KissMeData/003570/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184100	1273153950	18910	18910	18910	18910	987
3	20240607	184000	1273153950	18910	18910	18910	18910	0
4	20240607	183900	1273153950	18910	18910	18910	18910	0
5	20240607	183800	1273153950	18910	18910	18910	18910	0
6	20240607	183700	1273153950	18910	18910	18910	18910	0
7	20240607	183600	1273153950	18910	18910	18910	18910	0
8	20240607	183500	1273153950	18910	18910	18910	18910	0
9	20240607	183400	1273153950	18910	18910	18910	18910	0
10	20240607	183300	1273153950	18910	18910	18910	18910	0
11	20240607	183200	1273153950	18910	18910	18910	18910	0
12	20240607	183100	1273153950	18910	18910	18910	18910	0
13	20240607	183000	1273153950	18910	18910	18910	18910	0
14	20240607	182900	1273153950	18910	18910	18910	18910	0
15	20240607	182800	1273153950	18910	18910	18910	18910	0
16	20240607	182700	1273153950	18910	18910	18910	18910	0
17	20240607	182600	1273153950	18910	18910	18910	18910	0
18	20240607	182500	1273153950	18910	18910	18910	18910	0
19	20240607	182400	1273153950	18910	18910	18910	18910	0
20	20240607	182300	1273153950	18910	18910	18910	18910	0
21	20240607	182200	1273153950	18910	18910	18910	18910	0
22	20240607	182100	1273153950	18910	18910	18910	18910	0
23	20240607	182000	1273153950	18910	18910	18910	18910	0
24	20240607	181900	1273153950	18910	18910	18910	18910	0
25	20240607	181800	1273153950	18910	18910	18910	18910	0
26	20240607	181700	1273153950	18910	18910	18910	18910	0
27	20240607	181600	1273153950	18910	18910	18910	18910	0
28	20240607	181500	1273153950	18910	18910	18910	18910	0
29	20240607	181400	1273153950	18910	18910	18910	18910	0
30	20240607	181300	1273153950	18910	18910	18910	18910	0
31	20240607	181200	1273153950	18910	18910	18910	18910	0
32	20240607	181100	1273153950	18910	18910	18910	18910	987
33	20240607	181000	1273153950	18910	18910	18910	18910	0
34	20240607	180900	1273153950	18910	18910	18910	18910	0
35	20240607	180800	1273153950	18910	18910	18910	18910	0
36	20240607	180700	1273153950	18910	18910	18910	18910	0
37	20240607	180600	1273153950	18910	18910	18910	18910	0
38	20240607	180500	1273153950	18910	18910	18910	18910	0
39	20240607	180400	1273153950	18910	18910	18910	18910	0
40	20240607	180300	1273153950	18910	18910	18910	18910	0
41	20240607	180200	1273153950	18910	18910	18910	18910	0
42	20240607	180100	1273153950	18910	18910	18910	18910	0
43	20240607	180000	1273153950	18910	18910	18910	18910	0
44	20240607	175900	1273153950	18910	18910	18910	18910	0
45	20240607	175800	1273153950	18910	18910	18910	18910	0
46	20240607	175700	1273153950	18910	18910	18910	18910	0
47	20240607	175600	1273153950	18910	18910	18910	18910	0
48	20240607	175500	1273153950	18910	18910	18910	18910	0
49	20240607	175400	1273153950	18910	18910	18910	18910	0
50	20240607	175300	1273153950	18910	18910	18910	18910	0
51	20240607	175200	1273153950	18910	18910	18910	18910	0
52	20240607	175100	1273153950	18910	18910	18910	18910	0
53	20240607	175000	1273153950	18910	18910	18910	18910	0
54	20240607	174900	1273153950	18910	18910	18910	18910	0
55	20240607	174800	1273153950	18910	18910	18910	18910	0
56	20240607	174700	1273153950	18910	18910	18910	18910	0
57	20240607	174600	1273153950	18910	18910	18910	18910	0
58	20240607	174500	1273153950	18910	18910	18910	18910	0
59	20240607	174400	1273153950	18910	18910	18910	18910	0
60	20240607	174300	1273153950	18910	18910	18910	18910	0
61	20240607	174200	1273153950	18910	18910	18910	18910	0
62	20240607	174100	1273153950	18910	18910	18910	18910	987
63	20240607	174000	1273153950	18910	18910	18910	18910	0
64	20240607	173900	1273153950	18910	18910	18910	18910	0
65	20240607	173800	1273153950	18910	18910	18910	18910	0
66	20240607	173700	1273153950	18910	18910	18910	18910	0
67	20240607	173600	1273153950	18910	18910	18910	18910	0
68	20240607	173500	1273153950	18910	18910	18910	18910	0
69	20240607	173400	1273153950	18910	18910	18910	18910	0
70	20240607	173300	1273153950	18910	18910	18910	18910	0
71	20240607	173200	1273153950	18910	18910	18910	18910	0
72	20240607	173100	1273153950	18910	18910	18910	18910	0
73	20240607	173000	1273153950	18910	18910	18910	18910	0
74	20240607	172900	1273153950	18910	18910	18910	18910	0
75	20240607	172800	1273153950	18910	18910	18910	18910	0
76	20240607	172700	1273153950	18910	18910	18910	18910	0
77	20240607	172600	1273153950	18910	18910	18910	18910	0
78	20240607	172500	1273153950	18910	18910	18910	18910	0
79	20240607	172400	1273153950	18910	18910	18910	18910	0
80	20240607	172300	1273153950	18910	18910	18910	18910	0
81	20240607	172200	1273153950	18910	18910	18910	18910	0
82	20240607	172100	1273153950	18910	18910	18910	18910	0
83	20240607	172000	1273153950	18910	18910	18910	18910	0
84	20240607	171900	1273153950	18910	18910	18910	18910	0
85	20240607	171800	1273153950	18910	18910	18910	18910	0
86	20240607	171700	1273153950	18910	18910	18910	18910	0
87	20240607	171600	1273153950	18910	18910	18910	18910	0
88	20240607	171500	1273153950	18910	18910	18910	18910	0
89	20240607	171400	1273153950	18910	18910	18910	18910	0
90	20240607	171300	1273153950	18910	18910	18910	18910	0
91	20240607	171200	1273153950	18910	18910	18910	18910	0
92	20240607	171100	1273153950	18910	18910	18910	18910	987
93	20240607	171000	1273153950	18910	18910	18910	18910	0
94	20240607	170900	1273153950	18910	18910	18910	18910	0
95	20240607	170800	1273153950	18910	18910	18910	18910	0
96	20240607	170700	1273153950	18910	18910	18910	18910	0
97	20240607	170600	1273153950	18910	18910	18910	18910	0
98	20240607	170500	1273153950	18910	18910	18910	18910	0
99	20240607	170400	1273153950	18910	18910	18910	18910	0
100	20240607	170300	1273153950	18910	18910	18910	18910	0
101	20240607	170200	1273153950	18910	18910	18910	18910	0
102	20240607	170100	1273153950	18910	18910	18910	18910	0
103	20240607	170000	1273153950	18910	18910	18910	18910	0
104	20240607	165900	1273153950	18910	18910	18910	18910	0
105	20240607	165800	1273153950	18910	18910	18910	18910	0
106	20240607	165700	1273153950	18910	18910	18910	18910	0
107	20240607	165600	1273153950	18910	18910	18910	18910	0
108	20240607	165500	1273153950	18910	18910	18910	18910	0
109	20240607	165400	1273153950	18910	18910	18910	18910	0
110	20240607	165300	1273153950	18910	18910	18910	18910	0
111	20240607	165200	1273153950	18910	18910	18910	18910	0
112	20240607	165100	1273153950	18910	18910	18910	18910	0
113	20240607	165000	1273153950	18910	18910	18910	18910	0
114	20240607	164900	1273153950	18910	18910	18910	18910	0
115	20240607	164800	1273153950	18910	18910	18910	18910	0
116	20240607	164700	1273153950	18910	18910	18910	18910	0
117	20240607	164600	1273153950	18910	18910	18910	18910	0
118	20240607	164500	1273153950	18910	18910	18910	18910	0
119	20240607	164400	1273153950	18910	18910	18910	18910	0
120	20240607	164300	1273153950	18910	18910	18910	18910	0
121	20240607	164200	1273153950	18910	18910	18910	18910	0
122	20240607	164100	1273153950	18910	18910	18910	18910	987
123	20240607	164000	1273153950	18910	18910	18910	18910	0
124	20240607	163900	1273153950	18910	18910	18910	18910	0
125	20240607	163800	1273153950	18910	18910	18910	18910	0
126	20240607	163700	1273153950	18910	18910	18910	18910	0
127	20240607	163600	1273153950	18910	18910	18910	18910	0
128	20240607	163500	1273153950	18910	18910	18910	18910	0
129	20240607	163400	1273153950	18910	18910	18910	18910	0
130	20240607	163300	1273153950	18910	18910	18910	18910	0
131	20240607	163200	1273153950	18910	18910	18910	18910	0
132	20240607	163100	1273153950	18910	18910	18910	18910	0
133	20240607	163000	1273153950	18910	18910	18910	18910	0
134	20240607	162900	1273153950	18910	18910	18910	18910	0
135	20240607	162800	1273153950	18910	18910	18910	18910	0
136	20240607	162700	1273153950	18910	18910	18910	18910	0
137	20240607	162600	1273153950	18910	18910	18910	18910	0
138	20240607	162500	1273153950	18910	18910	18910	18910	0
139	20240607	162400	1273153950	18910	18910	18910	18910	0
140	20240607	162300	1273153950	18910	18910	18910	18910	0
141	20240607	162200	1273153950	18910	18910	18910	18910	0
142	20240607	162100	1273153950	18910	18910	18910	18910	0
143	20240607	162000	1273153950	18910	18910	18910	18910	0
144	20240607	161900	1273153950	18910	18910	18910	18910	0
145	20240607	161800	1273153950	18910	18910	18910	18910	0
146	20240607	161700	1273153950	18910	18910	18910	18910	0
147	20240607	161600	1273153950	18910	18910	18910	18910	0
148	20240607	161500	1273153950	18910	18910	18910	18910	0
149	20240607	161400	1273153950	18910	18910	18910	18910	0
150	20240607	161300	1273153950	18910	18910	18910	18910	0
151	20240607	161200	1273153950	18910	18910	18910	18910	0
152	20240607	161100	1273153950	18910	18910	18910	18910	987
153	20240607	161000	1273153950	18910	18910	18910	18910	0
154	20240607	160900	1273153950	18910	18910	18910	18910	0
155	20240607	160800	1273153950	18910	18910	18910	18910	0
156	20240607	160700	1273153950	18910	18910	18910	18910	0
157	20240607	160600	1273153950	18910	18910	18910	18910	0
158	20240607	160500	1273153950	18910	18910	18910	18910	0
159	20240607	160400	1273153950	18910	18910	18910	18910	0
160	20240607	160300	1273153950	18910	18910	18910	18910	0
161	20240607	160200	1273153950	18910	18910	18910	18910	0
162	20240607	160100	1273153950	18910	18910	18910	18910	0
163	20240607	160000	1273153950	18910	18910	18910	18910	0
164	20240607	155900	1273153950	18910	18910	18910	18910	0
165	20240607	155800	1273153950	18910	18910	18910	18910	0
166	20240607	155700	1273153950	18910	18910	18910	18910	0
167	20240607	155600	1273153950	18910	18910	18910	18910	0
168	20240607	155500	1273153950	18910	18910	18910	18910	0
169	20240607	155400	1273153950	18910	18910	18910	18910	0
170	20240607	155300	1273153950	18910	18910	18910	18910	0
171	20240607	155200	1273153950	18910	18910	18910	18910	0
172	20240607	155100	1273153950	18910	18910	18910	18910	0
173	20240607	155000	1273153950	18910	18910	18910	18910	0
174	20240607	154900	1273153950	18910	18910	18910	18910	0
175	20240607	154800	1273153950	18910	18910	18910	18910	0
176	20240607	154700	1273153950	18910	18910	18910	18910	0
177	20240607	154600	1273153950	18910	18910	18910	18910	0
178	20240607	154500	1273153950	18910	18910	18910	18910	0
179	20240607	154400	1273153950	18910	18910	18910	18910	0
180	20240607	154300	1273153950	18910	18910	18910	18910	0
181	20240607	154200	1273153950	18910	18910	18910	18910	0
182	20240607	154100	1273153950	18910	18910	18910	18910	987
183	20240607	154000	1273153950	18910	18910	18910	18910	0
184	20240607	153900	1273153950	18910	18910	18910	18910	0
185	20240607	153800	1273153950	18910	18910	18910	18910	0
186	20240607	153700	1273153950	18910	18910	18910	18910	0
187	20240607	153600	1273153950	18910	18910	18910	18910	0
188	20240607	153500	1273153950	18910	18910	18910	18910	0
189	20240607	153400	1273153950	18910	18910	18910	18910	0
190	20240607	153300	1273153950	18910	18910	18910	18910	0
191	20240607	153200	1273153950	18910	18910	18910	18910	0
192	20240607	153100	1273153950	18910	18910	18910	18910	0
193	20240607	153000	1273153950	18910	18910	18910	18910	987
194	20240607	152900	1254489780	18920	18920	18920	18920	0
195	20240607	152800	1254489780	18920	18920	18920	18920	0
196	20240607	152700	1254489780	18920	18920	18920	18920	0
197	20240607	152600	1254489780	18920	18920	18920	18920	0
198	20240607	152500	1254489780	18920	18920	18920	18920	0
199	20240607	152400	1254489780	18920	18920	18920	18920	0
200	20240607	152300	1254489780	18920	18920	18920	18920	0
201	20240607	152200	1254489780	18920	18920	18920	18920	0
202	20240607	152100	1254489780	18920	18920	18920	18920	0
203	20240607	152000	1254489780	18920	18920	18920	18920	0
204	20240607	151900	1254489780	18920	18910	18920	18900	810
205	20240607	151800	1239179930	18920	18930	18950	18920	354
206	20240607	151700	1232477520	18940	18940	18940	18930	52
207	20240607	151600	1231492860	18940	18940	18940	18930	92
208	20240607	151500	1229750410	18940	18930	18940	18930	55
209	20240607	151400	1228708750	18930	18930	18940	18930	25
210	20240607	151300	1228235460	18930	18930	18950	18930	30
211	20240607	151200	1227667300	18940	18900	18940	18900	231
212	20240607	151100	1223299140	18880	18880	18890	18880	182
213	20240607	151000	1219861310	18880	18880	18890	18880	26
214	20240607	150900	1219370390	18880	18880	18890	18880	28
215	20240607	150800	1218841610	18890	18880	18890	18880	10
216	20240607	150700	1218652750	18870	18880	18890	18870	99
217	20240607	150600	1216783390	18890	18900	18910	18890	246
218	20240607	150500	1212134790	18900	18900	18900	18900	14
219	20240607	150400	1211870190	18900	18900	18900	18900	6
220	20240607	150300	1211756790	18900	18880	18900	18880	110
221	20240607	150200	1209679090	18880	18940	18940	18870	1563
222	20240607	150100	1180134840	18930	18950	18950	18930	327
223	20240607	150000	1173940380	18940	18940	18970	18940	180
224	20240607	145900	1170528420	18940	18940	18970	18930	47
225	20240607	145800	1169637810	18930	18940	18940	18930	14
226	20240607	145700	1169372710	18930	18930	18930	18930	3
227	20240607	145600	1169315920	18930	18930	18930	18930	19
228	20240607	145500	1168956250	18930	18930	18940	18930	32
229	20240607	145400	1168350410	18940	18930	18970	18930	66
230	20240607	145300	1167098840	18970	18920	18970	18920	176
231	20240607	145200	1163761040	18930	18910	18940	18910	94
232	20240607	145100	1161982330	18910	18930	18930	18910	271
233	20240607	145000	1156855120	18920	18920	18920	18910	82
234	20240607	144900	1155303910	18910	18910	18920	18910	13
235	20240607	144800	1155058000	18910	18910	18910	18910	23
236	20240607	144700	1154623070	18910	18900	18910	18900	7
237	20240607	144600	1154490730	18910	18920	18920	18910	256
238	20240607	144500	1149648360	18920	18900	18920	18900	42
239	20240607	144400	1148854030	18900	18890	18900	18890	38
240	20240607	144300	1148135980	18890	18900	18900	18890	81
241	20240607	144200	1146605390	18900	18900	18900	18900	5
242	20240607	144100	1146510890	18900	18900	18900	18900	5
243	20240607	144000	1146416390	18900	18900	18900	18900	31
244	20240607	143900	1145830490	18900	18900	18900	18900	26
245	20240607	143800	1145339090	18890	18900	18900	18890	101
246	20240607	143700	1143430700	18890	18890	18890	18890	5
247	20240607	143600	1143336250	18890	18890	18890	18890	20
248	20240607	143500	1142958450	18890	18860	18890	18860	88
249	20240607	143400	1141296570	18860	18860	18860	18860	21
250	20240607	143300	1140900510	18860	18860	18870	18860	22
251	20240607	143200	1140485550	18860	18870	18870	18860	55
252	20240607	143100	1139447790	18870	18870	18870	18870	13
253	20240607	143000	1139202480	18900	18860	18900	18860	14
254	20240607	142900	1138938400	18860	18850	18870	18850	253
255	20240607	142800	1134168160	18840	18840	18850	18840	45
256	20240607	142700	1133320190	18840	18840	18840	18840	28
257	20240607	142600	1132792670	18850	18850	18850	18850	120
258	20240607	142500	1130530670	18850	18850	18920	18850	21
259	20240607	142400	1130134740	18840	18830	18840	18830	115
260	20240607	142300	1127968250	18830	18830	18860	18830	171
261	20240607	142200	1124746830	18830	18840	18840	18830	18
262	20240607	142100	1124407860	18830	18840	18840	18830	40
263	20240607	142000	1123654530	18840	18840	18850	18840	32
264	20240607	141900	1123051550	18840	18840	18840	18840	117
265	20240607	141800	1120847270	18840	18830	18860	18830	93
266	20240607	141700	1119095410	18830	18840	18840	18830	88
267	20240607	141600	1117438180	18840	18840	18840	18840	54
268	20240607	141500	1116420820	18830	18840	18850	18830	314
269	20240607	141400	1110505030	18840	18840	18840	18840	67
270	20240607	141300	1109242750	18840	18860	18860	18830	1127
271	20240607	141200	1088005800	18870	18870	18880	18870	193
272	20240607	141100	1084363830	18870	18890	18890	18870	355
273	20240607	141000	1077661340	18890	18880	18890	18880	46
274	20240607	140900	1076792850	18880	18880	18880	18880	21
275	20240607	140800	1076396370	18880	18880	18880	18880	59
276	20240607	140700	1075282450	18920	18910	18920	18890	248
277	20240607	140600	1070595590	18910	18910	18920	18910	52
278	20240607	140500	1069612090	18910	18920	18920	18910	159
279	20240607	140400	1066603840	18920	18920	18920	18920	7
280	20240607	140300	1066471400	18980	18870	18990	18870	978
281	20240607	140200	1047983910	18870	18870	18870	18870	18
282	20240607	140100	1047644250	18870	18880	18880	18870	42
283	20240607	140000	1046851670	18870	18890	18890	18870	418
284	20240607	135900	1038961420	18890	18890	18890	18890	95
285	20240607	135800	1037166870	18890	18890	18900	18890	85
286	20240607	135700	1035560690	18900	19000	19000	18900	3253
287	20240607	135600	973869020	19000	19020	19020	19000	971
288	20240607	135500	955409820	19020	19060	19070	19020	1413
289	20240607	135400	928496680	19060	19060	19060	19060	5
290	20240607	135300	928401380	19060	19060	19060	19060	18
291	20240607	135200	928058300	19060	19080	19080	19060	14
292	20240607	135100	927791440	19060	19060	19070	19060	43
293	20240607	135000	926971850	19070	19070	19070	19060	23
294	20240607	134900	926533370	19060	19070	19070	19060	9
295	20240607	134800	926361780	19070	19070	19070	19060	83
296	20240607	134700	924779650	19070	19070	19070	19070	4
297	20240607	134600	924703370	19070	19070	19070	19060	32
298	20240607	134500	924093240	19060	19060	19060	19060	26
299	20240607	134400	923597680	19060	19060	19060	19060	28
300	20240607	134300	923064000	19060	19060	19060	19060	1
301	20240607	134200	923044940	19070	19070	19070	19070	18
302	20240607	134100	922701680	19060	19060	19060	19060	1
303	20240607	134000	922682620	19060	19070	19070	19060	37
304	20240607	133900	921977210	19070	19070	19080	19070	24
305	20240607	133800	921519440	19070	19070	19070	19070	9
306	20240607	133700	921347810	19070	19070	19070	19070	37
307	20240607	133600	920642220	19070	19060	19070	19060	148
308	20240607	133500	917820230	19060	19060	19070	19060	41
309	20240607	133400	917038680	19060	19070	19070	19060	18
310	20240607	133300	916695500	19060	19070	19080	19060	36
311	20240607	133200	916008980	19070	19070	19070	19070	326
312	20240607	133100	909792160	19070	19080	19080	19070	13
313	20240607	133000	909544150	19080	19080	19080	19080	8
314	20240607	132900	909391510	19070	19080	19080	19070	49
315	20240607	132800	908456990	19080	19070	19080	19070	14
316	20240607	132700	908189880	19070	19070	19070	19070	9
317	20240607	132600	908018250	19070	19070	19070	19070	11
318	20240607	132500	907808480	19070	19070	19080	19070	20
319	20240607	132400	907427060	19080	19080	19080	19070	410
320	20240607	132300	899604350	19080	19080	19090	19080	23
321	20240607	132200	899165380	19090	19080	19090	19080	41
322	20240607	132100	898382710	19080	19080	19090	19080	17
323	20240607	132000	898058320	19090	19090	19090	19080	67
324	20240607	131900	896779880	19080	19080	19090	19080	12
325	20240607	131800	896550890	19080	19080	19090	19080	56
326	20240607	131700	895482350	19080	19080	19090	19080	9
327	20240607	131600	895310600	19080	19090	19090	19080	57
328	20240607	131500	894222480	19090	19090	19100	19090	11
329	20240607	131400	894012450	19090	19100	19100	19090	20
330	20240607	131300	893630490	19100	19100	19110	19100	39
331	20240607	131200	892885550	19100	19090	19100	19090	16
332	20240607	131100	892580010	19090	19090	19090	19090	20
333	20240607	131000	892198210	19100	19090	19100	19090	16
334	20240607	130900	891892680	19090	19090	19090	19090	26
335	20240607	130800	891396340	19080	19080	19080	19070	39
336	20240607	130700	890652230	19090	19080	19090	19080	15
337	20240607	130600	890365990	19080	19080	19080	19080	22
338	20240607	130500	889946230	19090	19080	19090	19080	21
339	20240607	130400	889545470	19080	19090	19090	19080	216
340	20240607	130300	885423530	19090	19090	19100	19090	26
341	20240607	130200	884927100	19090	19090	19100	19090	136
342	20240607	130100	882330640	19090	19090	19090	19090	5
343	20240607	130000	882235190	19090	19090	19090	19090	2
344	20240607	125900	882197010	19090	19090	19110	19090	43
345	20240607	125800	881375840	19100	19100	19100	19100	3
346	20240607	125700	881318540	19080	19100	19110	19080	75
347	20240607	125600	879886110	19080	19080	19080	19080	10
348	20240607	125500	879695310	19080	19090	19100	19080	264
349	20240607	125400	874653890	19090	19090	19090	19090	11
350	20240607	125300	874443900	19090	19100	19100	19090	109
351	20240607	125200	872362090	19100	19110	19110	19090	42
352	20240607	125100	871560070	19110	19090	19110	19090	24
353	20240607	125000	871101720	19110	19090	19110	19090	114
354	20240607	124900	868925240	19090	19110	19110	19090	30
355	20240607	124800	868351960	19080	19080	19080	19080	264
356	20240607	124700	863314840	19080	19090	19110	19070	133
357	20240607	124600	860774920	19080	19090	19090	19080	34
358	20240607	124500	860126120	19100	19110	19110	19100	15
359	20240607	124400	859839600	19120	19110	19120	19110	24
360	20240607	124300	859380950	19110	19110	19110	19110	2
361	20240607	124200	859342730	19110	19120	19130	19110	213
362	20240607	124100	855271900	19120	19130	19130	19120	31
363	20240607	124000	854678950	19130	19140	19140	19130	40
364	20240607	123900	853913500	19140	19170	19170	19140	427
365	20240607	123800	845736080	19160	19160	19160	19160	12
366	20240607	123700	845506160	19160	19170	19170	19160	28
367	20240607	123600	844969440	19180	19180	19180	19180	41
368	20240607	123500	844183060	19180	19180	19180	19180	3
369	20240607	123400	844125520	19180	19180	19180	19180	18
370	20240607	123300	843780280	19180	19190	19190	19180	14
371	20240607	123200	843511720	19190	19200	19200	19190	38
372	20240607	123100	842782240	19200	19200	19200	19200	6
373	20240607	123000	842667040	19210	19200	19210	19200	89
374	20240607	122900	840958220	19210	19200	19210	19200	21
375	20240607	122800	840554980	19200	19200	19210	19200	21
376	20240607	122700	840151740	19210	19200	19210	19200	8
377	20240607	122600	839998100	19200	19200	19210	19200	22
378	20240607	122500	839575660	19200	19210	19210	19200	65
379	20240607	122400	838327380	19210	19220	19220	19210	81
380	20240607	122300	836771250	19220	19220	19220	19220	5
381	20240607	122200	836675150	19220	19220	19220	19210	7
382	20240607	122100	836540630	19210	19200	19220	19200	151
383	20240607	122000	833638620	19200	19180	19200	19180	22
384	20240607	121900	833216410	19180	19180	19190	19180	35
385	20240607	121800	832545100	19180	19180	19180	19180	19
386	20240607	121700	832180680	19180	19190	19190	19180	17
387	20240607	121600	831854610	19190	19180	19190	19180	20
388	20240607	121500	831470950	19180	19180	19180	19180	12
389	20240607	121400	831240790	19170	19170	19180	19160	70
390	20240607	121300	829898980	19160	19160	19160	19160	2
391	20240607	121200	829860660	19160	19140	19190	19140	51
392	20240607	121100	828882720	19130	19120	19130	19120	26
393	20240607	121000	828385460	19120	19120	19130	19120	19
394	20240607	120900	828022160	19110	19110	19110	19110	24
395	20240607	120800	827563520	19110	19120	19130	19110	12
396	20240607	120700	827334020	19130	19110	19130	19110	6
397	20240607	120600	827219290	19100	19090	19120	19090	123
398	20240607	120500	824869740	19090	19090	19090	19090	5
399	20240607	120400	824774290	19100	19110	19110	19100	30
400	20240607	120300	824201070	19110	19110	19120	19110	49
401	20240607	120200	823264640	19110	19120	19120	19110	31
402	20240607	120100	822671950	19100	19100	19110	19100	89
403	20240607	120000	820971540	19100	19110	19130	19100	68
404	20240607	115900	819671770	19110	19110	19110	19110	19
405	20240607	115800	819308680	19110	19100	19110	19100	22
406	20240607	115700	818888290	19100	19080	19220	19080	449
407	20240607	115600	810274960	19080	19080	19080	19070	54
408	20240607	115500	809244670	19080	19080	19080	19070	126
409	20240607	115400	806841220	19080	19080	19080	19080	10
410	20240607	115300	806650420	19070	19070	19080	19070	35
411	20240607	115200	805982890	19080	19070	19080	19070	76
412	20240607	115100	804532820	19070	19070	19070	19070	60
413	20240607	115000	803388620	19080	19070	19080	19070	8
414	20240607	114900	803236040	19070	19060	19070	19060	47
415	20240607	114800	802339860	19060	19060	19060	19060	36
416	20240607	114700	801653700	19070	19060	19070	19060	205
417	20240607	114600	797744970	19060	19060	19060	19060	6
418	20240607	114500	797630610	19070	19060	19070	19060	42
419	20240607	114400	796829990	19060	19070	19070	19060	131
420	20240607	114300	794332640	19060	19060	19060	19060	8
421	20240607	114200	794180160	19060	19060	19060	19060	53
422	20240607	114100	793169980	19060	19060	19060	19060	36
423	20240607	114000	792483820	19060	19060	19060	19060	227
424	20240607	113900	788157200	19070	19060	19070	19060	16
425	20240607	113800	787852140	19060	19070	19070	19060	51
426	20240607	113700	786879890	19060	19060	19080	19060	35
427	20240607	113600	786212720	19070	19060	19070	19060	57
428	20240607	113500	785126020	19070	19070	19070	19070	29
429	20240607	113400	784572990	19070	19070	19070	19070	23
430	20240607	113300	784134380	19060	19060	19060	19060	22
431	20240607	113200	783715060	19060	19060	19070	19060	51
432	20240607	113100	782742900	19060	19060	19060	19060	30
433	20240607	113000	782171100	19060	19060	19080	19050	51
434	20240607	112900	781199250	19050	19050	19060	19050	52
435	20240607	112800	780208320	19050	19050	19060	19050	408
436	20240607	112700	772435910	19050	19050	19060	19050	7
437	20240607	112600	772302510	19060	19060	19080	19060	707
438	20240607	112500	758824230	19070	19070	19070	19070	81
439	20240607	112400	757279560	19080	19080	19080	19080	35
440	20240607	112300	756611760	19080	19080	19080	19080	223
441	20240607	112200	752356920	19080	19090	19090	19080	54
442	20240607	112100	751326100	19090	19090	19090	19090	202
443	20240607	112000	747469920	19100	19140	19140	19100	1637
444	20240607	111900	716172970	19150	19160	19160	19150	540
445	20240607	111800	705830910	19160	19160	19170	19160	544
446	20240607	111700	695407760	19160	19160	19160	19160	84
447	20240607	111600	693798320	19160	19160	19170	19160	135
448	20240607	111500	691211610	19160	19170	19170	19160	87
449	20240607	111400	689544140	19170	19170	19170	19170	50
450	20240607	111300	688585640	19170	19170	19180	19170	47
451	20240607	111200	687684540	19170	19170	19190	19170	70
452	20240607	111100	686342480	19190	19180	19190	19170	29
453	20240607	111000	685786470	19190	19180	19190	19180	163
454	20240607	110900	682659980	19180	19180	19180	19180	7
455	20240607	110800	682525720	19190	19180	19190	19180	54
456	20240607	110700	681489860	19180	19180	19190	19180	15
457	20240607	110600	681202090	19180	19170	19180	19170	105
458	20240607	110500	679189000	19170	19180	19180	19170	54
459	20240607	110400	678153490	19170	19160	19180	19160	83
460	20240607	110300	676562170	19160	19160	19170	19160	38
461	20240607	110200	675834080	19160	19170	19170	19160	20
462	20240607	110100	675450720	19170	19180	19180	19170	110
463	20240607	110000	673341180	19180	19170	19180	19170	32
464	20240607	105900	672727690	19170	19170	19170	19170	50
465	20240607	105800	671769190	19180	19170	19190	19170	39
466	20240607	105700	671021150	19180	19170	19180	19170	30
467	20240607	105600	670445830	19180	19160	19180	19160	289
468	20240607	105500	664905470	19160	19160	19170	19160	37
469	20240607	105400	664196510	19170	19160	19170	19160	83
470	20240607	105300	662606100	19160	19160	19160	19160	100
471	20240607	105200	660690100	19160	19160	19160	19160	48
472	20240607	105100	659770420	19160	19160	19170	19160	101
473	20240607	105000	657835070	19170	19160	19170	19160	40
474	20240607	104900	657068650	19160	19160	19160	19160	12
475	20240607	104800	656838730	19160	19160	19170	19160	87
476	20240607	104700	655171610	19160	19160	19160	19160	37
477	20240607	104600	654462690	19160	19160	19160	19160	229
478	20240607	104500	650075050	19160	19160	19160	19160	12
479	20240607	104400	649845130	19160	19160	19160	19160	47
480	20240607	104300	648944610	19160	19170	19180	19160	108
481	20240607	104200	646874060	19170	19170	19170	19170	65
482	20240607	104100	645628010	19170	19170	19180	19170	145
483	20240607	104000	642848160	19170	19170	19180	19170	93
484	20240607	103900	641064830	19170	19170	19170	19170	59
485	20240607	103800	639933800	19170	19170	19180	19170	194
486	20240607	103700	636214720	19170	19180	19180	19170	41
487	20240607	103600	635428720	19190	19190	19190	19190	81
488	20240607	103500	633874330	19190	19200	19200	19190	262
489	20240607	103400	628846530	19190	19190	19200	19190	22
490	20240607	103300	628424330	19190	19200	19200	19190	117
491	20240607	103200	626178260	19200	19200	19200	19200	25
492	20240607	103100	625698260	19210	19210	19210	19210	143
493	20240607	103000	622951230	19220	19210	19220	19210	71
494	20240607	102900	621587060	19210	19210	19210	19210	47
495	20240607	102800	620684190	19220	19210	19220	19210	7
496	20240607	102700	620549700	19210	19210	19210	19210	59
497	20240607	102600	619416310	19220	19210	19220	19210	1160
498	20240607	102500	597121480	19210	19210	19210	19210	29
499	20240607	102400	596564390	19210	19200	19210	19200	311
500	20240607	102300	590590410	19200	19200	19210	19200	312
501	20240607	102200	584597680	19200	19210	19210	19160	3170
502	20240607	102100	523820700	19200	19200	19230	19200	70
503	20240607	102000	522475710	19200	19180	19230	19180	349
504	20240607	101900	515778350	19190	19230	19230	19180	1735
505	20240607	101800	482479190	19220	19200	19220	19200	757
506	20240607	101700	467938090	19200	19200	19220	19190	2240
507	20240607	101600	424925370	19210	19180	19210	19160	1880
508	20240607	101500	388868550	19190	19170	19190	19170	1019
509	20240607	101400	369324100	19170	19190	19190	19160	157
510	20240607	101300	366313720	19160	19170	19200	19160	251
511	20240607	101200	361502020	19170	19210	19210	19170	1974
512	20240607	101100	323644470	19210	19210	19210	19210	50
513	20240607	101000	322683970	19210	19250	19250	19210	1808
514	20240607	100900	287928470	19250	19250	19260	19230	768
515	20240607	100800	273153120	19250	19250	19250	19250	19
516	20240607	100700	272787370	19250	19270	19270	19250	135
517	20240607	100600	270187400	19270	19260	19270	19260	172
518	20240607	100500	266873660	19260	19310	19310	19260	778
519	20240607	100400	251867450	19320	19300	19320	19300	722
520	20240607	100300	237927590	19300	19310	19310	19300	147
521	20240607	100200	235089150	19320	19320	19330	19320	105
522	20240607	100100	233060410	19330	19320	19330	19320	26
523	20240607	100000	232557890	19330	19330	19330	19320	242
524	20240607	095900	227880600	19330	19340	19350	19330	207
525	20240607	095800	223876960	19340	19340	19350	19340	33
526	20240607	095700	223238640	19340	19350	19350	19340	170
527	20240607	095600	219949400	19360	19350	19360	19340	1085
528	20240607	095500	198954440	19350	19370	19370	19350	883
529	20240607	095400	181861130	19380	19390	19390	19380	72
530	20240607	095300	180465720	19410	19420	19420	19390	1837
531	20240607	095200	144811660	19420	19440	19440	19420	613
532	20240607	095100	132900540	19440	19440	19440	19440	14
533	20240607	095000	132628380	19450	19440	19450	19440	167
534	20240607	094900	129381880	19440	19460	19460	19440	252
535	20240607	094800	124480010	19460	19460	19470	19460	42
536	20240607	094700	123662620	19460	19470	19470	19460	44
537	20240607	094600	122806310	19460	19470	19470	19460	14
538	20240607	094500	122533740	19470	19480	19480	19460	624
539	20240607	094400	110378390	19480	19500	19500	19480	265
540	20240607	094300	105216130	19480	19470	19480	19470	130
541	20240607	094200	102684080	19470	19480	19480	19470	47
542	20240607	094100	101768910	19480	19480	19480	19470	16
543	20240607	094000	101457290	19470	19470	19480	19470	132
544	20240607	093900	98886410	19470	19480	19480	19460	19
545	20240607	093800	98516440	19470	19470	19480	19470	30
546	20240607	093700	97932260	19470	19460	19470	19460	32
547	20240607	093600	97309300	19460	19460	19470	19460	648
548	20240607	093500	84696470	19460	19460	19470	19460	41
549	20240607	093400	83898450	19460	19460	19460	19460	5
550	20240607	093300	83801150	19460	19460	19470	19460	47
551	20240607	093200	82886410	19470	19470	19470	19460	96
552	20240607	093100	81018020	19470	19480	19490	19470	511
553	20240607	093000	71067140	19490	19480	19490	19480	68
554	20240607	092900	69742490	19490	19520	19520	19490	267
555	20240607	092800	64535590	19510	19500	19510	19500	56
556	20240607	092700	63443240	19510	19510	19520	19510	23
557	20240607	092600	62994390	19500	19500	19510	19500	18
558	20240607	092500	62643270	19500	19530	19530	19500	136
559	20240607	092400	59989580	19530	19530	19530	19530	4
560	20240607	092300	59911460	19530	19550	19550	19530	18
561	20240607	092200	59559730	19510	19580	19580	19510	186
562	20240607	092100	55926450	19600	19600	19600	19600	5
563	20240607	092000	55828450	19600	19610	19610	19600	53
564	20240607	091900	54789170	19610	19620	19620	19610	263
565	20240607	091800	49629520	19620	19600	19640	19600	182
566	20240607	091700	46058190	19600	19650	19650	19590	86
567	20240607	091600	44372410	19620	19590	19630	19580	289
568	20240607	091500	38700740	19610	19590	19610	19580	61
569	20240607	091400	37505600	19590	19630	19630	19590	48
570	20240607	091300	36564100	19620	19610	19630	19610	274
571	20240607	091200	31185750	19610	19610	19610	19610	23
572	20240607	091100	30734720	19650	19570	19650	19570	205
573	20240607	091000	26720730	19570	19570	19600	19480	220
574	20240607	090900	22418260	19470	19460	19470	19460	8
575	20240607	090800	22262530	19460	19430	19500	19430	174
576	20240607	090700	18874930	19430	19440	19470	19430	77
577	20240607	090600	17378230	19440	19500	19500	19440	130
578	20240607	090500	14845010	19570	19480	19570	19440	82
579	20240607	090400	13250680	19500	19510	19510	19500	185
580	20240607	090300	9641720	19510	19510	19510	19510	100
581	20240607	090200	7690720	19580	19570	19580	19410	315
582	20240607	090100	1547450	19580	19580	19580	19580	16
583	20240607	090000	1234170	19590	19590	19590	19590	63