KissMeData/003070/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183900	3081560860	9700	9700	9700	9700	6741
3	20240607	183800	3081560860	9700	9700	9700	9700	0
4	20240607	183700	3081560860	9700	9700	9700	9700	0
5	20240607	183600	3081560860	9700	9700	9700	9700	0
6	20240607	183500	3081560860	9700	9700	9700	9700	0
7	20240607	183400	3081560860	9700	9700	9700	9700	0
8	20240607	183300	3081560860	9700	9700	9700	9700	0
9	20240607	183200	3081560860	9700	9700	9700	9700	0
10	20240607	183100	3081560860	9700	9700	9700	9700	0
11	20240607	183000	3081560860	9700	9700	9700	9700	0
12	20240607	182900	3081560860	9700	9700	9700	9700	0
13	20240607	182800	3081560860	9700	9700	9700	9700	0
14	20240607	182700	3081560860	9700	9700	9700	9700	0
15	20240607	182600	3081560860	9700	9700	9700	9700	0
16	20240607	182500	3081560860	9700	9700	9700	9700	0
17	20240607	182400	3081560860	9700	9700	9700	9700	0
18	20240607	182300	3081560860	9700	9700	9700	9700	0
19	20240607	182200	3081560860	9700	9700	9700	9700	0
20	20240607	182100	3081560860	9700	9700	9700	9700	0
21	20240607	182000	3081560860	9700	9700	9700	9700	0
22	20240607	181900	3081560860	9700	9700	9700	9700	0
23	20240607	181800	3081560860	9700	9700	9700	9700	0
24	20240607	181700	3081560860	9700	9700	9700	9700	0
25	20240607	181600	3081560860	9700	9700	9700	9700	0
26	20240607	181500	3081560860	9700	9700	9700	9700	0
27	20240607	181400	3081560860	9700	9700	9700	9700	0
28	20240607	181300	3081560860	9700	9700	9700	9700	0
29	20240607	181200	3081560860	9700	9700	9700	9700	0
30	20240607	181100	3081560860	9700	9700	9700	9700	0
31	20240607	181000	3081560860	9700	9700	9700	9700	0
32	20240607	180900	3081560860	9700	9700	9700	9700	6741
33	20240607	180800	3081560860	9700	9700	9700	9700	0
34	20240607	180700	3081560860	9700	9700	9700	9700	0
35	20240607	180600	3081560860	9700	9700	9700	9700	0
36	20240607	180500	3081560860	9700	9700	9700	9700	0
37	20240607	180400	3081560860	9700	9700	9700	9700	0
38	20240607	180300	3081560860	9700	9700	9700	9700	0
39	20240607	180200	3081560860	9700	9700	9700	9700	0
40	20240607	180100	3081560860	9700	9700	9700	9700	0
41	20240607	180000	3081560860	9700	9700	9700	9700	0
42	20240607	175900	3081560860	9700	9700	9700	9700	0
43	20240607	175800	3081560860	9700	9700	9700	9700	0
44	20240607	175700	3081560860	9700	9700	9700	9700	0
45	20240607	175600	3081560860	9700	9700	9700	9700	0
46	20240607	175500	3081560860	9700	9700	9700	9700	0
47	20240607	175400	3081560860	9700	9700	9700	9700	0
48	20240607	175300	3081560860	9700	9700	9700	9700	0
49	20240607	175200	3081560860	9700	9700	9700	9700	0
50	20240607	175100	3081560860	9700	9700	9700	9700	0
51	20240607	175000	3081560860	9700	9700	9700	9700	0
52	20240607	174900	3081560860	9700	9700	9700	9700	0
53	20240607	174800	3081560860	9700	9700	9700	9700	0
54	20240607	174700	3081560860	9700	9700	9700	9700	0
55	20240607	174600	3081560860	9700	9700	9700	9700	0
56	20240607	174500	3081560860	9700	9700	9700	9700	0
57	20240607	174400	3081560860	9700	9700	9700	9700	0
58	20240607	174300	3081560860	9700	9700	9700	9700	0
59	20240607	174200	3081560860	9700	9700	9700	9700	0
60	20240607	174100	3081560860	9700	9700	9700	9700	0
61	20240607	174000	3081560860	9700	9700	9700	9700	0
62	20240607	173900	3081560860	9700	9700	9700	9700	6741
63	20240607	173800	3081560860	9700	9700	9700	9700	0
64	20240607	173700	3081560860	9700	9700	9700	9700	0
65	20240607	173600	3081560860	9700	9700	9700	9700	0
66	20240607	173500	3081560860	9700	9700	9700	9700	0
67	20240607	173400	3081560860	9700	9700	9700	9700	0
68	20240607	173300	3081560860	9700	9700	9700	9700	0
69	20240607	173200	3081560860	9700	9700	9700	9700	0
70	20240607	173100	3081560860	9700	9700	9700	9700	0
71	20240607	173000	3081560860	9700	9700	9700	9700	0
72	20240607	172900	3081560860	9700	9700	9700	9700	0
73	20240607	172800	3081560860	9700	9700	9700	9700	0
74	20240607	172700	3081560860	9700	9700	9700	9700	0
75	20240607	172600	3081560860	9700	9700	9700	9700	0
76	20240607	172500	3081560860	9700	9700	9700	9700	0
77	20240607	172400	3081560860	9700	9700	9700	9700	0
78	20240607	172300	3081560860	9700	9700	9700	9700	0
79	20240607	172200	3081560860	9700	9700	9700	9700	0
80	20240607	172100	3081560860	9700	9700	9700	9700	0
81	20240607	172000	3081560860	9700	9700	9700	9700	0
82	20240607	171900	3081560860	9700	9700	9700	9700	0
83	20240607	171800	3081560860	9700	9700	9700	9700	0
84	20240607	171700	3081560860	9700	9700	9700	9700	0
85	20240607	171600	3081560860	9700	9700	9700	9700	0
86	20240607	171500	3081560860	9700	9700	9700	9700	0
87	20240607	171400	3081560860	9700	9700	9700	9700	0
88	20240607	171300	3081560860	9700	9700	9700	9700	0
89	20240607	171200	3081560860	9700	9700	9700	9700	0
90	20240607	171100	3081560860	9700	9700	9700	9700	0
91	20240607	171000	3081560860	9700	9700	9700	9700	0
92	20240607	170900	3081560860	9700	9700	9700	9700	6741
93	20240607	170800	3081560860	9700	9700	9700	9700	0
94	20240607	170700	3081560860	9700	9700	9700	9700	0
95	20240607	170600	3081560860	9700	9700	9700	9700	0
96	20240607	170500	3081560860	9700	9700	9700	9700	0
97	20240607	170400	3081560860	9700	9700	9700	9700	0
98	20240607	170300	3081560860	9700	9700	9700	9700	0
99	20240607	170200	3081560860	9700	9700	9700	9700	0
100	20240607	170100	3081560860	9700	9700	9700	9700	0
101	20240607	170000	3081560860	9700	9700	9700	9700	0
102	20240607	165900	3081560860	9700	9700	9700	9700	0
103	20240607	165800	3081560860	9700	9700	9700	9700	0
104	20240607	165700	3081560860	9700	9700	9700	9700	0
105	20240607	165600	3081560860	9700	9700	9700	9700	0
106	20240607	165500	3081560860	9700	9700	9700	9700	0
107	20240607	165400	3081560860	9700	9700	9700	9700	0
108	20240607	165300	3081560860	9700	9700	9700	9700	0
109	20240607	165200	3081560860	9700	9700	9700	9700	0
110	20240607	165100	3081560860	9700	9700	9700	9700	0
111	20240607	165000	3081560860	9700	9700	9700	9700	0
112	20240607	164900	3081560860	9700	9700	9700	9700	0
113	20240607	164800	3081560860	9700	9700	9700	9700	0
114	20240607	164700	3081560860	9700	9700	9700	9700	0
115	20240607	164600	3081560860	9700	9700	9700	9700	0
116	20240607	164500	3081560860	9700	9700	9700	9700	0
117	20240607	164400	3081560860	9700	9700	9700	9700	0
118	20240607	164300	3081560860	9700	9700	9700	9700	0
119	20240607	164200	3081560860	9700	9700	9700	9700	0
120	20240607	164100	3081560860	9700	9700	9700	9700	0
121	20240607	164000	3081560860	9700	9700	9700	9700	0
122	20240607	163900	3081560860	9700	9700	9700	9700	6741
123	20240607	163800	3081560860	9700	9700	9700	9700	0
124	20240607	163700	3081560860	9700	9700	9700	9700	0
125	20240607	163600	3081560860	9700	9700	9700	9700	0
126	20240607	163500	3081560860	9700	9700	9700	9700	0
127	20240607	163400	3081560860	9700	9700	9700	9700	0
128	20240607	163300	3081560860	9700	9700	9700	9700	0
129	20240607	163200	3081560860	9700	9700	9700	9700	0
130	20240607	163100	3081560860	9700	9700	9700	9700	0
131	20240607	163000	3081560860	9700	9700	9700	9700	0
132	20240607	162900	3081560860	9700	9700	9700	9700	0
133	20240607	162800	3081560860	9700	9700	9700	9700	0
134	20240607	162700	3081560860	9700	9700	9700	9700	0
135	20240607	162600	3081560860	9700	9700	9700	9700	0
136	20240607	162500	3081560860	9700	9700	9700	9700	0
137	20240607	162400	3081560860	9700	9700	9700	9700	0
138	20240607	162300	3081560860	9700	9700	9700	9700	0
139	20240607	162200	3081560860	9700	9700	9700	9700	0
140	20240607	162100	3081560860	9700	9700	9700	9700	0
141	20240607	162000	3081560860	9700	9700	9700	9700	0
142	20240607	161900	3081560860	9700	9700	9700	9700	0
143	20240607	161800	3081560860	9700	9700	9700	9700	0
144	20240607	161700	3081560860	9700	9700	9700	9700	0
145	20240607	161600	3081560860	9700	9700	9700	9700	0
146	20240607	161500	3081560860	9700	9700	9700	9700	0
147	20240607	161400	3081560860	9700	9700	9700	9700	0
148	20240607	161300	3081560860	9700	9700	9700	9700	0
149	20240607	161200	3081560860	9700	9700	9700	9700	0
150	20240607	161100	3081560860	9700	9700	9700	9700	0
151	20240607	161000	3081560860	9700	9700	9700	9700	0
152	20240607	160900	3081560860	9700	9700	9700	9700	6741
153	20240607	160800	3081560860	9700	9700	9700	9700	0
154	20240607	160700	3081560860	9700	9700	9700	9700	0
155	20240607	160600	3081560860	9700	9700	9700	9700	0
156	20240607	160500	3081560860	9700	9700	9700	9700	0
157	20240607	160400	3081560860	9700	9700	9700	9700	0
158	20240607	160300	3081560860	9700	9700	9700	9700	0
159	20240607	160200	3081560860	9700	9700	9700	9700	0
160	20240607	160100	3081560860	9700	9700	9700	9700	0
161	20240607	160000	3081560860	9700	9700	9700	9700	0
162	20240607	155900	3081560860	9700	9700	9700	9700	0
163	20240607	155800	3081560860	9700	9700	9700	9700	0
164	20240607	155700	3081560860	9700	9700	9700	9700	0
165	20240607	155600	3081560860	9700	9700	9700	9700	0
166	20240607	155500	3081560860	9700	9700	9700	9700	0
167	20240607	155400	3081560860	9700	9700	9700	9700	0
168	20240607	155300	3081560860	9700	9700	9700	9700	0
169	20240607	155200	3081560860	9700	9700	9700	9700	0
170	20240607	155100	3081560860	9700	9700	9700	9700	0
171	20240607	155000	3081560860	9700	9700	9700	9700	0
172	20240607	154900	3081560860	9700	9700	9700	9700	0
173	20240607	154800	3081560860	9700	9700	9700	9700	0
174	20240607	154700	3081560860	9700	9700	9700	9700	0
175	20240607	154600	3081560860	9700	9700	9700	9700	0
176	20240607	154500	3081560860	9700	9700	9700	9700	0
177	20240607	154400	3081560860	9700	9700	9700	9700	0
178	20240607	154300	3081560860	9700	9700	9700	9700	0
179	20240607	154200	3081560860	9700	9700	9700	9700	0
180	20240607	154100	3081560860	9700	9700	9700	9700	0
181	20240607	154000	3081560860	9700	9700	9700	9700	0
182	20240607	153900	3081560860	9700	9700	9700	9700	6741
183	20240607	153800	3081560860	9700	9700	9700	9700	0
184	20240607	153700	3081560860	9700	9700	9700	9700	0
185	20240607	153600	3081560860	9700	9700	9700	9700	0
186	20240607	153500	3081560860	9700	9700	9700	9700	0
187	20240607	153400	3081560860	9700	9700	9700	9700	0
188	20240607	153300	3081560860	9700	9700	9700	9700	0
189	20240607	153200	3081560860	9700	9700	9700	9700	0
190	20240607	153100	3081560860	9700	9700	9700	9700	0
191	20240607	153000	3081560860	9700	9700	9700	9700	6741
192	20240607	152900	3016173160	9760	9760	9760	9760	0
193	20240607	152800	3016173160	9760	9760	9760	9760	0
194	20240607	152700	3016173160	9760	9760	9760	9760	0
195	20240607	152600	3016173160	9760	9760	9760	9760	0
196	20240607	152500	3016173160	9760	9760	9760	9760	0
197	20240607	152400	3016173160	9760	9760	9760	9760	0
198	20240607	152300	3016173160	9760	9760	9760	9760	0
199	20240607	152200	3016173160	9760	9760	9760	9760	0
200	20240607	152100	3016173160	9760	9760	9760	9760	0
201	20240607	152000	3016173160	9760	9760	9760	9760	0
202	20240607	151900	3016173160	9760	9760	9770	9740	190
203	20240607	151800	3014320050	9760	9740	9760	9740	634
204	20240607	151700	3008135700	9740	9750	9750	9740	84
205	20240607	151600	3007317510	9760	9730	9760	9720	108
206	20240607	151500	3006266130	9720	9720	9720	9700	1575
207	20240607	151400	2990987830	9700	9780	9780	9700	9267
208	20240607	151300	2900824270	9780	9780	9790	9780	632
209	20240607	151200	2894639970	9770	9790	9790	9770	322
210	20240607	151100	2891492550	9790	9790	9790	9790	238
211	20240607	151000	2889162530	9780	9770	9780	9750	127
212	20240607	150900	2887923000	9810	9760	9810	9750	1001
213	20240607	150800	2878157490	9760	9760	9760	9760	84
214	20240607	150700	2877337650	9760	9770	9780	9740	2084
215	20240607	150600	2857028230	9770	9780	9780	9770	882
216	20240607	150500	2848407820	9770	9830	9840	9770	1969
217	20240607	150400	2829110110	9840	9840	9840	9840	38
218	20240607	150300	2828736190	9820	9830	9830	9820	23
219	20240607	150200	2828510300	9840	9870	9870	9840	209
220	20240607	150100	2826452090	9800	9800	9800	9800	6
221	20240607	150000	2826393290	9800	9880	9880	9800	214
222	20240607	145900	2824296010	9790	9840	9890	9790	285
223	20240607	145800	2821485970	9790	9790	9830	9770	2220
224	20240607	145700	2799681260	9790	9790	9790	9790	100
225	20240607	145600	2798702260	9800	9800	9800	9800	18
226	20240607	145500	2798525860	9800	9790	9800	9790	543
227	20240607	145400	2793206460	9790	9790	9790	9790	501
228	20240607	145300	2788301670	9790	9790	9790	9790	74
229	20240607	145200	2787577210	9790	9790	9790	9790	7
230	20240607	145100	2787508680	9780	9780	9780	9780	129
231	20240607	145000	2786247060	9780	9770	9780	9770	455
232	20240607	144900	2781800590	9770	9770	9770	9770	494
233	20240607	144800	2776974210	9770	9770	9770	9770	91
234	20240607	144700	2776085140	9750	9760	9760	9750	1718
235	20240607	144600	2759330260	9780	9780	9780	9780	54
236	20240607	144500	2758802140	9780	9780	9780	9780	858
237	20240607	144400	2750410900	9750	9810	9810	9740	10677
238	20240607	144300	2646188080	9810	9810	9810	9810	0
239	20240607	144200	2646188080	9810	9810	9810	9810	0
240	20240607	144100	2646188080	9810	9810	9810	9810	100
241	20240607	144000	2645207080	9810	9840	9840	9810	37
242	20240607	143900	2644843750	9840	9830	9840	9830	72
243	20240607	143800	2644135980	9800	9800	9800	9800	0
244	20240607	143700	2644135980	9800	9800	9800	9800	2
245	20240607	143600	2644116380	9790	9790	9790	9790	0
246	20240607	143500	2644116380	9790	9800	9800	9790	50
247	20240607	143400	2643626850	9800	9780	9800	9780	1004
248	20240607	143300	2633805740	9780	9770	9780	9770	545
249	20240607	143200	2628478470	9770	9750	9770	9750	381
250	20240607	143100	2624763200	9750	9760	9760	9750	32
251	20240607	143000	2624451190	9780	9760	9780	9750	1548
252	20240607	142900	2609356130	9750	9760	9760	9750	108
253	20240607	142800	2608302970	9750	9760	9760	9750	600
254	20240607	142700	2602452690	9750	9790	9790	9750	708
255	20240607	142600	2595537340	9790	9790	9790	9790	84
256	20240607	142500	2594714980	9790	9790	9790	9790	0
257	20240607	142400	2594714980	9790	9790	9790	9760	121
258	20240607	142300	2593530440	9750	9750	9760	9750	700
259	20240607	142200	2586705220	9750	9800	9800	9750	986
260	20240607	142100	2577080150	9800	9790	9800	9770	77
261	20240607	142000	2576327170	9800	9800	9800	9800	2
262	20240607	141900	2576307570	9790	9800	9800	9790	45
263	20240607	141800	2575866860	9800	9800	9800	9800	152
264	20240607	141700	2574377260	9800	9790	9800	9790	503
265	20240607	141600	2569452880	9790	9790	9790	9790	7
266	20240607	141500	2569384350	9790	9770	9800	9760	329
267	20240607	141400	2566170990	9770	9790	9790	9760	2878
268	20240607	141300	2538028740	9800	9810	9810	9800	631
269	20240607	141200	2531844600	9800	9800	9800	9800	3
270	20240607	141100	2531815200	9800	9810	9810	9800	30
271	20240607	141000	2531521190	9800	9800	9800	9800	0
272	20240607	140900	2531521190	9800	9800	9810	9800	11
273	20240607	140800	2531413370	9790	9850	9850	9790	10342
274	20240607	140700	2429954370	9850	9890	9890	9850	543
275	20240607	140600	2424593340	9920	9920	9920	9920	0
276	20240607	140500	2424593340	9920	9920	9920	9920	0
277	20240607	140400	2424593340	9920	9920	9920	9920	1
278	20240607	140300	2424583420	9870	9870	9870	9870	0
279	20240607	140200	2424583420	9870	9870	9870	9870	0
280	20240607	140100	2424583420	9870	9870	9870	9870	0
281	20240607	140000	2424583420	9870	9870	9870	9870	115
282	20240607	135900	2423448370	9900	9880	9900	9880	85
283	20240607	135800	2422607570	9860	9880	9880	9850	103
284	20240607	135700	2421589990	9880	9870	9880	9870	3
285	20240607	135600	2421560360	9850	9870	9870	9850	933
286	20240607	135500	2412368750	9880	9880	9880	9880	9
287	20240607	135400	2412279830	9880	9880	9880	9880	51
288	20240607	135300	2411775950	9880	9880	9880	9880	50
289	20240607	135200	2411281950	9880	9880	9880	9870	17
290	20240607	135100	2411114140	9880	9880	9880	9880	2
291	20240607	135000	2411094380	9870	9880	9880	9870	42
292	20240607	134900	2410679720	9910	9910	9910	9880	81
293	20240607	134800	2409879380	9910	9910	9910	9910	0
294	20240607	134700	2409879380	9910	9910	9910	9890	1715
295	20240607	134600	2392904300	9910	9910	9910	9910	2
296	20240607	134500	2392884480	9910	9910	9910	9910	308
297	20240607	134400	2389832200	9910	9910	9910	9910	0
298	20240607	134300	2389832200	9910	9950	9950	9910	4
299	20240607	134200	2389792490	9950	9950	9950	9950	500
300	20240607	134100	2384817490	9950	9940	9970	9940	238
301	20240607	134000	2382446240	9890	9890	9890	9890	0
302	20240607	133900	2382446240	9890	9890	9890	9890	33
303	20240607	133800	2382119870	9890	9890	9890	9890	0
304	20240607	133700	2382119870	9890	9890	9890	9890	0
305	20240607	133600	2382119870	9890	9900	9900	9890	68
306	20240607	133500	2381446780	9900	9900	9900	9900	50
307	20240607	133400	2380951780	9890	9890	9890	9890	0
308	20240607	133300	2380951780	9890	9890	9890	9890	58
309	20240607	133200	2380378160	9890	9890	9890	9890	36
310	20240607	133100	2380022120	9910	9910	9910	9900	181
311	20240607	133000	2378229890	9960	9960	9960	9960	11
312	20240607	132900	2378120330	9920	9960	9960	9920	352
313	20240607	132800	2374616410	9960	9970	9970	9960	103
314	20240607	132700	2373590420	9970	9970	9970	9970	0
315	20240607	132600	2373590420	9970	9950	9980	9950	43
316	20240607	132500	2373161840	9930	9900	9930	9900	2481
317	20240607	132400	2348599080	9900	9900	9900	9900	604
318	20240607	132300	2342619480	9870	9870	9870	9870	0
319	20240607	132200	2342619480	9870	9860	9900	9860	175
320	20240607	132100	2340889030	9860	9860	9860	9850	29
321	20240607	132000	2340603280	9860	9860	9860	9860	167
322	20240607	131900	2338956660	9860	9860	9860	9850	154
323	20240607	131800	2337439590	9860	9860	9860	9860	6
324	20240607	131700	2337380430	9860	9860	9860	9860	311
325	20240607	131600	2334313970	9870	9880	9880	9870	231
326	20240607	131500	2332032980	9870	9870	9870	9870	17
327	20240607	131400	2331865190	9870	9870	9870	9870	86
328	20240607	131300	2331016370	9870	9870	9870	9870	50
329	20240607	131200	2330522870	9870	9870	9870	9870	62
330	20240607	131100	2329910930	9890	9890	9890	9890	150
331	20240607	131000	2328427430	9900	9900	9900	9900	0
332	20240607	130900	2328427430	9900	9900	9900	9900	0
333	20240607	130800	2328427430	9900	9900	9900	9900	50
334	20240607	130700	2327932430	9900	9860	9900	9860	9
335	20240607	130600	2327843560	9860	9850	9860	9850	151
336	20240607	130500	2326354710	9840	9830	9840	9830	42
337	20240607	130400	2325941840	9830	9830	9830	9830	25
338	20240607	130300	2325696090	9830	9830	9830	9830	172
339	20240607	130200	2324005330	9830	9830	9830	9830	471
340	20240607	130100	2319375400	9820	9820	9820	9820	0
341	20240607	130000	2319375400	9820	9820	9820	9820	5
342	20240607	125900	2319326300	9820	9820	9820	9820	248
343	20240607	125800	2316890940	9820	9820	9820	9820	79
344	20240607	125700	2316115160	9820	9790	9830	9790	7667
345	20240607	125600	2240985240	9790	9790	9790	9760	896
346	20240607	125500	2232222120	9800	9800	9800	9800	42
347	20240607	125400	2231810520	9800	9800	9800	9800	423
348	20240607	125300	2227665120	9800	9800	9800	9800	17
349	20240607	125200	2227498520	9800	9800	9800	9800	625
350	20240607	125100	2221373520	9800	9800	9800	9790	1387
351	20240607	125000	2207781070	9800	9820	9820	9800	983
352	20240607	124900	2198144030	9820	9820	9860	9810	92
353	20240607	124800	2197240600	9800	9900	9900	9800	10001
354	20240607	124700	2099159350	9900	9900	9900	9890	91
355	20240607	124600	2098259160	9890	9890	9890	9890	186
356	20240607	124500	2096419620	9890	9890	9890	9890	20
357	20240607	124400	2096221820	9880	9910	9910	9880	358
358	20240607	124300	2092679950	9900	9910	9910	9900	700
359	20240607	124200	2085747940	9900	9890	9900	9890	60
360	20240607	124100	2085154530	9890	9890	9890	9890	3
361	20240607	124000	2085124860	9880	9880	9880	9880	1066
362	20240607	123900	2074592780	9880	9880	9880	9880	209
363	20240607	123800	2072527860	9880	9860	9880	9860	101
364	20240607	123700	2071530000	9850	9840	9850	9840	1780
365	20240607	123600	2053997360	9850	9850	9850	9850	16
366	20240607	123500	2053839760	9850	9850	9850	9850	272
367	20240607	123400	2051160560	9840	9840	9840	9840	3
368	20240607	123300	2051131040	9840	9840	9840	9840	144
369	20240607	123200	2049714080	9840	9850	9850	9800	108
370	20240607	123100	2048651830	9850	9820	9850	9790	362
371	20240607	123000	2045098170	9790	9810	9810	9790	3136
372	20240607	122900	2014379960	9820	9820	9820	9820	19
373	20240607	122800	2014193380	9820	9820	9820	9810	1720
374	20240607	122700	1997310980	9820	9820	9820	9820	227
375	20240607	122600	1995081840	9810	9810	9820	9810	1063
376	20240607	122500	1984644080	9820	9820	9820	9820	12
377	20240607	122400	1984526240	9810	9810	9810	9810	1612
378	20240607	122300	1968712520	9810	9830	9830	9810	527
379	20240607	122200	1963540250	9830	9830	9830	9830	100
380	20240607	122100	1962557250	9830	9820	9830	9720	5229
381	20240607	122000	1911459210	9810	9820	9830	9810	492
382	20240607	121900	1906627770	9820	9810	9820	9810	602
383	20240607	121800	1900719790	9810	9820	9820	9810	275
384	20240607	121700	1898021590	9820	9820	9820	9820	422
385	20240607	121600	1893877550	9820	9780	9830	9780	2556
386	20240607	121500	1868799000	9790	9810	9820	9780	747
387	20240607	121400	1861480510	9810	9820	9820	9800	2441
388	20240607	121300	1837550920	9820	9870	9870	9820	2449
389	20240607	121200	1813441590	9870	9910	9910	9870	2493
390	20240607	121100	1788792770	9930	10060	10060	9910	6803
391	20240607	121000	1720768310	10070	10070	10070	10070	110
392	20240607	120900	1719660610	10070	10060	10070	10060	20
393	20240607	120800	1719459360	10060	10060	10060	10050	328
394	20240607	120700	1716161080	10050	10050	10050	10050	237
395	20240607	120600	1713779230	10040	10040	10040	10040	9
396	20240607	120500	1713688870	10040	10040	10040	10040	34
397	20240607	120400	1713347510	10040	10040	10040	10040	0
398	20240607	120300	1713347510	10040	10040	10040	10040	23
399	20240607	120200	1713116590	10040	10030	10040	10030	14
400	20240607	120100	1712976150	10030	10040	10040	10030	508
401	20240607	120000	1707880800	10050	10050	10050	10050	58
402	20240607	115900	1707297900	10050	10050	10070	10040	172
403	20240607	115800	1705567700	10070	10040	10070	10040	435
404	20240607	115700	1701194630	10040	10010	10040	10010	712
405	20240607	115600	1694053820	10010	9990	10010	9990	369
406	20240607	115500	1690360430	9970	9990	10000	9970	544
407	20240607	115400	1684924550	9990	9990	9990	9990	70
408	20240607	115300	1684225250	9990	10000	10000	9990	65
409	20240607	115200	1683575760	10000	10000	10000	10000	147
410	20240607	115100	1682105760	10020	9970	10020	9970	961
411	20240607	115000	1672496760	9970	9940	9970	9940	130
412	20240607	114900	1671203020	9930	9950	9950	9930	26
413	20240607	114800	1670944720	9950	9950	9950	9950	183
414	20240607	114700	1669123870	9950	9950	9950	9950	668
415	20240607	114600	1662477270	9950	9950	9950	9950	10
416	20240607	114500	1662377770	9950	9920	9950	9900	392
417	20240607	114400	1658493980	9920	9950	9950	9920	3
418	20240607	114300	1658464160	9920	9960	9960	9920	366
419	20240607	114200	1654825440	9960	9960	9960	9950	163
420	20240607	114100	1653202060	9960	9970	9970	9960	43
421	20240607	114000	1652773750	9960	9970	9970	9960	33
422	20240607	113900	1652444770	9970	9970	9970	9970	21
423	20240607	113800	1652235400	9980	9980	9980	9980	16
424	20240607	113700	1652075720	9980	9980	9980	9980	70
425	20240607	113600	1651377120	9980	9990	9990	9980	184
426	20240607	113500	1649539310	9980	9970	9980	9970	176
427	20240607	113400	1647784580	9980	9980	9980	9980	9
428	20240607	113300	1647694760	9980	9980	9980	9980	10
429	20240607	113200	1647594960	9980	9940	9980	9940	795
430	20240607	113100	1639665220	9930	9920	9930	9920	189
431	20240607	113000	1637789200	9920	9920	9920	9920	0
432	20240607	112900	1637789200	9920	9900	9920	9900	20
433	20240607	112800	1637591000	9890	9890	9890	9890	22
434	20240607	112700	1637373420	9900	9900	9900	9900	107
435	20240607	112600	1636314120	9900	9890	9900	9890	34
436	20240607	112500	1635977720	9890	9890	9890	9890	185
437	20240607	112400	1634148070	9880	9920	9920	9880	1100
438	20240607	112300	1623250470	9910	9910	9910	9910	0
439	20240607	112200	1623250470	9910	9970	9970	9910	22
440	20240607	112100	1623031190	9910	9910	9910	9910	49
441	20240607	112000	1622545600	9960	9960	9960	9960	232
442	20240607	111900	1620234880	9960	9920	9960	9910	5258
443	20240607	111800	1567920790	9920	9920	9920	9920	153
444	20240607	111700	1566403030	9920	9930	9930	9920	42
445	20240607	111600	1565986080	9930	9930	9940	9930	709
446	20240607	111500	1558940060	9930	9940	9940	9930	191
447	20240607	111400	1557043130	9940	9920	9940	9910	233
448	20240607	111300	1554729540	9920	9910	9920	9910	30
449	20240607	111200	1554432140	9910	9920	9920	9880	306
450	20240607	111100	1551402580	9920	9920	9920	9920	327
451	20240607	111000	1548158740	9920	9920	9920	9920	2
452	20240607	110900	1548138900	9880	9880	9880	9880	26
453	20240607	110800	1547882020	9920	9910	9920	9910	223
454	20240607	110700	1545670980	9860	9920	9920	9860	402
455	20240607	110600	1541701130	9910	9910	9910	9910	97
456	20240607	110500	1540739860	9910	9910	9930	9910	220
457	20240607	110400	1538559040	9910	9860	9910	9850	51
458	20240607	110300	1538056610	9850	9850	9850	9850	5
459	20240607	110200	1538007360	9880	9880	9880	9880	235
460	20240607	110100	1535685560	9880	9880	9880	9880	100
461	20240607	110000	1534697560	9840	9880	9930	9840	454
462	20240607	105900	1530219670	9880	9880	9880	9880	22
463	20240607	105800	1530002310	9830	9840	9840	9830	650
464	20240607	105700	1523609890	9830	9860	9870	9830	5801
465	20240607	105600	1466558090	9860	9840	9860	9830	300
466	20240607	105500	1463602560	9860	9840	9860	9830	105
467	20240607	105400	1462570250	9830	9830	9830	9820	71
468	20240607	105300	1461873010	9820	9860	9860	9820	335
469	20240607	105200	1458580030	9850	9850	9850	9850	50
470	20240607	105100	1458087530	9850	9830	9850	9820	44
471	20240607	105000	1457654420	9860	9830	9860	9810	456
472	20240607	104900	1453174210	9850	9860	9860	9850	403
473	20240607	104800	1449200730	9870	9800	9870	9800	829
474	20240607	104700	1441036320	9800	9790	9800	9790	66
475	20240607	104600	1440390170	9780	9790	9790	9780	46
476	20240607	104500	1439940250	9780	9820	9830	9780	1017
477	20240607	104400	1429948360	9750	9820	9820	9740	13268
478	20240607	104300	1300527540	9830	9800	9830	9800	712
479	20240607	104200	1293548800	9770	9770	9780	9770	350
480	20240607	104100	1290129290	9760	9780	9800	9740	3229
481	20240607	104000	1258544020	9790	9810	9840	9790	913
482	20240607	103900	1249599330	9810	9820	9820	9800	433
483	20240607	103800	1245352970	9810	9880	9880	9810	5566
484	20240607	103700	1190549530	9870	9940	9940	9870	231
485	20240607	103600	1188269470	9880	9900	9900	9880	758
486	20240607	103500	1180769570	9860	9890	9890	9860	586
487	20240607	103400	1174985270	9890	9890	9890	9890	393
488	20240607	103300	1171098500	9890	9910	9910	9890	237
489	20240607	103200	1168754320	9900	9910	9920	9890	788
490	20240607	103100	1160949200	9920	9930	9930	9920	105
491	20240607	103000	1159907580	9950	9950	9950	9950	137
492	20240607	102900	1158544430	9960	9960	9960	9960	21
493	20240607	102800	1158335270	9960	9970	9970	9960	131
494	20240607	102700	1157029360	9990	9990	9990	9990	1462
495	20240607	102600	1142423980	10000	9990	10000	9990	452
496	20240607	102500	1137905180	10000	9970	10000	9970	46
497	20240607	102400	1137445790	9990	9990	9990	9990	924
498	20240607	102300	1128215030	9950	9930	9960	9930	400
499	20240607	102200	1124235220	9910	9910	9920	9910	414
500	20240607	102100	1120129950	9840	9860	9880	9830	2613
501	20240607	102000	1094367730	9860	9860	9880	9840	617
502	20240607	101900	1088291150	9900	9900	9900	9850	272
503	20240607	101800	1085611320	9920	9880	9920	9860	344
504	20240607	101700	1082215820	9880	9900	9900	9870	233
505	20240607	101600	1079912650	9900	9900	9900	9890	780
506	20240607	101500	1072190670	9880	9900	9900	9880	335
507	20240607	101400	1068877860	9900	9920	9920	9900	370
508	20240607	101300	1065212530	9940	9940	9940	9940	1
509	20240607	101200	1065202590	9900	9930	9930	9900	371
510	20240607	101100	1061527950	9950	9920	9950	9900	1002
511	20240607	101000	1051600970	9910	9950	9960	9910	1263
512	20240607	100900	1039058750	9950	9960	9970	9950	809
513	20240607	100800	1031006600	9960	9980	9980	9960	241
514	20240607	100700	1028606200	9970	10010	10010	9970	760
515	20240607	100600	1021019450	10010	10030	10030	10000	1462
516	20240607	100500	1006382060	10030	10030	10030	10000	476
517	20240607	100400	1001617360	10020	10030	10050	10020	164
518	20240607	100300	999971640	10000	10030	10030	10000	273
519	20240607	100200	997233630	10030	10030	10030	10030	51
520	20240607	100100	996722100	10000	9990	10000	9960	291
521	20240607	100000	993813990	9960	9950	9960	9950	240
522	20240607	095900	991424490	9950	9960	9960	9950	252
523	20240607	095800	988914720	9960	9910	9960	9900	277
524	20240607	095700	986166330	9910	9970	9970	9910	1102
525	20240607	095600	975224820	9960	9970	9990	9960	425
526	20240607	095500	970989760	9960	9900	10000	9820	3751
527	20240607	095400	933788750	9870	10050	10060	9670	17837
528	20240607	095300	757685520	10050	10050	10050	10010	872
529	20240607	095200	748921960	10000	10000	10000	9990	1815
530	20240607	095100	730775070	10000	10070	10070	10000	901
531	20240607	095000	721750060	10040	10040	10040	10030	228
532	20240607	094900	719460970	10040	10050	10060	10030	876
533	20240607	094800	710666170	10020	10020	10020	10020	10
534	20240607	094700	710565970	10060	10090	10090	10010	421
535	20240607	094600	706343280	10090	10130	10150	10000	11210
536	20240607	094500	594006990	10150	10170	10170	10150	15
537	20240607	094400	593854540	10180	10180	10180	10180	0
538	20240607	094300	593854540	10180	10180	10180	10130	106
539	20240607	094200	592780460	10180	10180	10180	10180	20
540	20240607	094100	592576860	10190	10130	10190	10080	595
541	20240607	094000	586551250	10130	10120	10190	10110	745
542	20240607	093900	579007130	10120	10120	10120	10120	13
543	20240607	093800	578875570	10090	10100	10130	10080	846
544	20240607	093700	570343130	10100	10170	10170	10100	5023
545	20240607	093600	519461940	10170	10210	10210	10170	451
546	20240607	093500	514874520	10180	10220	10220	10180	65
547	20240607	093400	514212590	10170	10170	10170	10170	10
548	20240607	093300	514110890	10170	10180	10220	10170	501
549	20240607	093200	509007100	10180	10180	10220	10180	45
550	20240607	093100	508548960	10170	10170	10170	10170	0
551	20240607	093000	508548960	10170	10180	10220	10170	185
552	20240607	092900	506666160	10170	10180	10180	10170	218
553	20240607	092800	504446970	10230	10230	10230	10230	3
554	20240607	092700	504416280	10230	10230	10230	10170	46
555	20240607	092600	503946310	10170	10230	10230	10160	2032
556	20240607	092500	483287830	10250	10250	10250	10250	10
557	20240607	092400	483185330	10250	10230	10250	10200	201
558	20240607	092300	481127130	10250	10250	10250	10250	11
559	20240607	092200	481014380	10160	10260	10260	10160	10730
560	20240607	092100	371276650	10260	10260	10260	10260	55
561	20240607	092000	370712350	10260	10260	10260	10250	185
562	20240607	091900	368815100	10250	10260	10260	10250	2550
563	20240607	091800	342662370	10260	10250	10270	10250	684
564	20240607	091700	335644080	10250	10280	10280	10250	1604
565	20240607	091600	319197470	10260	10260	10290	10260	494
566	20240607	091500	314127310	10300	10260	10300	10260	62
567	20240607	091400	313490910	10260	10330	10330	10260	2320
568	20240607	091300	289642350	10340	10340	10350	10310	409
569	20240607	091200	285417090	10340	10310	10360	10310	246
570	20240607	091100	282871720	10340	10340	10350	10300	1450
571	20240607	091000	267887400	10340	10340	10340	10290	234
572	20240607	090900	265471390	10340	10240	10340	10240	1717
573	20240607	090800	247800190	10230	10230	10260	10220	2866
574	20240607	090700	218449460	10220	10180	10240	10170	1985
575	20240607	090600	198208170	10220	10240	10240	10180	61
576	20240607	090500	197584290	10170	10160	10180	10160	755
577	20240607	090400	189906690	10160	10220	10240	10150	1309
578	20240607	090300	176545700	10230	10230	10240	10140	5065
579	20240607	090200	124958500	10240	10180	10250	10180	2432
580	20240607	090100	100122280	10170	10160	10260	10150	1578
581	20240607	090000	84055910	10150	10190	10230	10150	8132