KissMeData/059270/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194000	1938566060	9800	9800	9800	9800	9325
3	20240627	193900	1938566060	9800	9800	9800	9800	0
4	20240627	193800	1938566060	9800	9800	9800	9800	0
5	20240627	193700	1938566060	9800	9800	9800	9800	0
6	20240627	193600	1938566060	9800	9800	9800	9800	0
7	20240627	193500	1938566060	9800	9800	9800	9800	0
8	20240627	193400	1938566060	9800	9800	9800	9800	0
9	20240627	193300	1938566060	9800	9800	9800	9800	0
10	20240627	193200	1938566060	9800	9800	9800	9800	0
11	20240627	193100	1938566060	9800	9800	9800	9800	0
12	20240627	193000	1938566060	9800	9800	9800	9800	0
13	20240627	192900	1938566060	9800	9800	9800	9800	0
14	20240627	192800	1938566060	9800	9800	9800	9800	0
15	20240627	192700	1938566060	9800	9800	9800	9800	0
16	20240627	192600	1938566060	9800	9800	9800	9800	0
17	20240627	192500	1938566060	9800	9800	9800	9800	0
18	20240627	192400	1938566060	9800	9800	9800	9800	0
19	20240627	192300	1938566060	9800	9800	9800	9800	0
20	20240627	192200	1938566060	9800	9800	9800	9800	0
21	20240627	192100	1938566060	9800	9800	9800	9800	0
22	20240627	192000	1938566060	9800	9800	9800	9800	0
23	20240627	191900	1938566060	9800	9800	9800	9800	0
24	20240627	191800	1938566060	9800	9800	9800	9800	0
25	20240627	191700	1938566060	9800	9800	9800	9800	0
26	20240627	191600	1938566060	9800	9800	9800	9800	0
27	20240627	191500	1938566060	9800	9800	9800	9800	0
28	20240627	191400	1938566060	9800	9800	9800	9800	0
29	20240627	191300	1938566060	9800	9800	9800	9800	0
30	20240627	191200	1938566060	9800	9800	9800	9800	0
31	20240627	191100	1938566060	9800	9800	9800	9800	0
32	20240627	191000	1938566060	9800	9800	9800	9800	9325
33	20240627	190900	1938566060	9800	9800	9800	9800	0
34	20240627	190800	1938566060	9800	9800	9800	9800	0
35	20240627	190700	1938566060	9800	9800	9800	9800	0
36	20240627	190600	1938566060	9800	9800	9800	9800	0
37	20240627	190500	1938566060	9800	9800	9800	9800	0
38	20240627	190400	1938566060	9800	9800	9800	9800	0
39	20240627	190300	1938566060	9800	9800	9800	9800	0
40	20240627	190200	1938566060	9800	9800	9800	9800	0
41	20240627	190100	1938566060	9800	9800	9800	9800	0
42	20240627	190000	1938566060	9800	9800	9800	9800	0
43	20240627	185900	1938566060	9800	9800	9800	9800	0
44	20240627	185800	1938566060	9800	9800	9800	9800	0
45	20240627	185700	1938566060	9800	9800	9800	9800	0
46	20240627	185600	1938566060	9800	9800	9800	9800	0
47	20240627	185500	1938566060	9800	9800	9800	9800	0
48	20240627	185400	1938566060	9800	9800	9800	9800	0
49	20240627	185300	1938566060	9800	9800	9800	9800	0
50	20240627	185200	1938566060	9800	9800	9800	9800	0
51	20240627	185100	1938566060	9800	9800	9800	9800	0
52	20240627	185000	1938566060	9800	9800	9800	9800	0
53	20240627	184900	1938566060	9800	9800	9800	9800	0
54	20240627	184800	1938566060	9800	9800	9800	9800	0
55	20240627	184700	1938566060	9800	9800	9800	9800	0
56	20240627	184600	1938566060	9800	9800	9800	9800	0
57	20240627	184500	1938566060	9800	9800	9800	9800	0
58	20240627	184400	1938566060	9800	9800	9800	9800	0
59	20240627	184300	1938566060	9800	9800	9800	9800	0
60	20240627	184200	1938566060	9800	9800	9800	9800	0
61	20240627	184100	1938566060	9800	9800	9800	9800	0
62	20240627	184000	1938566060	9800	9800	9800	9800	9325
63	20240627	183900	1938566060	9800	9800	9800	9800	0
64	20240627	183800	1938566060	9800	9800	9800	9800	0
65	20240627	183700	1938566060	9800	9800	9800	9800	0
66	20240627	183600	1938566060	9800	9800	9800	9800	0
67	20240627	183500	1938566060	9800	9800	9800	9800	0
68	20240627	183400	1938566060	9800	9800	9800	9800	0
69	20240627	183300	1938566060	9800	9800	9800	9800	0
70	20240627	183200	1938566060	9800	9800	9800	9800	0
71	20240627	183100	1938566060	9800	9800	9800	9800	0
72	20240627	183000	1938566060	9800	9800	9800	9800	0
73	20240627	182900	1938566060	9800	9800	9800	9800	0
74	20240627	182800	1938566060	9800	9800	9800	9800	0
75	20240627	182700	1938566060	9800	9800	9800	9800	0
76	20240627	182600	1938566060	9800	9800	9800	9800	0
77	20240627	182500	1938566060	9800	9800	9800	9800	0
78	20240627	182400	1938566060	9800	9800	9800	9800	0
79	20240627	182300	1938566060	9800	9800	9800	9800	0
80	20240627	182200	1938566060	9800	9800	9800	9800	0
81	20240627	182100	1938566060	9800	9800	9800	9800	0
82	20240627	182000	1938566060	9800	9800	9800	9800	0
83	20240627	181900	1938566060	9800	9800	9800	9800	0
84	20240627	181800	1938566060	9800	9800	9800	9800	0
85	20240627	181700	1938566060	9800	9800	9800	9800	0
86	20240627	181600	1938566060	9800	9800	9800	9800	0
87	20240627	181500	1938566060	9800	9800	9800	9800	0
88	20240627	181400	1938566060	9800	9800	9800	9800	0
89	20240627	181300	1938566060	9800	9800	9800	9800	0
90	20240627	181200	1938566060	9800	9800	9800	9800	0
91	20240627	181100	1938566060	9800	9800	9800	9800	0
92	20240627	181000	1938566060	9800	9800	9800	9800	9325
93	20240627	180900	1938566060	9800	9800	9800	9800	0
94	20240627	180800	1938566060	9800	9800	9800	9800	0
95	20240627	180700	1938566060	9800	9800	9800	9800	0
96	20240627	180600	1938566060	9800	9800	9800	9800	0
97	20240627	180500	1938566060	9800	9800	9800	9800	0
98	20240627	180400	1938566060	9800	9800	9800	9800	0
99	20240627	180300	1938566060	9800	9800	9800	9800	0
100	20240627	180200	1938566060	9800	9800	9800	9800	0
101	20240627	180100	1938566060	9800	9800	9800	9800	0
102	20240627	180000	1938566060	9800	9800	9800	9800	0
103	20240627	175900	1938566060	9800	9800	9800	9800	0
104	20240627	175800	1938566060	9800	9800	9800	9800	0
105	20240627	175700	1938566060	9800	9800	9800	9800	0
106	20240627	175600	1938566060	9800	9800	9800	9800	0
107	20240627	175500	1938566060	9800	9800	9800	9800	0
108	20240627	175400	1938566060	9800	9800	9800	9800	0
109	20240627	175300	1938566060	9800	9800	9800	9800	0
110	20240627	175200	1938566060	9800	9800	9800	9800	0
111	20240627	175100	1938566060	9800	9800	9800	9800	0
112	20240627	175000	1938566060	9800	9800	9800	9800	0
113	20240627	174900	1938566060	9800	9800	9800	9800	0
114	20240627	174800	1938566060	9800	9800	9800	9800	0
115	20240627	174700	1938566060	9800	9800	9800	9800	0
116	20240627	174600	1938566060	9800	9800	9800	9800	0
117	20240627	174500	1938566060	9800	9800	9800	9800	0
118	20240627	174400	1938566060	9800	9800	9800	9800	0
119	20240627	174300	1938566060	9800	9800	9800	9800	0
120	20240627	174200	1938566060	9800	9800	9800	9800	0
121	20240627	174100	1938566060	9800	9800	9800	9800	0
122	20240627	174000	1938566060	9800	9800	9800	9800	9325
123	20240627	173900	1938566060	9800	9800	9800	9800	0
124	20240627	173800	1938566060	9800	9800	9800	9800	0
125	20240627	173700	1938566060	9800	9800	9800	9800	0
126	20240627	173600	1938566060	9800	9800	9800	9800	0
127	20240627	173500	1938566060	9800	9800	9800	9800	0
128	20240627	173400	1938566060	9800	9800	9800	9800	0
129	20240627	173300	1938566060	9800	9800	9800	9800	0
130	20240627	173200	1938566060	9800	9800	9800	9800	0
131	20240627	173100	1938566060	9800	9800	9800	9800	0
132	20240627	173000	1938566060	9800	9800	9800	9800	0
133	20240627	172900	1938566060	9800	9800	9800	9800	0
134	20240627	172800	1938566060	9800	9800	9800	9800	0
135	20240627	172700	1938566060	9800	9800	9800	9800	0
136	20240627	172600	1938566060	9800	9800	9800	9800	0
137	20240627	172500	1938566060	9800	9800	9800	9800	0
138	20240627	172400	1938566060	9800	9800	9800	9800	0
139	20240627	172300	1938566060	9800	9800	9800	9800	0
140	20240627	172200	1938566060	9800	9800	9800	9800	0
141	20240627	172100	1938566060	9800	9800	9800	9800	0
142	20240627	172000	1938566060	9800	9800	9800	9800	0
143	20240627	171900	1938566060	9800	9800	9800	9800	0
144	20240627	171800	1938566060	9800	9800	9800	9800	0
145	20240627	171700	1938566060	9800	9800	9800	9800	0
146	20240627	171600	1938566060	9800	9800	9800	9800	0
147	20240627	171500	1938566060	9800	9800	9800	9800	0
148	20240627	171400	1938566060	9800	9800	9800	9800	0
149	20240627	171300	1938566060	9800	9800	9800	9800	0
150	20240627	171200	1938566060	9800	9800	9800	9800	0
151	20240627	171100	1938566060	9800	9800	9800	9800	0
152	20240627	171000	1938566060	9800	9800	9800	9800	9325
153	20240627	170900	1938566060	9800	9800	9800	9800	0
154	20240627	170800	1938566060	9800	9800	9800	9800	0
155	20240627	170700	1938566060	9800	9800	9800	9800	0
156	20240627	170600	1938566060	9800	9800	9800	9800	0
157	20240627	170500	1938566060	9800	9800	9800	9800	0
158	20240627	170400	1938566060	9800	9800	9800	9800	0
159	20240627	170300	1938566060	9800	9800	9800	9800	0
160	20240627	170200	1938566060	9800	9800	9800	9800	0
161	20240627	170100	1938566060	9800	9800	9800	9800	0
162	20240627	170000	1938566060	9800	9800	9800	9800	0
163	20240627	165900	1938566060	9800	9800	9800	9800	0
164	20240627	165800	1938566060	9800	9800	9800	9800	0
165	20240627	165700	1938566060	9800	9800	9800	9800	0
166	20240627	165600	1938566060	9800	9800	9800	9800	0
167	20240627	165500	1938566060	9800	9800	9800	9800	0
168	20240627	165400	1938566060	9800	9800	9800	9800	0
169	20240627	165300	1938566060	9800	9800	9800	9800	0
170	20240627	165200	1938566060	9800	9800	9800	9800	0
171	20240627	165100	1938566060	9800	9800	9800	9800	0
172	20240627	165000	1938566060	9800	9800	9800	9800	0
173	20240627	164900	1938566060	9800	9800	9800	9800	0
174	20240627	164800	1938566060	9800	9800	9800	9800	0
175	20240627	164700	1938566060	9800	9800	9800	9800	0
176	20240627	164600	1938566060	9800	9800	9800	9800	0
177	20240627	164500	1938566060	9800	9800	9800	9800	0
178	20240627	164400	1938566060	9800	9800	9800	9800	0
179	20240627	164300	1938566060	9800	9800	9800	9800	0
180	20240627	164200	1938566060	9800	9800	9800	9800	0
181	20240627	164100	1938566060	9800	9800	9800	9800	0
182	20240627	164000	1938566060	9800	9800	9800	9800	9325
183	20240627	163900	1938566060	9800	9800	9800	9800	0
184	20240627	163800	1938566060	9800	9800	9800	9800	0
185	20240627	163700	1938566060	9800	9800	9800	9800	0
186	20240627	163600	1938566060	9800	9800	9800	9800	0
187	20240627	163500	1938566060	9800	9800	9800	9800	0
188	20240627	163400	1938566060	9800	9800	9800	9800	0
189	20240627	163300	1938566060	9800	9800	9800	9800	0
190	20240627	163200	1938566060	9800	9800	9800	9800	0
191	20240627	163100	1938566060	9800	9800	9800	9800	0
192	20240627	163000	1938566060	9800	9800	9800	9800	0
193	20240627	162900	1938566060	9800	9800	9800	9800	0
194	20240627	162800	1938566060	9800	9800	9800	9800	0
195	20240627	162700	1938566060	9800	9800	9800	9800	0
196	20240627	162600	1938566060	9800	9800	9800	9800	0
197	20240627	162500	1938566060	9800	9800	9800	9800	0
198	20240627	162400	1938566060	9800	9800	9800	9800	0
199	20240627	162300	1938566060	9800	9800	9800	9800	0
200	20240627	162200	1938566060	9800	9800	9800	9800	0
201	20240627	162100	1938566060	9800	9800	9800	9800	0
202	20240627	162000	1938566060	9800	9800	9800	9800	0
203	20240627	161900	1938566060	9800	9800	9800	9800	0
204	20240627	161800	1938566060	9800	9800	9800	9800	0
205	20240627	161700	1938566060	9800	9800	9800	9800	0
206	20240627	161600	1938566060	9800	9800	9800	9800	0
207	20240627	161500	1938566060	9800	9800	9800	9800	0
208	20240627	161400	1938566060	9800	9800	9800	9800	0
209	20240627	161300	1938566060	9800	9800	9800	9800	0
210	20240627	161200	1938566060	9800	9800	9800	9800	0
211	20240627	161100	1938566060	9800	9800	9800	9800	0
212	20240627	161000	1938566060	9800	9800	9800	9800	9325
213	20240627	160900	1938566060	9800	9800	9800	9800	0
214	20240627	160800	1938566060	9800	9800	9800	9800	0
215	20240627	160700	1938566060	9800	9800	9800	9800	0
216	20240627	160600	1938566060	9800	9800	9800	9800	0
217	20240627	160500	1938566060	9800	9800	9800	9800	0
218	20240627	160400	1938566060	9800	9800	9800	9800	0
219	20240627	160300	1938566060	9800	9800	9800	9800	0
220	20240627	160200	1938566060	9800	9800	9800	9800	0
221	20240627	160100	1938566060	9800	9800	9800	9800	0
222	20240627	160000	1938566060	9800	9800	9800	9800	0
223	20240627	155900	1938566060	9800	9800	9800	9800	0
224	20240627	155800	1938566060	9800	9800	9800	9800	0
225	20240627	155700	1938566060	9800	9800	9800	9800	0
226	20240627	155600	1938566060	9800	9800	9800	9800	0
227	20240627	155500	1938566060	9800	9800	9800	9800	0
228	20240627	155400	1938566060	9800	9800	9800	9800	0
229	20240627	155300	1938566060	9800	9800	9800	9800	0
230	20240627	155200	1938566060	9800	9800	9800	9800	0
231	20240627	155100	1938566060	9800	9800	9800	9800	0
232	20240627	155000	1938566060	9800	9800	9800	9800	0
233	20240627	154900	1938566060	9800	9800	9800	9800	0
234	20240627	154800	1938566060	9800	9800	9800	9800	0
235	20240627	154700	1938566060	9800	9800	9800	9800	0
236	20240627	154600	1938566060	9800	9800	9800	9800	0
237	20240627	154500	1938566060	9800	9800	9800	9800	0
238	20240627	154400	1938566060	9800	9800	9800	9800	0
239	20240627	154300	1938566060	9800	9800	9800	9800	0
240	20240627	154200	1938566060	9800	9800	9800	9800	0
241	20240627	154100	1938566060	9800	9800	9800	9800	0
242	20240627	154000	1938566060	9800	9800	9800	9800	9325
243	20240627	153900	1938566060	9800	9800	9800	9800	0
244	20240627	153800	1938566060	9800	9800	9800	9800	0
245	20240627	153700	1938566060	9800	9800	9800	9800	0
246	20240627	153600	1938566060	9800	9800	9800	9800	0
247	20240627	153500	1938566060	9800	9800	9800	9800	0
248	20240627	153400	1938566060	9800	9800	9800	9800	0
249	20240627	153300	1938566060	9800	9800	9800	9800	0
250	20240627	153200	1938566060	9800	9800	9800	9800	0
251	20240627	153100	1938566060	9800	9800	9800	9800	0
252	20240627	153000	1938566060	9800	9800	9800	9800	9325
253	20240627	152900	1847181060	9830	9830	9830	9830	0
254	20240627	152800	1847181060	9830	9830	9830	9830	0
255	20240627	152700	1847181060	9830	9830	9830	9830	0
256	20240627	152600	1847181060	9830	9830	9830	9830	0
257	20240627	152500	1847181060	9830	9830	9830	9830	0
258	20240627	152400	1847181060	9830	9830	9830	9830	0
259	20240627	152300	1847181060	9830	9830	9830	9830	0
260	20240627	152200	1847181060	9830	9830	9830	9830	0
261	20240627	152100	1847181060	9830	9830	9830	9830	0
262	20240627	152000	1847181060	9830	9830	9830	9830	0
263	20240627	151900	1847181060	9830	9830	9830	9830	18
264	20240627	151800	1847004120	9820	9820	9830	9820	1674
265	20240627	151700	1830562910	9820	9830	9830	9820	2916
266	20240627	151600	1801905160	9890	9890	9890	9890	0
267	20240627	151500	1801905160	9890	9890	9890	9890	0
268	20240627	151400	1801905160	9890	9890	9890	9890	500
269	20240627	151300	1796960160	9840	9840	9840	9840	6
270	20240627	151200	1796901120	9830	9830	9830	9830	0
271	20240627	151100	1796901120	9830	9840	9840	9830	424
272	20240627	151000	1792732980	9880	9880	9880	9880	100
273	20240627	150900	1791744980	9880	9880	9880	9880	1242
274	20240627	150800	1779474020	9880	9880	9880	9880	0
275	20240627	150700	1779474020	9880	9880	9880	9880	1
276	20240627	150600	1779464140	9830	9830	9880	9830	72
277	20240627	150500	1778756330	9830	9830	9830	9830	20
278	20240627	150400	1778559730	9880	9830	9880	9830	2
279	20240627	150300	1778540020	9830	9840	9840	9830	2000
280	20240627	150200	1758878890	9830	9840	9840	9830	300
281	20240627	150100	1755929880	9880	9840	9880	9830	2301
282	20240627	150000	1733310980	9830	9880	9880	9830	51
283	20240627	145900	1732809550	9840	9850	9850	9840	400
284	20240627	145800	1728873490	9880	9880	9880	9880	1
285	20240627	145700	1728863610	9840	9840	9840	9840	532
286	20240627	145600	1723628730	9840	9840	9840	9840	0
287	20240627	145500	1723628730	9840	9840	9840	9840	174
288	20240627	145400	1721916570	9840	9860	9860	9840	1550
289	20240627	145300	1706651610	9850	9860	9860	9850	78
290	20240627	145200	1705882790	9880	9880	9880	9880	5
291	20240627	145100	1705833390	9880	9870	9880	9870	230
292	20240627	145000	1703561080	9870	9870	9870	9870	1
293	20240627	144900	1703551210	9870	9870	9870	9870	0
294	20240627	144800	1703551210	9870	9870	9870	9870	1
295	20240627	144700	1703541340	9870	9870	9870	9870	0
296	20240627	144600	1703541340	9870	9880	9880	9870	91
297	20240627	144500	1702643160	9870	9870	9870	9870	0
298	20240627	144400	1702643160	9870	9870	9870	9870	0
299	20240627	144300	1702643160	9870	9870	9870	9870	0
300	20240627	144200	1702643160	9870	9870	9870	9870	0
301	20240627	144100	1702643160	9870	9870	9870	9870	268
302	20240627	144000	1699998000	9870	9870	9870	9870	0
303	20240627	143900	1699998000	9870	9870	9870	9870	224
304	20240627	143800	1697787120	9850	9850	9850	9850	3
305	20240627	143700	1697757570	9860	9870	9870	9860	151
306	20240627	143600	1696267210	9870	9870	9870	9870	1333
307	20240627	143500	1683110500	9870	9870	9870	9870	1550
308	20240627	143400	1667812000	9870	9880	9880	9870	2259
309	20240627	143300	1645503580	9880	9880	9880	9880	0
310	20240627	143200	1645503580	9880	9880	9890	9880	107
311	20240627	143100	1644445420	9890	9890	9890	9890	72
312	20240627	143000	1643733340	9900	9890	9900	9890	645
313	20240627	142900	1637349590	9890	9890	9890	9890	0
314	20240627	142800	1637349590	9890	9900	9900	9890	222
315	20240627	142700	1635152690	9900	9890	9900	9890	1005
316	20240627	142600	1625203240	9900	9890	9900	9890	365
317	20240627	142500	1621591390	9880	9880	9880	9880	0
318	20240627	142400	1621591390	9880	9880	9880	9880	0
319	20240627	142300	1621591390	9880	9880	9880	9880	0
320	20240627	142200	1621591390	9880	9880	9880	9880	20
321	20240627	142100	1621393790	9870	9870	9870	9870	0
322	20240627	142000	1621393790	9870	9900	9900	9870	676
323	20240627	141900	1614716020	9900	9900	9900	9900	0
324	20240627	141800	1614716020	9900	9890	9900	9890	306
325	20240627	141700	1611687640	9900	9900	9900	9900	201
326	20240627	141600	1609697740	9900	9900	9900	9900	0
327	20240627	141500	1609697740	9900	9900	9900	9900	0
328	20240627	141400	1609697740	9900	9910	9910	9900	442
329	20240627	141300	1605321440	9940	9940	9940	9940	1
330	20240627	141200	1605311500	9940	9940	9940	9940	0
331	20240627	141100	1605311500	9940	9940	9940	9940	0
332	20240627	141000	1605311500	9940	9940	9940	9940	1
333	20240627	140900	1605301560	9910	9910	9910	9910	10
334	20240627	140800	1605202460	9910	9910	9910	9910	1212
335	20240627	140700	1593191540	9900	9900	9900	9900	11
336	20240627	140600	1593082640	9910	9890	9910	9890	51
337	20240627	140500	1592578230	9880	9880	9880	9880	110
338	20240627	140400	1591491430	9880	9880	9880	9880	0
339	20240627	140300	1591491430	9880	9880	9880	9880	5
340	20240627	140200	1591442030	9880	9880	9880	9880	0
341	20240627	140100	1591442030	9880	9890	9890	9880	947
342	20240627	140000	1582080140	9900	9900	9900	9900	101
343	20240627	135900	1581080240	9900	9900	9900	9900	0
344	20240627	135800	1581080240	9900	9900	9900	9900	1
345	20240627	135700	1581070340	9890	9890	9890	9890	0
346	20240627	135600	1581070340	9890	9900	9950	9890	1012
347	20240627	135500	1571015240	9880	9880	9880	9880	0
348	20240627	135400	1571015240	9880	9900	9900	9880	7
349	20240627	135300	1570945960	9870	9870	9870	9870	137
350	20240627	135200	1569593770	9870	9870	9870	9870	0
351	20240627	135100	1569593770	9870	9870	9870	9870	0
352	20240627	135000	1569593770	9870	9870	9870	9870	2
353	20240627	134900	1569574030	9850	9850	9850	9850	300
354	20240627	134800	1566619030	9850	9850	9850	9850	154
355	20240627	134700	1565102130	9850	9850	9850	9850	9
356	20240627	134600	1565013480	9850	9850	9850	9840	7
357	20240627	134500	1564944540	9840	9840	9840	9840	0
358	20240627	134400	1564944540	9840	9840	9840	9840	0
359	20240627	134300	1564944540	9840	9840	9840	9840	0
360	20240627	134200	1564944540	9840	9840	9840	9840	130
361	20240627	134100	1563665340	9850	9850	9850	9840	323
362	20240627	134000	1560486580	9850	9850	9850	9850	487
363	20240627	133900	1555689630	9850	9850	9850	9850	200
364	20240627	133800	1553719630	9850	9850	9850	9850	300
365	20240627	133700	1550764630	9850	9850	9850	9850	0
366	20240627	133600	1550764630	9850	9850	9850	9850	72
367	20240627	133500	1550055430	9850	9850	9850	9840	89
368	20240627	133400	1549178810	9870	9860	9870	9850	1101
369	20240627	133300	1538333850	9870	9870	9870	9870	10
370	20240627	133200	1538235150	9870	9870	9870	9870	350
371	20240627	133100	1534780650	9900	9900	9900	9900	0
372	20240627	133000	1534780650	9900	9900	9900	9900	0
373	20240627	132900	1534780650	9900	9900	9900	9900	0
374	20240627	132800	1534780650	9900	9900	9900	9900	0
375	20240627	132700	1534780650	9900	9900	9900	9900	2
376	20240627	132600	1534760850	9900	9900	9900	9900	0
377	20240627	132500	1534760850	9900	9900	9900	9900	0
378	20240627	132400	1534760850	9900	9900	9900	9900	0
379	20240627	132300	1534760850	9900	9850	9900	9850	33
380	20240627	132200	1534435500	9850	9850	9850	9850	0
381	20240627	132100	1534435500	9850	9860	9860	9850	68
382	20240627	132000	1533765400	9850	9860	9860	9850	50
383	20240627	131900	1533272700	9860	9860	9860	9860	10
384	20240627	131800	1533174100	9860	9870	9870	9860	53
385	20240627	131700	1532651500	9870	9870	9870	9870	3
386	20240627	131600	1532621890	9870	9870	9870	9870	31
387	20240627	131500	1532315920	9870	9870	9870	9870	238
388	20240627	131400	1529966860	9870	9870	9870	9870	3
389	20240627	131300	1529937250	9870	9870	9870	9870	776
390	20240627	131200	1522278130	9870	9880	9880	9870	323
391	20240627	131100	1519090060	9900	9900	9900	9900	0
392	20240627	131000	1519090060	9900	9900	9900	9900	0
393	20240627	130900	1519090060	9900	9900	9900	9900	2
394	20240627	130800	1519070260	9910	9910	9910	9910	0
395	20240627	130700	1519070260	9910	9910	9910	9910	0
396	20240627	130600	1519070260	9910	9910	9910	9910	0
397	20240627	130500	1519070260	9910	9910	9910	9910	0
398	20240627	130400	1519070260	9910	9910	9910	9910	59
399	20240627	130300	1518485570	9920	9920	9920	9920	1
400	20240627	130200	1518475650	9880	9880	9880	9880	0
401	20240627	130100	1518475650	9880	9870	9880	9870	211
402	20240627	130000	1516392880	9880	9880	9880	9880	0
403	20240627	125900	1516392880	9880	9880	9880	9880	3
404	20240627	125800	1516363240	9880	9900	9900	9880	1066
405	20240627	125700	1505830740	9900	9900	9900	9900	3
406	20240627	125600	1505801040	9910	9910	9910	9910	0
407	20240627	125500	1505801040	9910	9920	9920	9910	163
408	20240627	125400	1504185690	9910	9910	9910	9910	0
409	20240627	125300	1504185690	9910	9910	9910	9910	51
410	20240627	125200	1503680280	9910	9910	9910	9910	29
411	20240627	125100	1503392890	9900	9900	9900	9900	0
412	20240627	125000	1503392890	9900	9900	9900	9900	15
413	20240627	124900	1503244390	9900	9900	9900	9900	0
414	20240627	124800	1503244390	9900	9900	9900	9900	152
415	20240627	124700	1501739590	9900	9900	9900	9900	675
416	20240627	124600	1495057090	9900	9890	9900	9890	6
417	20240627	124500	1494997740	9900	9900	9900	9900	0
418	20240627	124400	1494997740	9900	9900	9900	9900	6
419	20240627	124300	1494938340	9890	9890	9890	9890	12
420	20240627	124200	1494819660	9880	9880	9880	9880	6
421	20240627	124100	1494760380	9880	9880	9880	9880	200
422	20240627	124000	1492784380	9880	9880	9880	9880	0
423	20240627	123900	1492784380	9880	9880	9880	9880	300
424	20240627	123800	1489820380	9880	9880	9880	9880	173
425	20240627	123700	1488111140	9880	9880	9880	9880	0
426	20240627	123600	1488111140	9880	9880	9880	9880	0
427	20240627	123500	1488111140	9880	9880	9880	9880	0
428	20240627	123400	1488111140	9880	9860	9880	9860	1000
429	20240627	123300	1478243310	9860	9860	9860	9860	507
430	20240627	123200	1473244290	9860	9860	9860	9860	0
431	20240627	123100	1473244290	9860	9860	9860	9860	0
432	20240627	123000	1473244290	9860	9860	9860	9860	0
433	20240627	122900	1473244290	9860	9860	9860	9860	0
434	20240627	122800	1473244290	9860	9860	9860	9850	1093
435	20240627	122700	1462467750	9860	9860	9860	9860	1
436	20240627	122600	1462457890	9820	9860	9860	9820	101
437	20240627	122500	1461466000	9820	9820	9820	9820	0
438	20240627	122400	1461466000	9820	9820	9820	9820	3
439	20240627	122300	1461436540	9820	9820	9820	9820	0
440	20240627	122200	1461436540	9820	9820	9820	9820	0
441	20240627	122100	1461436540	9820	9820	9820	9820	98
442	20240627	122000	1460474180	9870	9820	9870	9820	108
443	20240627	121900	1459413540	9870	9850	9870	9850	498
444	20240627	121800	1454498600	9850	9850	9850	9850	0
445	20240627	121700	1454498600	9850	9850	9850	9850	0
446	20240627	121600	1454498600	9850	9850	9850	9850	0
447	20240627	121500	1454498600	9850	9850	9850	9850	31
448	20240627	121400	1454193250	9850	9850	9850	9850	0
449	20240627	121300	1454193250	9850	9850	9850	9850	53
450	20240627	121200	1453671200	9850	9850	9850	9850	0
451	20240627	121100	1453671200	9850	9850	9850	9850	0
452	20240627	121000	1453671200	9850	9870	9870	9850	12
453	20240627	120900	1453552880	9870	9870	9870	9870	0
454	20240627	120800	1453552880	9870	9860	9870	9860	75
455	20240627	120700	1452812650	9850	9850	9850	9850	0
456	20240627	120600	1452812650	9850	9850	9850	9850	0
457	20240627	120500	1452812650	9850	9850	9850	9850	50
458	20240627	120400	1452320150	9870	9850	9870	9850	2
459	20240627	120300	1452300430	9870	9870	9870	9870	1
460	20240627	120200	1452290560	9850	9850	9850	9850	0
461	20240627	120100	1452290560	9850	9850	9850	9850	0
462	20240627	120000	1452290560	9850	9850	9850	9850	0
463	20240627	115900	1452290560	9850	9850	9850	9850	0
464	20240627	115800	1452290560	9850	9850	9850	9850	0
465	20240627	115700	1452290560	9850	9850	9850	9850	0
466	20240627	115600	1452290560	9850	9850	9850	9850	0
467	20240627	115500	1452290560	9850	9820	9850	9820	170
468	20240627	115400	1450617530	9850	9850	9850	9850	0
469	20240627	115300	1450617530	9850	9850	9850	9850	11
470	20240627	115200	1450509180	9850	9850	9850	9850	325
471	20240627	115100	1447307930	9820	9810	9820	9810	534
472	20240627	115000	1442064080	9810	9810	9810	9810	2
473	20240627	114900	1442044460	9800	9800	9800	9800	19
474	20240627	114800	1441858260	9800	9800	9800	9800	512
475	20240627	114700	1436840660	9780	9780	9780	9780	0
476	20240627	114600	1436840660	9780	9790	9790	9780	970
477	20240627	114500	1427354040	9790	9800	9800	9790	600
478	20240627	114400	1421475540	9800	9800	9800	9800	1
479	20240627	114300	1421465740	9790	9790	9790	9790	1
480	20240627	114200	1421455950	9800	9780	9800	9780	35
481	20240627	114100	1421113300	9790	9810	9810	9790	205
482	20240627	114000	1419104280	9810	9810	9810	9810	105
483	20240627	113900	1418074230	9810	9810	9810	9810	5
484	20240627	113800	1418025180	9810	9800	9810	9780	4693
485	20240627	113700	1372083790	9810	9810	9810	9810	88
486	20240627	113600	1371220510	9820	9810	9820	9810	202
487	20240627	113500	1369238870	9820	9820	9820	9820	0
488	20240627	113400	1369238870	9820	9820	9820	9820	0
489	20240627	113300	1369238870	9820	9820	9820	9820	2
490	20240627	113200	1369219230	9820	9810	9820	9810	20
491	20240627	113100	1369022930	9810	9810	9810	9810	0
492	20240627	113000	1369022930	9810	9810	9810	9810	0
493	20240627	112900	1369022930	9810	9810	9810	9810	54
494	20240627	112800	1368493190	9810	9820	9820	9810	161
495	20240627	112700	1366913280	9820	9820	9820	9820	0
496	20240627	112600	1366913280	9820	9810	9820	9810	26
497	20240627	112500	1366658020	9820	9820	9820	9820	10
498	20240627	112400	1366559820	9820	9820	9820	9820	0
499	20240627	112300	1366559820	9820	9820	9820	9820	61
500	20240627	112200	1365960800	9820	9820	9820	9810	112
501	20240627	112100	1364861510	9820	9830	9830	9810	76
502	20240627	112000	1364115370	9820	9820	9820	9820	0
503	20240627	111900	1364115370	9820	9820	9820	9820	0
504	20240627	111800	1364115370	9820	9820	9820	9820	300
505	20240627	111700	1361169370	9840	9840	9840	9840	0
506	20240627	111600	1361169370	9840	9840	9840	9840	0
507	20240627	111500	1361169370	9840	9840	9840	9840	10
508	20240627	111400	1361070970	9840	9840	9840	9840	113
509	20240627	111300	1359959050	9840	9840	9840	9840	2
510	20240627	111200	1359939370	9840	9840	9840	9840	100
511	20240627	111100	1358955370	9810	9810	9810	9810	329
512	20240627	111000	1355727880	9810	9810	9810	9810	50
513	20240627	110900	1355237380	9810	9810	9810	9810	0
514	20240627	110800	1355237380	9810	9810	9810	9810	0
515	20240627	110700	1355237380	9810	9810	9810	9810	3
516	20240627	110600	1355207950	9800	9800	9800	9800	585
517	20240627	110500	1349474950	9800	9800	9800	9800	77
518	20240627	110400	1348720350	9810	9810	9810	9810	419
519	20240627	110300	1344609960	9840	9840	9840	9840	10
520	20240627	110200	1344511560	9840	9810	9840	9810	106
521	20240627	110100	1343471670	9840	9840	9840	9840	0
522	20240627	110000	1343471670	9840	9840	9840	9840	1
523	20240627	105900	1343461830	9800	9830	9830	9800	750
524	20240627	105800	1336104270	9840	9840	9840	9840	0
525	20240627	105700	1336104270	9840	9840	9840	9840	1
526	20240627	105600	1336094430	9840	9840	9840	9840	0
527	20240627	105500	1336094430	9840	9840	9840	9840	2
528	20240627	105400	1336074750	9850	9850	9850	9850	254
529	20240627	105300	1333572850	9860	9860	9860	9860	140
530	20240627	105200	1332192450	9860	9860	9860	9860	6
531	20240627	105100	1332133290	9800	9860	9860	9800	502
532	20240627	105000	1327213030	9800	9850	9850	9800	8000
533	20240627	104900	1248772250	9860	9860	9860	9860	63
534	20240627	104800	1248151070	9860	9860	9860	9860	12
535	20240627	104700	1248032750	9860	9860	9860	9860	319
536	20240627	104600	1244887410	9860	9860	9860	9860	31
537	20240627	104500	1244581750	9860	9860	9860	9860	311
538	20240627	104400	1241515290	9880	9870	9880	9870	201
539	20240627	104300	1239530710	9880	9880	9880	9880	100
540	20240627	104200	1238542710	9880	9880	9880	9880	235
541	20240627	104100	1236220910	9860	9860	9860	9860	0
542	20240627	104000	1236220910	9860	9860	9860	9860	190
543	20240627	103900	1234347510	9830	9830	9830	9830	389
544	20240627	103800	1230523640	9820	9810	9820	9810	323
545	20240627	103700	1227351840	9810	9800	9820	9800	124
546	20240627	103600	1226136020	9820	9810	9820	9810	62
547	20240627	103500	1225527680	9820	9820	9820	9820	0
548	20240627	103400	1225527680	9820	9820	9820	9820	18
549	20240627	103300	1225350920	9820	9800	9820	9800	101
550	20240627	103200	1224361100	9800	9800	9800	9800	439
551	20240627	103100	1220058900	9840	9840	9840	9780	10001
552	20240627	103000	1122118440	9830	9830	9830	9830	885
553	20240627	102900	1113418890	9830	9800	9830	9800	37
554	20240627	102800	1113056230	9790	9790	9790	9790	50
555	20240627	102700	1112566730	9790	9790	9790	9790	1668
556	20240627	102600	1096237010	9790	9800	9810	9790	4114
557	20240627	102500	1055951830	9800	9850	9850	9800	5000
558	20240627	102400	1006907300	9870	9870	9870	9870	1
559	20240627	102300	1006897430	9870	9870	9870	9870	2
560	20240627	102200	1006877690	9840	9850	9850	9840	44
561	20240627	102100	1006444310	9870	9870	9870	9870	0
562	20240627	102000	1006444310	9870	9860	9870	9860	739
563	20240627	101900	999150390	9870	9870	9870	9870	0
564	20240627	101800	999150390	9870	9870	9870	9870	110
565	20240627	101700	998064690	9880	9870	9880	9870	500
566	20240627	101600	993126690	9870	9880	9880	9870	2
567	20240627	101500	993106940	9830	9830	9830	9830	146
568	20240627	101400	991671760	9830	9870	9870	9830	1011
569	20240627	101300	981727650	9880	9880	9880	9880	3
570	20240627	101200	981698010	9880	9880	9880	9880	2
571	20240627	101100	981678250	9850	9850	9850	9850	102
572	20240627	101000	980673550	9830	9840	9840	9830	288
573	20240627	100900	977840430	9830	9830	9830	9830	82
574	20240627	100800	977034370	9830	9830	9830	9830	70
575	20240627	100700	976346270	9830	9850	9850	9830	577
576	20240627	100600	970669300	9850	9880	9880	9850	6
577	20240627	100500	970610170	9890	9890	9900	9830	2024
578	20240627	100400	950671070	9900	9900	9900	9900	373
579	20240627	100300	946978370	9940	9930	9940	9930	1006
580	20240627	100200	936978790	9900	9900	9900	9890	685
581	20240627	100100	930200710	9900	9890	9900	9890	660
582	20240627	100000	923673290	9890	9880	9890	9880	503
583	20240627	095900	918703620	9880	9880	9880	9880	111
584	20240627	095800	917606940	9880	9880	9880	9880	105
585	20240627	095700	916569540	9880	9890	9890	9880	111
586	20240627	095600	915472840	9890	9840	9890	9830	622
587	20240627	095500	909326250	9840	9840	9840	9840	139
588	20240627	095400	907958490	9830	9830	9830	9830	18
589	20240627	095300	907781550	9830	9810	9830	9810	49
590	20240627	095200	907300050	9840	9820	9840	9800	1572
591	20240627	095100	891880720	9830	9830	9830	9830	106
592	20240627	095000	890838740	9830	9830	9830	9830	39
593	20240627	094900	890455370	9830	9830	9830	9830	469
594	20240627	094800	885845100	9820	9830	9830	9820	137
595	20240627	094700	884499390	9830	9830	9880	9830	7
596	20240627	094600	884430480	9890	9850	9890	9850	200
597	20240627	094500	882453990	9830	9790	9830	9790	192
598	20240627	094400	880566750	9780	9850	9850	9780	5164
599	20240627	094300	829983740	9800	9820	9820	9800	2134
600	20240627	094200	809047000	9820	9810	9820	9810	145
601	20240627	094100	807623160	9820	9830	9830	9800	11277
602	20240627	094000	696885080	9860	9870	9870	9830	3304
603	20240627	093900	664368220	9890	9900	9900	9870	907
604	20240627	093800	655412420	9900	9890	9900	9890	52
605	20240627	093700	654898120	9900	9900	9900	9900	429
606	20240627	093600	650651020	9890	9890	9890	9890	200
607	20240627	093500	648673020	9900	9900	9900	9890	571
608	20240627	093400	643020820	9900	9880	9900	9880	148
609	20240627	093300	641558250	9870	9840	9870	9840	1295
610	20240627	093200	628811160	9840	9840	9850	9840	194
611	20240627	093100	626901940	9840	9840	9850	9830	2440
612	20240627	093000	602886820	9850	9870	9870	9850	1262
613	20240627	092900	590449680	9870	9900	9900	9870	2108
614	20240627	092800	569616330	9900	9950	9950	9890	1195
615	20240627	092700	557781520	9950	9900	9950	9870	1516
616	20240627	092600	542773610	9900	9950	9950	9870	3526
617	20240627	092500	507837520	9930	9970	9970	9930	858
618	20240627	092400	499298500	9970	10000	10000	9970	372
619	20240627	092300	495584630	10000	10000	10000	10000	86
620	20240627	092200	494724630	10000	9990	10000	9980	2752
621	20240627	092100	467232950	10000	10030	10040	9990	7196
622	20240627	092000	395266090	10030	10060	10100	10030	1017
623	20240627	091900	385046450	10060	10090	10090	10060	272
624	20240627	091800	382308550	10090	10090	10090	10090	33
625	20240627	091700	381975580	10090	10130	10130	10090	3013
626	20240627	091600	351572570	10130	10120	10130	10120	308
627	20240627	091500	348454970	10110	10130	10150	10110	491
628	20240627	091400	343486230	10140	10120	10140	10120	67
629	20240627	091300	342808150	10120	10120	10120	10120	0
630	20240627	091200	342808150	10120	10160	10160	10120	774
631	20240627	091100	334960900	10160	10200	10200	10160	10368
632	20240627	091000	229518820	10200	10200	10210	10190	1872
633	20240627	090900	210435280	10200	10260	10260	10180	9151
634	20240627	090800	117066950	10280	10250	10290	10250	1983
635	20240627	090700	96677410	10250	10290	10290	10180	2682
636	20240627	090600	69204070	10290	10290	10290	10290	1021
637	20240627	090500	58697980	10290	10260	10290	10260	642
638	20240627	090400	52097820	10250	10200	10250	10200	1324
639	20240627	090300	38551500	10160	10160	10160	10150	163
640	20240627	090200	36895720	10160	10210	10210	10160	1435
641	20240627	090100	22291650	10190	10190	10190	10190	201
642	20240627	090000	20243460	10160	10190	10190	10150	1990