KissMeData/003680/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184100	1673042250	8890	8890	8890	8890	3955
3	20240625	184000	1673042250	8890	8890	8890	8890	0
4	20240625	183900	1673042250	8890	8890	8890	8890	0
5	20240625	183800	1673042250	8890	8890	8890	8890	0
6	20240625	183700	1673042250	8890	8890	8890	8890	0
7	20240625	183600	1673042250	8890	8890	8890	8890	0
8	20240625	183500	1673042250	8890	8890	8890	8890	0
9	20240625	183400	1673042250	8890	8890	8890	8890	0
10	20240625	183300	1673042250	8890	8890	8890	8890	0
11	20240625	183200	1673042250	8890	8890	8890	8890	0
12	20240625	183100	1673042250	8890	8890	8890	8890	0
13	20240625	183000	1673042250	8890	8890	8890	8890	0
14	20240625	182900	1673042250	8890	8890	8890	8890	0
15	20240625	182800	1673042250	8890	8890	8890	8890	0
16	20240625	182700	1673042250	8890	8890	8890	8890	0
17	20240625	182600	1673042250	8890	8890	8890	8890	0
18	20240625	182500	1673042250	8890	8890	8890	8890	0
19	20240625	182400	1673042250	8890	8890	8890	8890	0
20	20240625	182300	1673042250	8890	8890	8890	8890	0
21	20240625	182200	1673042250	8890	8890	8890	8890	0
22	20240625	182100	1673042250	8890	8890	8890	8890	0
23	20240625	182000	1673042250	8890	8890	8890	8890	0
24	20240625	181900	1673042250	8890	8890	8890	8890	0
25	20240625	181800	1673042250	8890	8890	8890	8890	0
26	20240625	181700	1673042250	8890	8890	8890	8890	0
27	20240625	181600	1673042250	8890	8890	8890	8890	0
28	20240625	181500	1673042250	8890	8890	8890	8890	0
29	20240625	181400	1673042250	8890	8890	8890	8890	0
30	20240625	181300	1673042250	8890	8890	8890	8890	0
31	20240625	181200	1673042250	8890	8890	8890	8890	0
32	20240625	181100	1673042250	8890	8890	8890	8890	3955
33	20240625	181000	1673042250	8890	8890	8890	8890	0
34	20240625	180900	1673042250	8890	8890	8890	8890	0
35	20240625	180800	1673042250	8890	8890	8890	8890	0
36	20240625	180700	1673042250	8890	8890	8890	8890	0
37	20240625	180600	1673042250	8890	8890	8890	8890	0
38	20240625	180500	1673042250	8890	8890	8890	8890	0
39	20240625	180400	1673042250	8890	8890	8890	8890	0
40	20240625	180300	1673042250	8890	8890	8890	8890	0
41	20240625	180200	1673042250	8890	8890	8890	8890	0
42	20240625	180100	1673042250	8890	8890	8890	8890	0
43	20240625	180000	1673042250	8890	8890	8890	8890	0
44	20240625	175900	1673042250	8890	8890	8890	8890	0
45	20240625	175800	1673042250	8890	8890	8890	8890	0
46	20240625	175700	1673042250	8890	8890	8890	8890	0
47	20240625	175600	1673042250	8890	8890	8890	8890	0
48	20240625	175500	1673042250	8890	8890	8890	8890	0
49	20240625	175400	1673042250	8890	8890	8890	8890	0
50	20240625	175300	1673042250	8890	8890	8890	8890	0
51	20240625	175200	1673042250	8890	8890	8890	8890	0
52	20240625	175100	1673042250	8890	8890	8890	8890	0
53	20240625	175000	1673042250	8890	8890	8890	8890	0
54	20240625	174900	1673042250	8890	8890	8890	8890	0
55	20240625	174800	1673042250	8890	8890	8890	8890	0
56	20240625	174700	1673042250	8890	8890	8890	8890	0
57	20240625	174600	1673042250	8890	8890	8890	8890	0
58	20240625	174500	1673042250	8890	8890	8890	8890	0
59	20240625	174400	1673042250	8890	8890	8890	8890	0
60	20240625	174300	1673042250	8890	8890	8890	8890	0
61	20240625	174200	1673042250	8890	8890	8890	8890	0
62	20240625	174100	1673042250	8890	8890	8890	8890	3955
63	20240625	174000	1673042250	8890	8890	8890	8890	0
64	20240625	173900	1673042250	8890	8890	8890	8890	0
65	20240625	173800	1673042250	8890	8890	8890	8890	0
66	20240625	173700	1673042250	8890	8890	8890	8890	0
67	20240625	173600	1673042250	8890	8890	8890	8890	0
68	20240625	173500	1673042250	8890	8890	8890	8890	0
69	20240625	173400	1673042250	8890	8890	8890	8890	0
70	20240625	173300	1673042250	8890	8890	8890	8890	0
71	20240625	173200	1673042250	8890	8890	8890	8890	0
72	20240625	173100	1673042250	8890	8890	8890	8890	0
73	20240625	173000	1673042250	8890	8890	8890	8890	0
74	20240625	172900	1673042250	8890	8890	8890	8890	0
75	20240625	172800	1673042250	8890	8890	8890	8890	0
76	20240625	172700	1673042250	8890	8890	8890	8890	0
77	20240625	172600	1673042250	8890	8890	8890	8890	0
78	20240625	172500	1673042250	8890	8890	8890	8890	0
79	20240625	172400	1673042250	8890	8890	8890	8890	0
80	20240625	172300	1673042250	8890	8890	8890	8890	0
81	20240625	172200	1673042250	8890	8890	8890	8890	0
82	20240625	172100	1673042250	8890	8890	8890	8890	0
83	20240625	172000	1673042250	8890	8890	8890	8890	0
84	20240625	171900	1673042250	8890	8890	8890	8890	0
85	20240625	171800	1673042250	8890	8890	8890	8890	0
86	20240625	171700	1673042250	8890	8890	8890	8890	0
87	20240625	171600	1673042250	8890	8890	8890	8890	0
88	20240625	171500	1673042250	8890	8890	8890	8890	0
89	20240625	171400	1673042250	8890	8890	8890	8890	0
90	20240625	171300	1673042250	8890	8890	8890	8890	0
91	20240625	171200	1673042250	8890	8890	8890	8890	0
92	20240625	171100	1673042250	8890	8890	8890	8890	3955
93	20240625	171000	1673042250	8890	8890	8890	8890	0
94	20240625	170900	1673042250	8890	8890	8890	8890	0
95	20240625	170800	1673042250	8890	8890	8890	8890	0
96	20240625	170700	1673042250	8890	8890	8890	8890	0
97	20240625	170600	1673042250	8890	8890	8890	8890	0
98	20240625	170500	1673042250	8890	8890	8890	8890	0
99	20240625	170400	1673042250	8890	8890	8890	8890	0
100	20240625	170300	1673042250	8890	8890	8890	8890	0
101	20240625	170200	1673042250	8890	8890	8890	8890	0
102	20240625	170100	1673042250	8890	8890	8890	8890	0
103	20240625	170000	1673042250	8890	8890	8890	8890	0
104	20240625	165900	1673042250	8890	8890	8890	8890	0
105	20240625	165800	1673042250	8890	8890	8890	8890	0
106	20240625	165700	1673042250	8890	8890	8890	8890	0
107	20240625	165600	1673042250	8890	8890	8890	8890	0
108	20240625	165500	1673042250	8890	8890	8890	8890	0
109	20240625	165400	1673042250	8890	8890	8890	8890	0
110	20240625	165300	1673042250	8890	8890	8890	8890	0
111	20240625	165200	1673042250	8890	8890	8890	8890	0
112	20240625	165100	1673042250	8890	8890	8890	8890	0
113	20240625	165000	1673042250	8890	8890	8890	8890	0
114	20240625	164900	1673042250	8890	8890	8890	8890	0
115	20240625	164800	1673042250	8890	8890	8890	8890	0
116	20240625	164700	1673042250	8890	8890	8890	8890	0
117	20240625	164600	1673042250	8890	8890	8890	8890	0
118	20240625	164500	1673042250	8890	8890	8890	8890	0
119	20240625	164400	1673042250	8890	8890	8890	8890	0
120	20240625	164300	1673042250	8890	8890	8890	8890	0
121	20240625	164200	1673042250	8890	8890	8890	8890	0
122	20240625	164100	1673042250	8890	8890	8890	8890	3955
123	20240625	164000	1673042250	8890	8890	8890	8890	0
124	20240625	163900	1673042250	8890	8890	8890	8890	0
125	20240625	163800	1673042250	8890	8890	8890	8890	0
126	20240625	163700	1673042250	8890	8890	8890	8890	0
127	20240625	163600	1673042250	8890	8890	8890	8890	0
128	20240625	163500	1673042250	8890	8890	8890	8890	0
129	20240625	163400	1673042250	8890	8890	8890	8890	0
130	20240625	163300	1673042250	8890	8890	8890	8890	0
131	20240625	163200	1673042250	8890	8890	8890	8890	0
132	20240625	163100	1673042250	8890	8890	8890	8890	0
133	20240625	163000	1673042250	8890	8890	8890	8890	0
134	20240625	162900	1673042250	8890	8890	8890	8890	0
135	20240625	162800	1673042250	8890	8890	8890	8890	0
136	20240625	162700	1673042250	8890	8890	8890	8890	0
137	20240625	162600	1673042250	8890	8890	8890	8890	0
138	20240625	162500	1673042250	8890	8890	8890	8890	0
139	20240625	162400	1673042250	8890	8890	8890	8890	0
140	20240625	162300	1673042250	8890	8890	8890	8890	0
141	20240625	162200	1673042250	8890	8890	8890	8890	0
142	20240625	162100	1673042250	8890	8890	8890	8890	0
143	20240625	162000	1673042250	8890	8890	8890	8890	0
144	20240625	161900	1673042250	8890	8890	8890	8890	0
145	20240625	161800	1673042250	8890	8890	8890	8890	0
146	20240625	161700	1673042250	8890	8890	8890	8890	0
147	20240625	161600	1673042250	8890	8890	8890	8890	0
148	20240625	161500	1673042250	8890	8890	8890	8890	0
149	20240625	161400	1673042250	8890	8890	8890	8890	0
150	20240625	161300	1673042250	8890	8890	8890	8890	0
151	20240625	161200	1673042250	8890	8890	8890	8890	0
152	20240625	161100	1673042250	8890	8890	8890	8890	3955
153	20240625	161000	1673042250	8890	8890	8890	8890	0
154	20240625	160900	1673042250	8890	8890	8890	8890	0
155	20240625	160800	1673042250	8890	8890	8890	8890	0
156	20240625	160700	1673042250	8890	8890	8890	8890	0
157	20240625	160600	1673042250	8890	8890	8890	8890	0
158	20240625	160500	1673042250	8890	8890	8890	8890	0
159	20240625	160400	1673042250	8890	8890	8890	8890	0
160	20240625	160300	1673042250	8890	8890	8890	8890	0
161	20240625	160200	1673042250	8890	8890	8890	8890	0
162	20240625	160100	1673042250	8890	8890	8890	8890	0
163	20240625	160000	1673042250	8890	8890	8890	8890	0
164	20240625	155900	1673042250	8890	8890	8890	8890	0
165	20240625	155800	1673042250	8890	8890	8890	8890	0
166	20240625	155700	1673042250	8890	8890	8890	8890	0
167	20240625	155600	1673042250	8890	8890	8890	8890	0
168	20240625	155500	1673042250	8890	8890	8890	8890	0
169	20240625	155400	1673042250	8890	8890	8890	8890	0
170	20240625	155300	1673042250	8890	8890	8890	8890	0
171	20240625	155200	1673042250	8890	8890	8890	8890	0
172	20240625	155100	1673042250	8890	8890	8890	8890	0
173	20240625	155000	1673042250	8890	8890	8890	8890	0
174	20240625	154900	1673042250	8890	8890	8890	8890	0
175	20240625	154800	1673042250	8890	8890	8890	8890	0
176	20240625	154700	1673042250	8890	8890	8890	8890	0
177	20240625	154600	1673042250	8890	8890	8890	8890	0
178	20240625	154500	1673042250	8890	8890	8890	8890	0
179	20240625	154400	1673042250	8890	8890	8890	8890	0
180	20240625	154300	1673042250	8890	8890	8890	8890	0
181	20240625	154200	1673042250	8890	8890	8890	8890	0
182	20240625	154100	1673042250	8890	8890	8890	8890	3955
183	20240625	154000	1673042250	8890	8890	8890	8890	0
184	20240625	153900	1673042250	8890	8890	8890	8890	0
185	20240625	153800	1673042250	8890	8890	8890	8890	0
186	20240625	153700	1673042250	8890	8890	8890	8890	0
187	20240625	153600	1673042250	8890	8890	8890	8890	0
188	20240625	153500	1673042250	8890	8890	8890	8890	0
189	20240625	153400	1673042250	8890	8890	8890	8890	0
190	20240625	153300	1673042250	8890	8890	8890	8890	0
191	20240625	153200	1673042250	8890	8890	8890	8890	0
192	20240625	153100	1673042250	8890	8890	8890	8890	0
193	20240625	153000	1673042250	8890	8890	8890	8890	3955
194	20240625	152900	1637882300	8900	8900	8900	8900	0
195	20240625	152800	1637882300	8900	8900	8900	8900	0
196	20240625	152700	1637882300	8900	8900	8900	8900	0
197	20240625	152600	1637882300	8900	8900	8900	8900	0
198	20240625	152500	1637882300	8900	8900	8900	8900	0
199	20240625	152400	1637882300	8900	8900	8900	8900	0
200	20240625	152300	1637882300	8900	8900	8900	8900	0
201	20240625	152200	1637882300	8900	8900	8900	8900	0
202	20240625	152100	1637882300	8900	8900	8900	8900	0
203	20240625	152000	1637882300	8900	8900	8900	8900	0
204	20240625	151900	1637882300	8900	8920	8920	8900	1335
205	20240625	151800	1625974650	8940	8920	8940	8920	532
206	20240625	151700	1621219590	8900	8920	8920	8900	118
207	20240625	151600	1620169020	8900	8900	8900	8900	0
208	20240625	151500	1620169020	8900	8900	8900	8900	0
209	20240625	151400	1620169020	8900	8900	8900	8900	52
210	20240625	151300	1619706220	8900	8900	8900	8900	15
211	20240625	151200	1619572720	8920	8920	8950	8920	1158
212	20240625	151100	1609217370	8920	8890	8920	8890	71
213	20240625	151000	1608585550	8890	8890	8890	8890	10
214	20240625	150900	1608496650	8900	8890	8900	8890	454
215	20240625	150800	1604457590	8890	8920	8920	8890	313
216	20240625	150700	1601672390	8920	8920	8920	8910	125
217	20240625	150600	1600558210	8940	8940	8940	8940	0
218	20240625	150500	1600558210	8940	8940	8940	8940	0
219	20240625	150400	1600558210	8940	8950	8950	8910	1467
220	20240625	150300	1587458980	8950	8950	8950	8950	0
221	20240625	150200	1587458980	8950	8950	8950	8950	0
222	20240625	150100	1587458980	8950	8950	8950	8950	21
223	20240625	150000	1587271030	8930	8920	8930	8910	636
224	20240625	145900	1581599880	8930	8910	8930	8910	22
225	20240625	145800	1581403620	8910	8900	8920	8900	397
226	20240625	145700	1577863080	8920	8910	8920	8910	5
227	20240625	145600	1577818500	8900	8910	8910	8900	72
228	20240625	145500	1577177320	8920	8920	8920	8920	33
229	20240625	145400	1576882960	8910	8920	8920	8910	6
230	20240625	145300	1576829490	8910	8910	8910	8910	332
231	20240625	145200	1573871370	8910	8890	8910	8890	57
232	20240625	145100	1573364620	8910	8910	8910	8910	1
233	20240625	145000	1573355710	8890	8890	8890	8890	50
234	20240625	144900	1572911210	8890	8890	8890	8890	74
235	20240625	144800	1572253350	8910	8920	8920	8910	151
236	20240625	144700	1570907930	8890	8900	8920	8890	57
237	20240625	144600	1570401070	8880	8930	8930	8880	5348
238	20240625	144500	1522761490	8950	8950	8950	8950	100
239	20240625	144400	1521866490	8930	8930	8930	8930	0
240	20240625	144300	1521866490	8930	8930	8930	8930	407
241	20240625	144200	1518231980	8950	8950	8950	8950	0
242	20240625	144100	1518231980	8950	8950	8950	8950	257
243	20240625	144000	1515931830	8950	8950	8950	8950	80
244	20240625	143900	1515215830	8950	8950	8950	8950	430
245	20240625	143800	1511367330	8950	8950	8950	8950	0
246	20240625	143700	1511367330	8950	8970	8970	8950	1403
247	20240625	143600	1498806540	8980	8990	8990	8980	84
248	20240625	143500	1498052180	8980	8960	8980	8960	1200
249	20240625	143400	1487279180	8980	8970	8980	8970	88
250	20240625	143300	1486489660	8970	8970	8970	8970	5
251	20240625	143200	1486444810	8970	8970	8970	8950	268
252	20240625	143100	1484044870	8980	8950	8980	8950	275
253	20240625	143000	1481582000	8950	8950	8950	8950	51
254	20240625	142900	1481125550	8940	8940	8940	8940	0
255	20240625	142800	1481125550	8940	8950	8950	8940	23
256	20240625	142700	1480919900	8940	8950	8950	8940	50
257	20240625	142600	1480472890	8940	8940	8940	8940	400
258	20240625	142500	1476896890	8920	8930	8930	8920	1427
259	20240625	142400	1464166540	8930	8960	8960	8930	718
260	20240625	142300	1457739470	8970	8970	8970	8970	115
261	20240625	142200	1456707920	8970	8970	8970	8970	183
262	20240625	142100	1455066410	8970	8960	8970	8960	259
263	20240625	142000	1452743990	8960	8960	8960	8960	49
264	20240625	141900	1452304950	8960	8960	8960	8960	436
265	20240625	141800	1448398390	8960	8960	8960	8960	170
266	20240625	141700	1446875190	8960	8950	8960	8950	1285
267	20240625	141600	1435374250	8950	8950	8950	8950	2
268	20240625	141500	1435356350	8950	8940	8950	8940	102
269	20240625	141400	1434443470	8940	8940	8940	8940	83
270	20240625	141300	1433701450	8950	8950	8950	8950	0
271	20240625	141200	1433701450	8950	8950	8950	8950	5
272	20240625	141100	1433656700	8940	8940	8940	8940	10
273	20240625	141000	1433567300	8940	8950	8950	8940	7
274	20240625	140900	1433504660	8930	8930	8930	8930	0
275	20240625	140800	1433504660	8930	8930	8930	8930	0
276	20240625	140700	1433504660	8930	8940	8950	8930	141
277	20240625	140600	1432244510	8930	8940	8940	8930	20
278	20240625	140500	1432065810	8970	8970	8970	8970	66
279	20240625	140400	1431473790	8970	8960	8970	8960	261
280	20240625	140300	1429133750	8960	8960	8960	8960	32
281	20240625	140200	1428847030	8960	8930	8960	8930	349
282	20240625	140100	1425724220	8920	8950	8950	8920	1266
283	20240625	140000	1414393640	8950	8910	8950	8910	73
284	20240625	135900	1413741090	8910	8910	8910	8910	0
285	20240625	135800	1413741090	8910	8920	8920	8900	404
286	20240625	135700	1410141250	8950	8950	8950	8950	0
287	20240625	135600	1410141250	8950	8950	8950	8950	0
288	20240625	135500	1410141250	8950	8950	8950	8950	1230
289	20240625	135400	1399132750	8940	8900	8940	8900	192
290	20240625	135300	1397417580	8880	8900	8900	8880	122
291	20240625	135200	1396334200	8900	8900	8900	8900	1
292	20240625	135100	1396325300	8870	8870	8870	8870	10
293	20240625	135000	1396236600	8900	8900	8900	8900	0
294	20240625	134900	1396236600	8900	8900	8900	8900	5
295	20240625	134800	1396192100	8900	8890	8900	8890	136
296	20240625	134700	1394982920	8890	8890	8890	8890	2
297	20240625	134600	1394965140	8890	8890	8890	8890	3
298	20240625	134500	1394938470	8880	8880	8880	8880	10
299	20240625	134400	1394849670	8870	8870	8870	8870	0
300	20240625	134300	1394849670	8870	8870	8870	8870	25
301	20240625	134200	1394627920	8870	8870	8870	8850	136
302	20240625	134100	1393422900	8880	8880	8880	8880	0
303	20240625	134000	1393422900	8880	8880	8880	8880	0
304	20240625	133900	1393422900	8880	8870	8880	8870	103
305	20240625	133800	1392509110	8880	8880	8880	8880	0
306	20240625	133700	1392509110	8880	8880	8880	8880	5
307	20240625	133600	1392464710	8880	8880	8880	8880	1
308	20240625	133500	1392455830	8850	8880	8880	8850	184
309	20240625	133400	1390823650	8890	8890	8890	8890	0
310	20240625	133300	1390823650	8890	8890	8890	8890	10
311	20240625	133200	1390734750	8890	8890	8890	8890	0
312	20240625	133100	1390734750	8890	8890	8890	8890	0
313	20240625	133000	1390734750	8890	8890	8890	8890	81
314	20240625	132900	1390014660	8830	8830	8830	8830	1
315	20240625	132800	1390005830	8890	8850	8890	8830	565
316	20240625	132700	1385016150	8850	8860	8860	8850	500
317	20240625	132600	1380591100	8890	8890	8890	8890	0
318	20240625	132500	1380591100	8890	8890	8890	8890	0
319	20240625	132400	1380591100	8890	8890	8890	8890	1
320	20240625	132300	1380582210	8890	8890	8890	8890	0
321	20240625	132200	1380582210	8890	8850	8890	8850	59
322	20240625	132100	1380060020	8900	8900	8900	8900	0
323	20240625	132000	1380060020	8900	8900	8900	8900	0
324	20240625	131900	1380060020	8900	8900	8900	8900	936
325	20240625	131800	1371729620	8940	8940	8940	8940	9
326	20240625	131700	1371649160	8900	8900	8900	8900	1145
327	20240625	131600	1361458660	8900	8900	8900	8900	0
328	20240625	131500	1361458660	8900	8900	8900	8900	36
329	20240625	131400	1361138260	8890	8880	8890	8880	986
330	20240625	131300	1352382280	8880	8880	8880	8880	440
331	20240625	131200	1348475080	8880	8850	8880	8840	217
332	20240625	131100	1346556730	8880	8840	8880	8840	41
333	20240625	131000	1346194250	8890	8840	8890	8830	760
334	20240625	130900	1339472750	8840	8870	8870	8840	58
335	20240625	130800	1338958470	8880	8890	8890	8880	65
336	20240625	130700	1338381070	8890	8890	8890	8890	50
337	20240625	130600	1337936570	8890	8890	8890	8890	41
338	20240625	130500	1337572080	8890	8890	8890	8890	4
339	20240625	130400	1337536520	8880	8880	8880	8880	35
340	20240625	130300	1337225720	8890	8890	8890	8890	130
341	20240625	130200	1336070020	8890	8900	8900	8890	21
342	20240625	130100	1335883220	8900	8900	8900	8900	0
343	20240625	130000	1335883220	8900	8910	8910	8900	2
344	20240625	125900	1335865410	8880	8880	8880	8880	0
345	20240625	125800	1335865410	8880	8880	8880	8880	500
346	20240625	125700	1331425410	8880	8880	8880	8880	51
347	20240625	125600	1330972530	8880	8950	8950	8880	1568
348	20240625	125500	1317017240	8900	8940	8940	8900	103
349	20240625	125400	1316100420	8940	8950	8950	8940	17
350	20240625	125300	1315948420	8950	8950	8950	8950	1
351	20240625	125200	1315939470	8920	8940	8940	8920	1477
352	20240625	125100	1302749840	8950	8950	8950	8950	20
353	20240625	125000	1302570840	8950	8950	8950	8950	0
354	20240625	124900	1302570840	8950	8960	8960	8950	99
355	20240625	124800	1301684780	8960	8950	8960	8950	492
356	20240625	124700	1297281360	8950	8950	8950	8950	0
357	20240625	124600	1297281360	8950	8950	8950	8950	298
358	20240625	124500	1294614260	8950	8950	8950	8950	10
359	20240625	124400	1294524760	8950	8950	8950	8950	100
360	20240625	124300	1293629760	8930	8930	8930	8930	58
361	20240625	124200	1293111820	8950	8940	8950	8940	222
362	20240625	124100	1291125920	8930	8930	8930	8930	12
363	20240625	124000	1291018760	8950	8950	8950	8950	51
364	20240625	123900	1290562310	8950	8960	8960	8950	87
365	20240625	123800	1289782840	8960	8960	8960	8920	126
366	20240625	123700	1288657310	8960	8920	8960	8920	190
367	20240625	123600	1286962470	8920	8920	8920	8920	317
368	20240625	123500	1284134830	8920	8960	8960	8920	1714
369	20240625	123400	1268838910	8960	8950	8960	8900	733
370	20240625	123300	1262279530	8940	8900	8940	8900	23
371	20240625	123200	1262074350	8900	8940	8950	8900	548
372	20240625	123100	1257176260	8950	8950	8950	8950	11
373	20240625	123000	1257077810	8800	8920	8920	8800	1205
374	20240625	122900	1246416300	8920	8920	8920	8920	0
375	20240625	122800	1246416300	8920	8950	8950	8920	215
376	20240625	122700	1244497210	8970	8960	8980	8960	1371
377	20240625	122600	1232197600	8970	8960	8970	8960	149
378	20240625	122500	1230862460	8970	8960	8970	8960	196
379	20240625	122400	1229106000	8960	8960	8960	8960	1
380	20240625	122300	1229097040	8960	8960	8960	8960	138
381	20240625	122200	1227860560	8950	8930	8950	8930	115
382	20240625	122100	1226832030	8900	8920	8920	8900	480
383	20240625	122000	1222557670	8920	8930	8930	8910	90
384	20240625	121900	1221755580	8910	8930	8930	8910	101
385	20240625	121800	1220853670	8930	8920	8930	8920	72
386	20240625	121700	1220211320	8900	8880	8900	8880	610
387	20240625	121600	1214782520	8880	8880	8890	8880	250
388	20240625	121500	1212561520	8890	8890	8890	8890	396
389	20240625	121400	1209041080	8900	8920	8920	8900	165
390	20240625	121300	1207571380	8930	8890	8930	8890	11
391	20240625	121200	1207473550	8930	8930	8930	8890	1196
392	20240625	121100	1196839790	8890	8940	8940	8890	1119
393	20240625	121000	1186835980	8940	8940	8940	8940	10
394	20240625	120900	1186746580	8940	8920	8940	8920	207
395	20240625	120800	1184898110	8930	8930	8930	8930	0
396	20240625	120700	1184898110	8930	8930	8930	8920	12
397	20240625	120600	1184791050	8930	8930	8930	8930	13
398	20240625	120500	1184674960	8930	8940	8940	8910	123
399	20240625	120400	1183578740	8940	8910	8950	8900	1128
400	20240625	120300	1173533730	8950	8900	8950	8900	19
401	20240625	120200	1173364370	8900	8870	8900	8870	60
402	20240625	120100	1172832070	8900	8880	8900	8880	127
403	20240625	120000	1171702950	8880	8870	8880	8870	45
404	20240625	115900	1171303790	8870	8870	8870	8870	0
405	20240625	115800	1171303790	8870	8870	8870	8870	200
406	20240625	115700	1169529790	8870	8870	8870	8870	0
407	20240625	115600	1169529790	8870	8870	8870	8870	100
408	20240625	115500	1168642790	8870	8840	8870	8840	13
409	20240625	115400	1168527780	8870	8840	8870	8840	78
410	20240625	115300	1167838020	8870	8860	8870	8850	106
411	20240625	115200	1166899510	8860	8830	8860	8830	131
412	20240625	115100	1165741850	8830	8830	8830	8830	238
413	20240625	115000	1163640310	8870	8870	8870	8870	13
414	20240625	114900	1163525000	8870	8830	8870	8830	6
415	20240625	114800	1163471820	8810	8810	8810	8810	0
416	20240625	114700	1163471820	8810	8860	8860	8810	11
417	20240625	114600	1163374510	8880	8880	8880	8880	1
418	20240625	114500	1163365630	8880	8880	8880	8880	1
419	20240625	114400	1163356750	8890	8890	8890	8890	57
420	20240625	114300	1162850020	8860	8860	8860	8860	112
421	20240625	114200	1161857700	8860	8810	8860	8810	3
422	20240625	114100	1161831220	8810	8810	8810	8810	0
423	20240625	114000	1161831220	8810	8810	8810	8810	0
424	20240625	113900	1161831220	8810	8810	8810	8810	0
425	20240625	113800	1161831220	8810	8860	8860	8810	60
426	20240625	113700	1161302220	8810	8800	8810	8800	2131
427	20240625	113600	1142540500	8800	8800	8800	8800	0
428	20240625	113500	1142540500	8800	8800	8800	8800	100
429	20240625	113400	1141660500	8800	8800	8800	8800	93
430	20240625	113300	1140842100	8800	8750	8800	8740	147
431	20240625	113200	1139553790	8750	8750	8750	8750	900
432	20240625	113100	1131678790	8750	8750	8750	8750	131
433	20240625	113000	1130532540	8750	8800	8800	8750	1711
434	20240625	112900	1115519760	8810	8810	8810	8810	508
435	20240625	112800	1111044280	8810	8810	8810	8810	0
436	20240625	112700	1111044280	8810	8810	8810	8810	0
437	20240625	112600	1111044280	8810	8810	8810	8810	17
438	20240625	112500	1110894510	8800	8840	8840	8800	274
439	20240625	112400	1108474490	8840	8840	8840	8830	158
440	20240625	112300	1107078020	8840	8840	8840	8840	286
441	20240625	112200	1104549780	8830	8830	8830	8830	284
442	20240625	112100	1102042060	8810	8810	8810	8810	2
443	20240625	112000	1102024440	8810	8810	8810	8810	719
444	20240625	111900	1095690050	8800	8800	8800	8800	169
445	20240625	111800	1094202850	8840	8840	8840	8840	0
446	20240625	111700	1094202850	8840	8780	8840	8780	632
447	20240625	111600	1088640690	8780	8780	8780	8780	0
448	20240625	111500	1088640690	8780	8810	8810	8780	2160
449	20240625	111400	1069651640	8790	8810	8810	8790	2400
450	20240625	111300	1048531330	8810	8840	8840	8810	441
451	20240625	111200	1044643230	8840	8850	8850	8840	110
452	20240625	111100	1043670320	8850	8870	8920	8850	690
453	20240625	111000	1037559490	8870	8850	8870	8850	681
454	20240625	110900	1031525460	8850	8850	8850	8850	1
455	20240625	110800	1031516610	8850	8840	8850	8840	8
456	20240625	110700	1031445840	8830	8830	8830	8830	0
457	20240625	110600	1031445840	8830	8830	8830	8830	2
458	20240625	110500	1031428180	8820	8840	8850	8820	563
459	20240625	110400	1026456840	8840	8860	8860	8840	13
460	20240625	110300	1026341780	8830	8830	8830	8830	0
461	20240625	110200	1026341780	8830	8840	8840	8830	59
462	20240625	110100	1025820360	8840	8940	8940	8840	4368
463	20240625	110000	987017800	8940	8980	8980	8940	995
464	20240625	105900	978116330	8950	8980	8990	8950	2261
465	20240625	105800	957796010	8980	8970	8990	8950	1556
466	20240625	105700	943822130	8970	8970	8970	8970	355
467	20240625	105600	940637780	8970	8970	8980	8920	522
468	20240625	105500	935969720	8990	8890	8990	8890	1148
469	20240625	105400	925686170	8880	8870	8880	8850	133
470	20240625	105300	924507740	8850	8850	8850	8850	0
471	20240625	105200	924507740	8850	8850	8850	8850	130
472	20240625	105100	923357240	8890	8850	8890	8840	258
473	20240625	105000	921076140	8840	8890	8890	8840	3000
474	20240625	104900	894496040	8870	8940	8940	8870	599
475	20240625	104800	889150160	8940	8920	8960	8920	276
476	20240625	104700	886684010	8920	8900	8920	8900	1347
477	20240625	104600	874693240	8920	8850	8930	8850	6410
478	20240625	104500	817662910	8830	8840	8840	8830	42
479	20240625	104400	817291650	8840	8840	8840	8810	461
480	20240625	104300	813220120	8840	8830	8840	8830	366
481	20240625	104200	809985000	8840	8810	8840	8810	209
482	20240625	104100	808143560	8810	8800	8810	8800	93
483	20240625	104000	807324740	8790	8790	8790	8790	6
484	20240625	103900	807272000	8810	8800	8810	8800	40
485	20240625	103800	806919880	8790	8800	8800	8780	144
486	20240625	103700	805653660	8800	8770	8800	8770	170
487	20240625	103600	804160430	8800	8800	8800	8800	0
488	20240625	103500	804160430	8800	8790	8800	8750	55
489	20240625	103400	803678640	8800	8800	8800	8800	84
490	20240625	103300	802939440	8790	8790	8800	8790	185
491	20240625	103200	801312260	8800	8770	8800	8770	79
492	20240625	103100	800617450	8740	8740	8740	8740	0
493	20240625	103000	800617450	8740	8750	8750	8740	184
494	20240625	102900	799008600	8750	8750	8750	8750	1
495	20240625	102800	798999850	8770	8770	8780	8770	201
496	20240625	102700	797235610	8770	8760	8790	8760	212
497	20240625	102600	795375890	8750	8750	8750	8750	0
498	20240625	102500	795375890	8750	8750	8750	8750	66
499	20240625	102400	794798390	8750	8740	8750	8740	84
500	20240625	102300	794063480	8730	8730	8730	8730	851
501	20240625	102200	786634250	8780	8780	8780	8780	76
502	20240625	102100	785966970	8790	8730	8790	8730	21
503	20240625	102000	785783580	8730	8780	8780	8730	143
504	20240625	101900	784530990	8780	8780	8780	8780	61
505	20240625	101800	783995410	8730	8730	8730	8730	125
506	20240625	101700	782904160	8800	8760	8800	8730	1044
507	20240625	101600	773769180	8780	8780	8780	8780	110
508	20240625	101500	772803380	8790	8790	8790	8790	20
509	20240625	101400	772627580	8790	8780	8790	8780	57
510	20240625	101300	772126650	8770	8760	8770	8760	296
511	20240625	101200	769533630	8750	8710	8750	8710	661
512	20240625	101100	763755030	8720	8720	8720	8720	71
513	20240625	101000	763135910	8710	8710	8710	8710	120
514	20240625	100900	762090710	8740	8740	8740	8710	215
515	20240625	100800	760214940	8710	8710	8710	8710	1
516	20240625	100700	760206230	8710	8740	8740	8710	217
517	20240625	100600	758312470	8730	8730	8730	8730	183
518	20240625	100500	756714880	8730	8720	8760	8720	122
519	20240625	100400	755649360	8700	8700	8700	8700	127
520	20240625	100300	754544460	8720	8730	8730	8720	200
521	20240625	100200	752799460	8750	8750	8750	8730	1285
522	20240625	100100	741577940	8760	8780	8780	8760	296
523	20240625	100000	738984960	8780	8780	8780	8780	18
524	20240625	095900	738826920	8760	8800	8800	8760	299
525	20240625	095800	736204360	8810	8810	8810	8810	0
526	20240625	095700	736204360	8810	8800	8810	8750	1062
527	20240625	095600	726907560	8800	8810	8810	8800	577
528	20240625	095500	721824980	8810	8780	8870	8780	1271
529	20240625	095400	710603120	8770	8770	8780	8740	798
530	20240625	095300	703610130	8770	8780	8780	8770	1073
531	20240625	095200	694196780	8790	8790	8790	8790	227
532	20240625	095100	692201450	8780	8790	8790	8780	51
533	20240625	095000	691753660	8780	8790	8790	8780	234
534	20240625	094900	689696850	8790	8790	8790	8790	94
535	20240625	094800	688870590	8800	8810	8810	8800	110
536	20240625	094700	687902320	8810	8800	8810	8800	276
537	20240625	094600	685471520	8790	8800	8820	8770	297
538	20240625	094500	682856780	8820	8820	8820	8760	905
539	20240625	094400	674885420	8770	8730	8770	8730	341
540	20240625	094300	671907200	8800	8750	8850	8750	285
541	20240625	094200	669400910	8740	8710	8740	8710	141
542	20240625	094100	668170560	8710	8690	8710	8690	766
543	20240625	094000	661512800	8700	8700	8700	8700	44
544	20240625	093900	661130000	8700	8700	8700	8700	632
545	20240625	093800	655631600	8700	8730	8730	8700	73
546	20240625	093700	654996200	8730	8690	8730	8690	472
547	20240625	093600	650876470	8700	8720	8720	8680	724
548	20240625	093500	644591110	8730	8640	8740	8640	1390
549	20240625	093400	632524320	8630	8590	8630	8580	197
550	20240625	093300	630827150	8590	8590	8600	8590	917
551	20240625	093200	622950100	8590	8630	8630	8590	276
552	20240625	093100	620571000	8630	8600	8630	8600	81
553	20240625	093000	619872150	8600	8570	8630	8570	797
554	20240625	092900	613011810	8570	8580	8580	8570	1292
555	20240625	092800	601934130	8580	8570	8600	8570	892
556	20240625	092700	594288240	8600	8630	8630	8600	950
557	20240625	092600	586105320	8620	8610	8640	8550	4976
558	20240625	092500	543281060	8610	8700	8700	8610	2658
559	20240625	092400	520279730	8690	8740	8740	8690	1988
560	20240625	092300	502950680	8770	8730	8770	8730	3979
561	20240625	092200	468175630	8740	8770	8770	8730	5150
562	20240625	092100	423164070	8780	8790	8790	8740	577
563	20240625	092000	418114200	8790	8810	8810	8760	5355
564	20240625	091900	371130470	8830	8850	8850	8800	3751
565	20240625	091800	338038050	8850	8860	8870	8850	1624
566	20240625	091700	323660850	8860	8860	8860	8860	100
567	20240625	091600	322774850	8860	8930	8930	8850	1075
568	20240625	091500	313216550	8930	8940	8970	8930	2053
569	20240625	091400	294862010	8930	8980	8990	8930	156
570	20240625	091300	293465890	8910	8880	8990	8880	7597
571	20240625	091200	225656910	8890	8850	8890	8850	466
572	20240625	091100	221526460	8850	8870	8870	8850	132
573	20240625	091000	220356900	8870	8890	8890	8870	1416
574	20240625	090900	207772460	8920	8920	8920	8890	273
575	20240625	090800	205344340	8900	8900	8900	8850	2855
576	20240625	090700	180005440	8910	8930	8940	8910	1475
577	20240625	090600	166835110	8930	8790	8930	8790	2801
578	20240625	090500	142041970	8780	8780	8810	8770	1075
579	20240625	090400	132601030	8780	8770	8790	8760	1236
580	20240625	090300	121762390	8770	8770	8800	8750	1888
581	20240625	090200	105204030	8780	8860	8860	8780	2043
582	20240625	090100	87200460	8840	8970	9030	8800	2902
583	20240625	090000	61301080	8970	8800	9010	8800	6079