9620	9610	31
313	20240627	140300	1739366500	9620	9610	9620	9610	1271
314	20240627	140200	1727152000	9620	9610	9620	9610	4
315	20240627	140100	1727113530	9620	9610	9620	9610	35
316	20240627	140000	1726777060	9610	9620	9620	9600	84
317	20240627	135900	1725969800	9610	9620	9620	9610	309
318	20240627	135800	1722997230	9620	9620	9620	9600	1025
319	20240627	135700	1713137050	9610	9620	9620	9600	263
320	20240627	135600	1710609590	9600	9610	9610	9600	148
321	20240627	135500	1709187320	9610	9610	9610	9600	100
322	20240627	135400	1708226360	9610	9610	9620	9610	798
323	20240627	135300	1700556960	9610	9610	9620	9610	90
324	20240627	135200	1699691870	9610	9610	9620	9610	149
325	20240627	135100	1698259760	9620	9620	9620	9620	89
326	20240627	135000	1697403580	9620	9620	9620	9610	29
327	20240627	134900	1697124610	9620	9610	9620	9610	64
328	20240627	134800	1696509500	9620	9610	9620	9610	68
329	20240627	134700	1695855360	9620	9610	9620	9610	439
330	20240627	134600	1691636500	9600	9600	9610	9600	11
331	20240627	134500	1691530880	9610	9610	9610	9600	80
332	20240627	134400	1690762090	9610	9610	9610	9600	19
333	20240627	134300	1690579510	9610	9610	9610	9610	138
334	20240627	134200	1689253330	9610	9610	9620	9610	625
335	20240627	134100	1683246980	9610	9620	9620	9610	155
336	20240627	134000	1681756890	9610	9620	9620	9610	85
337	20240627	133900	1680939940	9620	9620	9620	9610	40
338	20240627	133800	1680555150	9610	9610	9620	9610	20
339	20240627	133700	1680362830	9610	9620	9620	9610	29
340	20240627	133600	1680083890	9620	9620	9620	9620	36
341	20240627	133500	1679737570	9620	9620	9620	9610	82
342	20240627	133400	1678949480	9610	9610	9620	9610	88
343	20240627	133300	1678103720	9610	9620	9620	9610	34
344	20240627	133200	1677776670	9620	9620	9620	9600	185
345	20240627	133100	1675998720	9620	9620	9620	9620	258
346	20240627	133000	1673516760	9620	9610	9620	9610	44
347	20240627	132900	1673093580	9610	9620	9620	9610	45
348	20240627	132800	1672661030	9620	9610	9620	9610	324
349	20240627	132700	1669547170	9610	9620	9620	9610	11
350	20240627	132600	1669441380	9620	9620	9620	9610	3441
351	20240627	132500	1636366710	9620	9620	9620	9610	230
352	20240627	132400	1634154120	9620	9610	9620	9610	134
353	20240627	132300	1632866240	9610	9620	9620	9610	106
354	20240627	132200	1631846580	9620	9610	9620	9610	146
355	20240627	132100	1630442170	9610	9610	9620	9610	847
356	20240627	132000	1622302400	9620	9610	9620	9610	187
357	20240627	131900	1620503570	9620	9610	9620	9610	221
358	20240627	131800	1618377680	9610	9610	9620	9610	111
359	20240627	131700	1617310160	9610	9610	9620	9610	27
360	20240627	131600	1617050510	9620	9610	9620	9610	26
361	20240627	131500	1616800480	9610	9610	9620	9610	20
362	20240627	131400	1616608180	9610	9610	9620	9610	91
363	20240627	131300	1615733430	9620	9610	9620	9610	16
364	20240627	131200	1615579590	9620	9620	9620	9610	91
365	20240627	131100	1614704210	9610	9610	9620	9610	16
366	20240627	131000	1614550330	9610	9620	9620	9610	103
367	20240627	130900	1613559480	9620	9620	9630	9620	34
368	20240627	130800	1613232300	9630	9630	9630	9620	23
369	20240627	130700	1613010870	9620	9610	9630	9610	1507
370	20240627	130600	1598516520	9610	9620	9620	9610	180
371	20240627	130500	1596785790	9610	9620	9620	9610	101
372	20240627	130400	1595815100	9620	9620	9620	9610	47
373	20240627	130300	1595363010	9620	9610	9620	9610	19
374	20240627	130200	1595180250	9610	9620	9620	9610	533
375	20240627	130100	1590058020	9620	9610	9620	9600	1633
376	20240627	130000	1574365430	9600	9600	9610	9600	33
377	20240627	125900	1574048580	9600	9610	9610	9600	38
378	20240627	125800	1573683630	9610	9610	9610	9610	45
379	20240627	125700	1573251180	9610	9600	9610	9600	247
380	20240627	125600	1570879920	9610	9610	9610	9600	177
381	20240627	125500	1569180140	9600	9610	9610	9600	50
382	20240627	125400	1568699870	9610	9610	9610	9600	37
383	20240627	125300	1568344610	9600	9610	9610	9600	98
384	20240627	125200	1567403470	9600	9600	9610	9600	70
385	20240627	125100	1566731450	9600	9610	9610	9600	393
386	20240627	125000	1562957950	9600	9600	9610	9600	164
387	20240627	124900	1561382930	9610	9600	9610	9600	587
388	20240627	124800	1555747620	9600	9600	9600	9590	162
389	20240627	124700	1554192630	9590	9610	9610	9590	278
390	20240627	124600	1551523940	9610	9610	9610	9600	10
391	20240627	124500	1551427860	9600	9610	9610	9600	53
392	20240627	124400	1550918840	9610	9610	9620	9600	602
393	20240627	124300	1545133790	9620	9620	9620	9620	15
394	20240627	124200	1544989490	9620	9620	9630	9620	72
395	20240627	124100	1544296770	9620	9610	9630	9610	770
396	20240627	124000	1536889560	9610	9610	9620	9610	54
397	20240627	123900	1536370480	9620	9610	9620	9610	81
398	20240627	123800	1535591270	9610	9610	9620	9610	43
399	20240627	123700	1535177940	9610	9610	9620	9610	118
400	20240627	123600	1534043580	9610	9620	9620	9610	50
401	20240627	123500	1533562900	9610	9620	9620	9610	56
402	20240627	123400	1533024690	9620	9610	9620	9610	448
403	20240627	123300	1528719230	9610	9610	9610	9600	126
404	20240627	123200	1527508570	9600	9610	9610	9600	32
405	20240627	123100	1527201250	9610	9610	9610	9600	50
406	20240627	123000	1526721040	9610	9600	9610	9600	6
407	20240627	122900	1526663400	9600	9580	9600	9580	2628
408	20240627	122800	1501443790	9580	9590	9590	9570	277
409	20240627	122700	1498791280	9590	9590	9590	9580	308
410	20240627	122600	1495837770	9590	9590	9590	9580	58
411	20240627	122500	1495281780	9590	9580	9590	9580	1181
412	20240627	122400	1483956240	9590	9580	9590	9580	23
413	20240627	122300	1483735710	9580	9570	9580	9570	1966
414	20240627	122200	1464902230	9580	9570	9580	9570	181
415	20240627	122100	1463169950	9570	9580	9580	9570	37
416	20240627	122000	1462815750	9570	9580	9590	9570	339
417	20240627	121900	1459568120	9580	9590	9590	9580	62
418	20240627	121800	1458974060	9590	9580	9590	9580	355
419	20240627	121700	1455569880	9580	9580	9590	9580	142
420	20240627	121600	1454209380	9570	9580	9580	9570	41
421	20240627	121500	1453816970	9580	9580	9590	9580	129
422	20240627	121400	1452581070	9580	9580	9590	9570	49
423	20240627	121300	1452111790	9590	9590	9590	9580	62
424	20240627	121200	1451517430	9590	9590	9590	9580	61
425	20240627	121100	1450932660	9580	9590	9590	9580	33
426	20240627	121000	1450616310	9580	9590	9590	9580	36
427	20240627	120900	1450271310	9590	9570	9590	9570	994
428	20240627	120800	1440748880	9570	9580	9580	9570	30
429	20240627	120700	1440461620	9570	9570	9580	9570	567
430	20240627	120600	1435035020	9570	9580	9580	9570	139
431	20240627	120500	1433703860	9580	9570	9590	9570	257
432	20240627	120400	1431242020	9580	9580	9580	9570	108
433	20240627	120300	1430208160	9590	9580	9590	9580	24
434	20240627	120200	1429978230	9580	9590	9590	9580	59
435	20240627	120100	1429412890	9580	9580	9580	9570	1372
436	20240627	120000	1416269290	9580	9580	9580	9570	24
437	20240627	115900	1416039530	9580	9580	9580	9570	885
438	20240627	115800	1407569840	9580	9580	9580	9570	350
439	20240627	115700	1404220030	9580	9580	9580	9570	1494
440	20240627	115600	1389920820	9580	9580	9580	9570	386
441	20240627	115500	1386223100	9570	9570	9580	9570	146
442	20240627	115400	1384825700	9570	9570	9580	9570	29
443	20240627	115300	1384548150	9580	9580	9580	9570	56
444	20240627	115200	1384011870	9580	9580	9580	9570	55
445	20240627	115100	1383485130	9570	9580	9580	9570	44
446	20240627	115000	1383063850	9580	9570	9580	9570	73
447	20240627	114900	1382364900	9580	9580	9580	9570	136
448	20240627	114800	1381062280	9580	9580	9590	9580	972
449	20240627	114700	1371750400	9590	9580	9590	9580	140
450	20240627	114600	1370409010	9580	9590	9590	9580	126
451	20240627	114500	1369201840	9580	9580	9590	9580	681
452	20240627	114400	1362672270	9580	9580	9590	9580	119
453	20240627	114300	1361532160	9580	9580	9590	9570	600
454	20240627	114200	1355784260	9580	9580	9580	9570	60
455	20240627	114100	1355209570	9580	9580	9580	9570	63
456	20240627	114000	1354606570	9570	9580	9580	9570	14
457	20240627	113900	1354472470	9570	9580	9580	9570	38
458	20240627	113800	1354108650	9570	9580	9580	9570	86
459	20240627	113700	1353284990	9580	9580	9580	9580	223
460	20240627	113600	1351148650	9570	9570	9580	9570	303
461	20240627	113500	1348245930	9580	9570	9580	9570	881
462	20240627	113400	1339812520	9570	9580	9580	9570	38
463	20240627	113300	1339448490	9580	9580	9580	9580	1041
464	20240627	113200	1329475710	9590	9590	9590	9580	157
465	20240627	113100	1327970100	9580	9580	9590	9580	306
466	20240627	113000	1325038430	9590	9590	9600	9580	862
467	20240627	112900	1316771830	9600	9590	9600	9590	32
468	20240627	112800	1316464670	9570	9590	9590	9570	1824
469	20240627	112700	1298983590	9590	9580	9590	9580	266
470	20240627	112600	1296435240	9580	9580	9580	9580	35
471	20240627	112500	1296099940	9580	9580	9580	9570	39
472	20240627	112400	1295726330	9580	9580	9580	9570	144
473	20240627	112300	1294346820	9590	9590	9590	9580	24
474	20240627	112200	1294116670	9580	9590	9590	9580	16
475	20240627	112100	1293963340	9590	9590	9590	9590	25
476	20240627	112000	1293723590	9590	9580	9590	9580	173
477	20240627	111900	1292066060	9580	9590	9590	9580	884
478	20240627	111800	1283596510	9580	9590	9590	9580	223
479	20240627	111700	1281458930	9580	9580	9580	9580	909
480	20240627	111600	1272750710	9580	9590	9590	9580	178
481	20240627	111500	1271044920	9590	9590	9590	9590	110
482	20240627	111400	1269990020	9590	9590	9590	9580	167
483	20240627	111300	1268390100	9580	9590	9590	9580	86
484	20240627	111200	1267565810	9590	9580	9590	9580	535
485	20240627	111100	1262440200	9590	9590	9590	9590	33
486	20240627	111000	1262123730	9590	9590	9590	9580	53
487	20240627	110900	1261615470	9580	9590	9590	9580	596
488	20240627	110800	1255905640	9590	9590	9590	9580	12
489	20240627	110700	1255790570	9590	9590	9590	9590	35
490	20240627	110600	1255454920	9580	9580	9580	9580	1
491	20240627	110500	1255445340	9600	9590	9600	9580	48
492	20240627	110400	1254984990	9590	9590	9590	9580	1043
493	20240627	110300	1244982630	9590	9580	9600	9580	89
494	20240627	110200	1244129810	9590	9600	9600	9590	107
495	20240627	110100	1243103630	9590	9590	9600	9580	170
496	20240627	110000	1241473790	9590	9590	9590	9580	422
497	20240627	105900	1237430940	9590	9590	9600	9580	45
498	20240627	105800	1236999220	9590	9590	9600	9590	109
499	20240627	105700	1235953850	9590	9580	9600	9580	586
500	20240627	105600	1230335930	9590	9590	9590	9580	347
501	20240627	105500	1227011260	9590	9580	9590	9580	215
502	20240627	105400	1224949430	9600	9600	9600	9580	1773
503	20240627	105300	1207937060	9600	9600	9600	9580	698
504	20240627	105200	1201242890	9600	9600	9600	9600	6
505	20240627	105100	1201185290	9600	9590	9600	9590	143
506	20240627	105000	1199813650	9580	9600	9600	9580	513
507	20240627	104900	1194898930	9600	9590	9600	9590	4
508	20240627	104800	1194860540	9600	9590	9600	9590	134
509	20240627	104700	1193575280	9590	9580	9590	9580	130
510	20240627	104600	1192328880	9580	9570	9580	9570	274
511	20240627	104500	1189703970	9570	9580	9580	9570	24
512	20240627	104400	1189474270	9580	9570	9580	9570	253
513	20240627	104300	1187052820	9580	9580	9580	9580	3
514	20240627	104200	1187024080	9580	9580	9580	9570	122
515	20240627	104100	1185855340	9580	9570	9580	9560	647
516	20240627	104000	1179667360	9560	9570	9570	9560	77
517	20240627	103900	1178930480	9570	9570	9570	9570	8
518	20240627	103800	1178853920	9560	9570	9570	9560	4012
519	20240627	103700	1140488690	9570	9560	9570	9560	5
520	20240627	103600	1140440850	9560	9570	9570	9560	69
521	20240627	103500	1139781030	9570	9560	9570	9560	23
522	20240627	103400	1139561140	9560	9570	9570	9560	2
523	20240627	103300	1139542010	9560	9570	9570	9560	152
524	20240627	103200	1138088390	9570	9560	9570	9560	149
525	20240627	103100	1136663940	9560	9570	9570	9560	86
526	20240627	103000	1135841640	9570	9560	9570	9560	80
527	20240627	102900	1135076730	9560	9560	9560	9550	11
528	20240627	102800	1134971580	9560	9560	9560	9560	6
529	20240627	102700	1134914220	9550	9570	9570	9550	154
530	20240627	102600	1133441990	9560	9560	9560	9560	117
531	20240627	102500	1132323470	9560	9570	9570	9550	187
532	20240627	102400	1130535380	9570	9540	9570	9540	27
533	20240627	102300	1130277510	9570	9570	9580	9540	1124
534	20240627	102200	1119532180	9560	9550	9570	9540	150
535	20240627	102100	1118099270	9550	9520	9550	9520	233
536	20240627	102000	1115880800	9550	9520	9550	9520	348
537	20240627	101900	1112565410	9520	9530	9530	9520	444
538	20240627	101800	1108336140	9530	9530	9530	9530	1192
539	20240627	101700	1096976380	9530	9530	9530	9530	220
540	20240627	101600	1094879780	9530	9540	9540	9520	6039
541	20240627	101500	1037298950	9540	9550	9550	9540	6
542	20240627	101400	1037241700	9550	9550	9550	9540	375
543	20240627	101300	1033660460	9550	9540	9550	9540	981
544	20240627	101200	1024293930	9540	9540	9540	9540	2
545	20240627	101100	1024274850	9550	9550	9550	9540	410
546	20240627	101000	1020359870	9550	9540	9550	9540	862
547	20240627	100900	1012136230	9530	9530	9540	9530	1301
548	20240627	100800	999737440	9530	9530	9530	9520	2546
549	20240627	100700	975474090	9530	9530	9540	9530	290
550	20240627	100600	972710380	9530	9520	9540	9520	793
551	20240627	100500	965153060	9520	9520	9530	9520	150
552	20240627	100400	963723680	9530	9530	9530	9520	217
553	20240627	100300	961656810	9530	9530	9530	9530	30
554	20240627	100200	961370910	9520	9520	9520	9520	969
555	20240627	100100	952146030	9520	9540	9540	9520	1002
556	20240627	100000	942602380	9530	9530	9540	9530	921
557	20240627	095900	933816240	9530	9520	9530	9520	333
558	20240627	095800	930643270	9520	9520	9520	9520	182
559	20240627	095700	928910630	9530	9520	9530	9520	79
560	20240627	095600	928158280	9530	9540	9540	9530	144
561	20240627	095500	926785760	9540	9520	9540	9520	1164
562	20240627	095400	915693810	9520	9530	9540	9520	513
563	20240627	095300	910804920	9530	9540	9540	9530	410
564	20240627	095200	906897500	9530	9530	9540	9530	158
565	20240627	095100	905391440	9540	9510	9540	9510	512
566	20240627	095000	900522250	9510	9530	9530	9500	12478
567	20240627	094900	781868040	9530	9530	9530	9520	1311
568	20240627	094800	769382620	9530	9530	9530	9530	288
569	20240627	094700	766637980	9520	9520	9530	9520	76
570	20240627	094600	765914280	9530	9530	9530	9520	409
571	20240627	094500	762018820	9530	9530	9530	9520	1216
572	20240627	094400	750434300	9530	9530	9530	9520	1461
573	20240627	094300	736521210	9520	9530	9530	9520	1541
574	20240627	094200	721845630	9530	9530	9540	9520	5819
575	20240627	094100	666422520	9530	9540	9540	9530	314
576	20240627	094000	663426970	9540	9530	9540	9530	118
577	20240627	093900	662301270	9530	9560	9560	9530	8464
578	20240627	093800	581546930	9550	9570	9570	9550	2776
579	20240627	093700	555015340	9570	9570	9580	9570	590
580	20240627	093600	549369010	9570	9570	9580	9570	140
581	20240627	093500	548027960	9570	9560	9570	9560	285
582	20240627	093400	545301850	9560	9580	9580	9560	252
583	20240627	093300	542891110	9570	9560	9570	9560	728
584	20240627	093200	535929580	9560	9560	9580	9550	157
585	20240627	093100	534428650	9560	9550	9570	9550	610
586	20240627	093000	528599040	9560	9550	9560	9550	2784
587	20240627	092900	502010120	9560	9570	9570	9550	8175
588	20240627	092800	423929080	9560	9560	9560	9560	611
589	20240627	092700	418087920	9570	9550	9570	9550	532
590	20240627	092600	413001990	9560	9560	9570	9550	3738
591	20240627	092500	377248740	9560	9560	9560	9550	1165
592	20240627	092400	366111350	9560	9560	9560	9550	544
593	20240627	092300	360911210	9560	9570	9570	9550	1451
594	20240627	092200	347048460	9560	9570	9570	9560	726
595	20240627	092100	340106450	9570	9570	9580	9570	654
596	20240627	092000	333847660	9580	9610	9610	9570	1912
597	20240627	091900	315488800	9610	9610	9620	9600	827
598	20240627	091800	307541220	9600	9600	9630	9600	372
599	20240627	091700	303969950	9600	9580	9600	9580	1024
600	20240627	091600	294144860	9590	9590	9600	9560	1230
601	20240627	091500	282361950	9590	9570	9590	9560	1513
602	20240627	091400	267890420	9570	9560	9590	9560	1466
603	20240627	091300	253858130	9570	9550	9580	9550	1666
604	20240627	091200	237928480	9550	9560	9570	9550	802
605	20240627	091100	230261390	9560	9550	9560	9550	714
606	20240627	091000	223436000	9560	9570	9570	9550	846
607	20240627	090900	215348900	9570	9570	9570	9560	1470
608	20240627	090800	201284740	9560	9560	9570	9550	1368
609	20240627	090700	188208890	9560	9560	9570	9550	2283
610	20240627	090600	166383410	9560	9560	9560	9550	24
611	20240627	090500	166153980	9560	9560	9570	9550	1340
612	20240627	090400	153344050	9560	9590	9590	9550	766
613	20240627	090300	146022490	9550	9560	9600	9540	701
614	20240627	090200	139327040	9550	9560	9560	9540	5082
615	20240627	090100	90807910	9560	9560	9560	9550	3681
616	20240627	090000	55630020	9560	9560	9600	9550	5809