KissMeData/003540/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184000	2015876390	16930	16930	16930	16930	1722
3	20240624	183900	2015876390	16930	16930	16930	16930	0
4	20240624	183800	2015876390	16930	16930	16930	16930	0
5	20240624	183700	2015876390	16930	16930	16930	16930	0
6	20240624	183600	2015876390	16930	16930	16930	16930	0
7	20240624	183500	2015876390	16930	16930	16930	16930	0
8	20240624	183400	2015876390	16930	16930	16930	16930	0
9	20240624	183300	2015876390	16930	16930	16930	16930	0
10	20240624	183200	2015876390	16930	16930	16930	16930	0
11	20240624	183100	2015876390	16930	16930	16930	16930	0
12	20240624	183000	2015876390	16930	16930	16930	16930	0
13	20240624	182900	2015876390	16930	16930	16930	16930	0
14	20240624	182800	2015876390	16930	16930	16930	16930	0
15	20240624	182700	2015876390	16930	16930	16930	16930	0
16	20240624	182600	2015876390	16930	16930	16930	16930	0
17	20240624	182500	2015876390	16930	16930	16930	16930	0
18	20240624	182400	2015876390	16930	16930	16930	16930	0
19	20240624	182300	2015876390	16930	16930	16930	16930	0
20	20240624	182200	2015876390	16930	16930	16930	16930	0
21	20240624	182100	2015876390	16930	16930	16930	16930	0
22	20240624	182000	2015876390	16930	16930	16930	16930	0
23	20240624	181900	2015876390	16930	16930	16930	16930	0
24	20240624	181800	2015876390	16930	16930	16930	16930	0
25	20240624	181700	2015876390	16930	16930	16930	16930	0
26	20240624	181600	2015876390	16930	16930	16930	16930	0
27	20240624	181500	2015876390	16930	16930	16930	16930	0
28	20240624	181400	2015876390	16930	16930	16930	16930	0
29	20240624	181300	2015876390	16930	16930	16930	16930	0
30	20240624	181200	2015876390	16930	16930	16930	16930	0
31	20240624	181100	2015876390	16930	16930	16930	16930	0
32	20240624	181000	2015876390	16930	16930	16930	16930	1722
33	20240624	180900	2015876390	16930	16930	16930	16930	0
34	20240624	180800	2015876390	16930	16930	16930	16930	0
35	20240624	180700	2015876390	16930	16930	16930	16930	0
36	20240624	180600	2015876390	16930	16930	16930	16930	0
37	20240624	180500	2015876390	16930	16930	16930	16930	0
38	20240624	180400	2015876390	16930	16930	16930	16930	0
39	20240624	180300	2015876390	16930	16930	16930	16930	0
40	20240624	180200	2015876390	16930	16930	16930	16930	0
41	20240624	180100	2015876390	16930	16930	16930	16930	0
42	20240624	180000	2015876390	16930	16930	16930	16930	0
43	20240624	175900	2015876390	16930	16930	16930	16930	0
44	20240624	175800	2015876390	16930	16930	16930	16930	0
45	20240624	175700	2015876390	16930	16930	16930	16930	0
46	20240624	175600	2015876390	16930	16930	16930	16930	0
47	20240624	175500	2015876390	16930	16930	16930	16930	0
48	20240624	175400	2015876390	16930	16930	16930	16930	0
49	20240624	175300	2015876390	16930	16930	16930	16930	0
50	20240624	175200	2015876390	16930	16930	16930	16930	0
51	20240624	175100	2015876390	16930	16930	16930	16930	0
52	20240624	175000	2015876390	16930	16930	16930	16930	0
53	20240624	174900	2015876390	16930	16930	16930	16930	0
54	20240624	174800	2015876390	16930	16930	16930	16930	0
55	20240624	174700	2015876390	16930	16930	16930	16930	0
56	20240624	174600	2015876390	16930	16930	16930	16930	0
57	20240624	174500	2015876390	16930	16930	16930	16930	0
58	20240624	174400	2015876390	16930	16930	16930	16930	0
59	20240624	174300	2015876390	16930	16930	16930	16930	0
60	20240624	174200	2015876390	16930	16930	16930	16930	0
61	20240624	174100	2015876390	16930	16930	16930	16930	0
62	20240624	174000	2015876390	16930	16930	16930	16930	1722
63	20240624	173900	2015876390	16930	16930	16930	16930	0
64	20240624	173800	2015876390	16930	16930	16930	16930	0
65	20240624	173700	2015876390	16930	16930	16930	16930	0
66	20240624	173600	2015876390	16930	16930	16930	16930	0
67	20240624	173500	2015876390	16930	16930	16930	16930	0
68	20240624	173400	2015876390	16930	16930	16930	16930	0
69	20240624	173300	2015876390	16930	16930	16930	16930	0
70	20240624	173200	2015876390	16930	16930	16930	16930	0
71	20240624	173100	2015876390	16930	16930	16930	16930	0
72	20240624	173000	2015876390	16930	16930	16930	16930	0
73	20240624	172900	2015876390	16930	16930	16930	16930	0
74	20240624	172800	2015876390	16930	16930	16930	16930	0
75	20240624	172700	2015876390	16930	16930	16930	16930	0
76	20240624	172600	2015876390	16930	16930	16930	16930	0
77	20240624	172500	2015876390	16930	16930	16930	16930	0
78	20240624	172400	2015876390	16930	16930	16930	16930	0
79	20240624	172300	2015876390	16930	16930	16930	16930	0
80	20240624	172200	2015876390	16930	16930	16930	16930	0
81	20240624	172100	2015876390	16930	16930	16930	16930	0
82	20240624	172000	2015876390	16930	16930	16930	16930	0
83	20240624	171900	2015876390	16930	16930	16930	16930	0
84	20240624	171800	2015876390	16930	16930	16930	16930	0
85	20240624	171700	2015876390	16930	16930	16930	16930	0
86	20240624	171600	2015876390	16930	16930	16930	16930	0
87	20240624	171500	2015876390	16930	16930	16930	16930	0
88	20240624	171400	2015876390	16930	16930	16930	16930	0
89	20240624	171300	2015876390	16930	16930	16930	16930	0
90	20240624	171200	2015876390	16930	16930	16930	16930	0
91	20240624	171100	2015876390	16930	16930	16930	16930	0
92	20240624	171000	2015876390	16930	16930	16930	16930	1722
93	20240624	170900	2015876390	16930	16930	16930	16930	0
94	20240624	170800	2015876390	16930	16930	16930	16930	0
95	20240624	170700	2015876390	16930	16930	16930	16930	0
96	20240624	170600	2015876390	16930	16930	16930	16930	0
97	20240624	170500	2015876390	16930	16930	16930	16930	0
98	20240624	170400	2015876390	16930	16930	16930	16930	0
99	20240624	170300	2015876390	16930	16930	16930	16930	0
100	20240624	170200	2015876390	16930	16930	16930	16930	0
101	20240624	170100	2015876390	16930	16930	16930	16930	0
102	20240624	170000	2015876390	16930	16930	16930	16930	0
103	20240624	165900	2015876390	16930	16930	16930	16930	0
104	20240624	165800	2015876390	16930	16930	16930	16930	0
105	20240624	165700	2015876390	16930	16930	16930	16930	0
106	20240624	165600	2015876390	16930	16930	16930	16930	0
107	20240624	165500	2015876390	16930	16930	16930	16930	0
108	20240624	165400	2015876390	16930	16930	16930	16930	0
109	20240624	165300	2015876390	16930	16930	16930	16930	0
110	20240624	165200	2015876390	16930	16930	16930	16930	0
111	20240624	165100	2015876390	16930	16930	16930	16930	0
112	20240624	165000	2015876390	16930	16930	16930	16930	0
113	20240624	164900	2015876390	16930	16930	16930	16930	0
114	20240624	164800	2015876390	16930	16930	16930	16930	0
115	20240624	164700	2015876390	16930	16930	16930	16930	0
116	20240624	164600	2015876390	16930	16930	16930	16930	0
117	20240624	164500	2015876390	16930	16930	16930	16930	0
118	20240624	164400	2015876390	16930	16930	16930	16930	0
119	20240624	164300	2015876390	16930	16930	16930	16930	0
120	20240624	164200	2015876390	16930	16930	16930	16930	0
121	20240624	164100	2015876390	16930	16930	16930	16930	0
122	20240624	164000	2015876390	16930	16930	16930	16930	1722
123	20240624	163900	2015876390	16930	16930	16930	16930	0
124	20240624	163800	2015876390	16930	16930	16930	16930	0
125	20240624	163700	2015876390	16930	16930	16930	16930	0
126	20240624	163600	2015876390	16930	16930	16930	16930	0
127	20240624	163500	2015876390	16930	16930	16930	16930	0
128	20240624	163400	2015876390	16930	16930	16930	16930	0
129	20240624	163300	2015876390	16930	16930	16930	16930	0
130	20240624	163200	2015876390	16930	16930	16930	16930	0
131	20240624	163100	2015876390	16930	16930	16930	16930	0
132	20240624	163000	2015876390	16930	16930	16930	16930	0
133	20240624	162900	2015876390	16930	16930	16930	16930	0
134	20240624	162800	2015876390	16930	16930	16930	16930	0
135	20240624	162700	2015876390	16930	16930	16930	16930	0
136	20240624	162600	2015876390	16930	16930	16930	16930	0
137	20240624	162500	2015876390	16930	16930	16930	16930	0
138	20240624	162400	2015876390	16930	16930	16930	16930	0
139	20240624	162300	2015876390	16930	16930	16930	16930	0
140	20240624	162200	2015876390	16930	16930	16930	16930	0
141	20240624	162100	2015876390	16930	16930	16930	16930	0
142	20240624	162000	2015876390	16930	16930	16930	16930	0
143	20240624	161900	2015876390	16930	16930	16930	16930	0
144	20240624	161800	2015876390	16930	16930	16930	16930	0
145	20240624	161700	2015876390	16930	16930	16930	16930	0
146	20240624	161600	2015876390	16930	16930	16930	16930	0
147	20240624	161500	2015876390	16930	16930	16930	16930	0
148	20240624	161400	2015876390	16930	16930	16930	16930	0
149	20240624	161300	2015876390	16930	16930	16930	16930	0
150	20240624	161200	2015876390	16930	16930	16930	16930	0
151	20240624	161100	2015876390	16930	16930	16930	16930	0
152	20240624	161000	2015876390	16930	16930	16930	16930	1722
153	20240624	160900	2015876390	16930	16930	16930	16930	0
154	20240624	160800	2015876390	16930	16930	16930	16930	0
155	20240624	160700	2015876390	16930	16930	16930	16930	0
156	20240624	160600	2015876390	16930	16930	16930	16930	0
157	20240624	160500	2015876390	16930	16930	16930	16930	0
158	20240624	160400	2015876390	16930	16930	16930	16930	0
159	20240624	160300	2015876390	16930	16930	16930	16930	0
160	20240624	160200	2015876390	16930	16930	16930	16930	0
161	20240624	160100	2015876390	16930	16930	16930	16930	0
162	20240624	160000	2015876390	16930	16930	16930	16930	0
163	20240624	155900	2015876390	16930	16930	16930	16930	0
164	20240624	155800	2015876390	16930	16930	16930	16930	0
165	20240624	155700	2015876390	16930	16930	16930	16930	0
166	20240624	155600	2015876390	16930	16930	16930	16930	0
167	20240624	155500	2015876390	16930	16930	16930	16930	0
168	20240624	155400	2015876390	16930	16930	16930	16930	0
169	20240624	155300	2015876390	16930	16930	16930	16930	0
170	20240624	155200	2015876390	16930	16930	16930	16930	0
171	20240624	155100	2015876390	16930	16930	16930	16930	0
172	20240624	155000	2015876390	16930	16930	16930	16930	0
173	20240624	154900	2015876390	16930	16930	16930	16930	0
174	20240624	154800	2015876390	16930	16930	16930	16930	0
175	20240624	154700	2015876390	16930	16930	16930	16930	0
176	20240624	154600	2015876390	16930	16930	16930	16930	0
177	20240624	154500	2015876390	16930	16930	16930	16930	0
178	20240624	154400	2015876390	16930	16930	16930	16930	0
179	20240624	154300	2015876390	16930	16930	16930	16930	0
180	20240624	154200	2015876390	16930	16930	16930	16930	0
181	20240624	154100	2015876390	16930	16930	16930	16930	0
182	20240624	154000	2015876390	16930	16930	16930	16930	1722
183	20240624	153900	2015876390	16930	16930	16930	16930	0
184	20240624	153800	2015876390	16930	16930	16930	16930	0
185	20240624	153700	2015876390	16930	16930	16930	16930	0
186	20240624	153600	2015876390	16930	16930	16930	16930	0
187	20240624	153500	2015876390	16930	16930	16930	16930	0
188	20240624	153400	2015876390	16930	16930	16930	16930	0
189	20240624	153300	2015876390	16930	16930	16930	16930	0
190	20240624	153200	2015876390	16930	16930	16930	16930	0
191	20240624	153100	2015876390	16930	16930	16930	16930	0
192	20240624	153000	2015876390	16930	16930	16930	16930	1722
193	20240624	152900	1986722930	16930	16930	16930	16930	0
194	20240624	152800	1986722930	16930	16930	16930	16930	0
195	20240624	152700	1986722930	16930	16930	16930	16930	0
196	20240624	152600	1986722930	16930	16930	16930	16930	0
197	20240624	152500	1986722930	16930	16930	16930	16930	0
198	20240624	152400	1986722930	16930	16930	16930	16930	0
199	20240624	152300	1986722930	16930	16930	16930	16930	0
200	20240624	152200	1986722930	16930	16930	16930	16930	0
201	20240624	152100	1986722930	16930	16930	16930	16930	0
202	20240624	152000	1986722930	16930	16930	16930	16930	0
203	20240624	151900	1986722930	16930	16940	16950	16930	359
204	20240624	151800	1980640270	16950	16960	16960	16950	38
205	20240624	151700	1979996110	16950	16950	16960	16950	916
206	20240624	151600	1964469810	16960	16970	16970	16960	3117
207	20240624	151500	1911605000	16960	16960	16970	16960	19
208	20240624	151400	1911282750	16960	16960	16960	16950	535
209	20240624	151300	1902209320	16960	16960	16960	16950	400
210	20240624	151200	1895425920	16960	16960	16970	16960	369
211	20240624	151100	1889166550	16970	16970	16980	16970	1867
212	20240624	151000	1857482450	16980	16990	16990	16970	301
213	20240624	150900	1852370370	16990	16980	16990	16980	532
214	20240624	150800	1843332950	16970	16980	16980	16950	1233
215	20240624	150700	1822407490	16980	16970	16990	16970	1877
216	20240624	150600	1790543380	16980	16980	16980	16970	476
217	20240624	150500	1782461170	16970	16970	16970	16970	360
218	20240624	150400	1776351970	16970	16980	16980	16970	532
219	20240624	150300	1767320440	16970	16960	16980	16960	181
220	20240624	150200	1764247790	16970	16970	16970	16970	406
221	20240624	150100	1757357970	16980	16970	16980	16970	381
222	20240624	150000	1750890180	16970	16960	16970	16960	327
223	20240624	145900	1745341160	16970	16970	16980	16970	609
224	20240624	145800	1735004120	16970	16940	16970	16940	4147
225	20240624	145700	1664685910	16950	16940	16950	16940	277
226	20240624	145600	1659990970	16940	16950	16950	16940	146
227	20240624	145500	1657516440	16940	16940	16950	16940	181
228	20240624	145400	1654449190	16940	16950	16950	16940	177
229	20240624	145300	1651449200	16940	16950	16950	16940	246
230	20240624	145200	1647279710	16940	16950	16950	16940	935
231	20240624	145100	1631438780	16940	16940	16950	16940	130
232	20240624	145000	1629235450	16940	16950	16950	16940	190
233	20240624	144900	1626015680	16950	16950	16950	16940	483
234	20240624	144800	1617831440	16940	16940	16950	16940	135
235	20240624	144700	1615543350	16940	16940	16950	16940	134
236	20240624	144600	1613272200	16940	16940	16950	16940	314
237	20240624	144500	1607951930	16940	16950	16950	16940	231
238	20240624	144400	1604037650	16950	16940	16950	16940	501
239	20240624	144300	1595548490	16940	16950	16950	16940	855
240	20240624	144200	1581058500	16950	16950	16960	16950	227
241	20240624	144100	1577209740	16950	16960	16970	16950	2680
242	20240624	144000	1531755330	16960	16970	16970	16960	363
243	20240624	143900	1525596630	16970	16960	16970	16960	188
244	20240624	143800	1522406440	16960	16960	16970	16960	124
245	20240624	143700	1520302280	16960	16960	16970	16960	443
246	20240624	143600	1512787370	16960	16970	16970	16960	357
247	20240624	143500	1506729200	16960	16970	16970	16960	212
248	20240624	143400	1503131720	16960	16960	16970	16960	308
249	20240624	143300	1497905430	16960	16960	16970	16960	169
250	20240624	143200	1495037730	16970	16960	16970	16960	157
251	20240624	143100	1492373610	16970	16960	16970	16950	488
252	20240624	143000	1484095010	16950	16950	16960	16950	183
253	20240624	142900	1480991550	16960	16950	16960	16950	215
254	20240624	142800	1477345330	16960	16960	16960	16950	192
255	20240624	142700	1474089110	16960	16940	16960	16940	248
256	20240624	142600	1469884440	16940	16940	16950	16940	132
257	20240624	142500	1467647250	16940	16940	16950	16940	212
258	20240624	142400	1464054230	16940	16940	16950	16940	131
259	20240624	142300	1461833980	16940	16950	16950	16940	358
260	20240624	142200	1455766170	16940	16950	16950	16940	161
261	20240624	142100	1453037720	16940	16930	16950	16920	649
262	20240624	142000	1442048890	16920	16920	16930	16920	142
263	20240624	141900	1439645140	16930	16930	16940	16930	620
264	20240624	141800	1429146270	16940	16930	16940	16930	241
265	20240624	141700	1425063870	16930	16930	16940	16930	152
266	20240624	141600	1422489400	16930	16950	16950	16930	1537
267	20240624	141500	1396457860	16940	16940	16950	16940	135
268	20240624	141400	1394169850	16950	16930	16950	16930	558
269	20240624	141300	1384716200	16930	16930	16940	16930	182
270	20240624	141200	1381633270	16930	16930	16940	16930	154
271	20240624	141100	1379024680	16930	16920	16930	16920	353
272	20240624	141000	1373048500	16920	16930	16930	16920	859
273	20240624	140900	1358505840	16920	16920	16930	16920	179
274	20240624	140800	1355476040	16920	16930	16930	16920	123
275	20240624	140700	1353393750	16920	16920	16930	16920	136
276	20240624	140600	1351091480	16920	16930	16930	16920	247
277	20240624	140500	1346909980	16920	16930	16930	16920	128
278	20240624	140400	1344743110	16920	16930	16940	16920	406
279	20240624	140300	1337868520	16930	16940	16940	16930	1176
280	20240624	140200	1317957310	16940	16930	16940	16930	188
281	20240624	140100	1314772750	16930	16930	16930	16930	11
282	20240624	140000	1314586520	16930	16930	16930	16930	21
283	20240624	135900	1314230990	16930	16930	16930	16930	0
284	20240624	135800	1314230990	16930	16930	16930	16930	94
285	20240624	135700	1312639570	16930	16930	16930	16930	103
286	20240624	135600	1310895780	16930	16930	16930	16930	929
287	20240624	135500	1295167810	16930	16930	16930	16930	183
288	20240624	135400	1292069620	16930	16930	16930	16920	48
289	20240624	135300	1291257110	16930	16930	16930	16930	34
290	20240624	135200	1290681490	16920	16920	16920	16920	11
291	20240624	135100	1290495370	16930	16930	16930	16930	18
292	20240624	135000	1290190630	16920	16920	16920	16920	5
293	20240624	134900	1290106030	16920	16920	16920	16920	10
294	20240624	134800	1289936830	16920	16920	16920	16920	300
295	20240624	134700	1284860830	16920	16920	16920	16920	0
296	20240624	134600	1284860830	16920	16920	16920	16920	0
297	20240624	134500	1284860830	16920	16920	16920	16920	0
298	20240624	134400	1284860830	16920	16920	16920	16920	901
299	20240624	134300	1269615910	16920	16920	16920	16920	100
300	20240624	134200	1267923910	16920	16930	16930	16920	295
301	20240624	134100	1262932410	16930	16910	16930	16910	119
302	20240624	134000	1260918440	16910	16910	16910	16910	5
303	20240624	133900	1260833890	16910	16910	16910	16910	2
304	20240624	133800	1260800070	16910	16920	16920	16910	250
305	20240624	133700	1256570110	16920	16920	16920	16920	118
306	20240624	133600	1254573550	16920	16920	16920	16920	0
307	20240624	133500	1254573550	16920	16920	16920	16920	250
308	20240624	133400	1250343550	16920	16920	16920	16920	2
309	20240624	133300	1250309710	16930	16940	16940	16930	783
310	20240624	133200	1237048200	16940	16940	16940	16940	0
311	20240624	133100	1237048200	16940	16940	16940	16940	945
312	20240624	133000	1221039900	16940	16950	16950	16940	1415
313	20240624	132900	1197068530	16950	16950	16950	16950	32
314	20240624	132800	1196526130	16950	16940	16950	16940	563
315	20240624	132700	1186988100	16940	16940	16940	16940	224
316	20240624	132600	1183193540	16930	16940	16940	16930	128
317	20240624	132500	1181025720	16930	16930	16930	16930	395
318	20240624	132400	1174338370	16930	16930	16930	16930	107
319	20240624	132300	1172526860	16920	16920	16920	16920	0
320	20240624	132200	1172526860	16920	16920	16920	16920	300
321	20240624	132100	1167450860	16920	16920	16920	16920	0
322	20240624	132000	1167450860	16920	16930	16930	16920	502
323	20240624	131900	1158957000	16930	16930	16930	16930	122
324	20240624	131800	1156891540	16920	16920	16920	16920	30
325	20240624	131700	1156383940	16920	16920	16920	16920	0
326	20240624	131600	1156383940	16920	16930	16930	16920	5
327	20240624	131500	1156299320	16930	16930	16930	16930	299
328	20240624	131400	1151237250	16930	16930	16930	16930	122
329	20240624	131300	1149171790	16920	16930	16930	16920	14
330	20240624	131200	1148934890	16930	16930	16930	16920	22
331	20240624	131100	1148562490	16920	16920	16930	16920	306
332	20240624	131000	1143384770	16920	16920	16920	16920	1
333	20240624	130900	1143367850	16930	16930	16930	16930	269
334	20240624	130800	1138813680	16930	16940	16940	16930	3
335	20240624	130700	1138762870	16940	16940	16940	16940	53
336	20240624	130600	1137865050	16940	16950	16950	16940	304
337	20240624	130500	1132715070	16950	16950	16950	16950	18
338	20240624	130400	1132409970	16950	16950	16950	16950	32
339	20240624	130300	1131867570	16940	16950	16950	16940	19
340	20240624	130200	1131545550	16940	16940	16940	16940	605
341	20240624	130100	1121296850	16940	16930	16940	16930	826
342	20240624	130000	1107305660	16940	16930	16940	16930	34
343	20240624	125900	1106730010	16940	16940	16940	16940	25
344	20240624	125800	1106306510	16940	16940	16940	16940	7
345	20240624	125700	1106187930	16940	16930	16940	16930	75
346	20240624	125600	1104918030	16940	16940	16940	16940	4
347	20240624	125500	1104850270	16940	16940	16940	16930	546
348	20240624	125400	1095606030	16940	16940	16940	16940	22
349	20240624	125300	1095233350	16940	16930	16940	16930	408
350	20240624	125200	1088325770	16930	16950	16950	16930	1316
351	20240624	125100	1066031790	16950	16950	16950	16950	32
352	20240624	125000	1065489390	16950	16950	16950	16950	18
353	20240624	124900	1065184290	16950	16940	16950	16940	161
354	20240624	124800	1062456850	16940	16940	16940	16940	86
355	20240624	124700	1061000010	16940	16940	16940	16940	36
356	20240624	124600	1060390170	16940	16940	16940	16930	458
357	20240624	124500	1052632170	16940	16930	16940	16930	3267
358	20240624	124400	997304340	16930	16930	16930	16930	15
359	20240624	124300	997050390	16930	16930	16930	16930	34
360	20240624	124200	996474770	16930	16930	16930	16930	56
361	20240624	124100	995526690	16930	16930	16930	16930	30
362	20240624	124000	995018790	16930	16920	16930	16920	19
363	20240624	123900	994697130	16920	16930	16930	16920	334
364	20240624	123800	989045510	16930	16920	16930	16920	96
365	20240624	123700	987421050	16920	16930	16930	16920	140
366	20240624	123600	985050930	16930	16930	16930	16930	15
367	20240624	123500	984796980	16930	16930	16930	16930	16
368	20240624	123400	984526100	16920	16930	16930	16920	114
369	20240624	123300	982596180	16930	16930	16930	16920	19
370	20240624	123200	982274520	16930	16930	16930	16930	556
371	20240624	123100	972861440	16930	16940	16940	16930	23
372	20240624	123000	972471910	16930	16920	16930	16920	110
373	20240624	122900	970609770	16930	16910	16930	16910	214
374	20240624	122800	966987660	16920	16930	16930	16920	391
375	20240624	122700	960371930	16930	16930	16930	16930	18
376	20240624	122600	960067190	16930	16930	16930	16930	144
377	20240624	122500	957629270	16930	16930	16930	16930	109
378	20240624	122400	955783900	16930	16930	16940	16930	37
379	20240624	122300	955157480	16940	16910	16950	16910	2343
380	20240624	122200	915502890	16910	16910	16910	16910	2
381	20240624	122100	915469070	16910	16910	16910	16910	30
382	20240624	122000	914961770	16910	16910	16910	16910	16
383	20240624	121900	914691210	16910	16910	16910	16910	52
384	20240624	121800	913811890	16910	16920	16920	16910	695
385	20240624	121700	902059280	16920	16910	16920	16910	531
386	20240624	121600	893079790	16910	16900	16910	16900	90
387	20240624	121500	891558520	16900	16900	16900	16900	1073
388	20240624	121400	873424820	16900	16900	16900	16900	200
389	20240624	121300	870044820	16890	16900	16900	16890	448
390	20240624	121200	862473780	16900	16900	16900	16890	26
391	20240624	121100	862034420	16900	16900	16900	16900	25
392	20240624	121000	861611920	16900	16900	16900	16900	14
393	20240624	120900	861375320	16890	16900	16900	16890	111
394	20240624	120800	859499920	16900	16900	16900	16900	18
395	20240624	120700	859195720	16900	16900	16900	16900	2
396	20240624	120600	859161920	16900	16900	16900	16900	734
397	20240624	120500	846757320	16900	16900	16900	16890	484
398	20240624	120400	838579520	16900	16900	16900	16900	76
399	20240624	120300	837295120	16900	16900	16900	16900	18
400	20240624	120200	836990920	16900	16900	16900	16900	2
401	20240624	120100	836957120	16900	16910	16910	16900	922
402	20240624	120000	821375180	16910	16900	16910	16900	64
403	20240624	115900	820293540	16900	16900	16910	16900	243
404	20240624	115800	816186690	16900	16910	16910	16900	389
405	20240624	115700	809612570	16910	16910	16910	16910	23
406	20240624	115600	809223640	16910	16910	16910	16910	13
407	20240624	115500	809003810	16910	16910	16910	16900	389
408	20240624	115400	802425840	16920	16910	16920	16910	7
409	20240624	115300	802307410	16910	16890	16910	16890	8
410	20240624	115200	802172170	16900	16940	16940	16900	3232
411	20240624	115100	747502670	16950	16940	16950	16940	103
412	20240624	115000	745757720	16940	16940	16940	16940	4
413	20240624	114900	745689960	16940	16950	16950	16940	441
414	20240624	114800	738219320	16950	16930	16950	16930	162
415	20240624	114700	735475250	16930	16920	16930	16920	58
416	20240624	114600	734493340	16920	16910	16930	16910	402
417	20240624	114500	727691850	16910	16910	16910	16910	111
418	20240624	114400	725814840	16910	16910	16910	16910	44
419	20240624	114300	725070800	16900	16900	16900	16900	15
420	20240624	114200	724817300	16890	16900	16900	16890	55
421	20240624	114100	723888010	16900	16960	16970	16900	5410
422	20240624	114000	632374160	16970	16970	16970	16970	14
423	20240624	113900	632136580	16960	16970	16970	16960	22
424	20240624	113800	631763250	16960	16950	16960	16950	330
425	20240624	113700	626169010	16950	16950	16950	16950	16
426	20240624	113600	625897810	16950	16940	16970	16940	780
427	20240624	113500	612669740	16920	16920	16930	16920	15
428	20240624	113400	612415840	16910	16920	16930	16910	96
429	20240624	113300	610790900	16920	16920	16920	16910	68
430	20240624	113200	609640490	16920	16910	16920	16910	83
431	20240624	113100	608236780	16910	16900	16910	16900	1130
432	20240624	113000	589139760	16900	16890	16900	16880	595
433	20240624	112900	579089450	16880	16870	16880	16870	501
434	20240624	112800	570634340	16880	16870	16880	16870	73
435	20240624	112700	569402130	16870	16830	16870	16830	1647
436	20240624	112600	541670330	16830	16830	16830	16820	34
437	20240624	112500	541098130	16830	16830	16830	16820	111
438	20240624	112400	539230470	16830	16830	16830	16820	163
439	20240624	112300	536488180	16830	16820	16830	16820	49
440	20240624	112200	535663520	16820	16820	16820	16820	476
441	20240624	112100	527657200	16830	16780	16830	16780	6373
442	20240624	112000	420628530	16790	16790	16790	16790	2
443	20240624	111900	420594950	16790	16780	16790	16780	95
444	20240624	111800	419000630	16780	16780	16780	16780	500
445	20240624	111700	410610630	16780	16780	16790	16780	20
446	20240624	111600	410274890	16790	16790	16790	16790	48
447	20240624	111500	409468970	16790	16790	16790	16790	43
448	20240624	111400	408747000	16790	16790	16790	16790	85
449	20240624	111300	407319850	16780	16790	16790	16780	32
450	20240624	111200	406782600	16790	16790	16790	16790	44
451	20240624	111100	406043840	16780	16780	16780	16780	79
452	20240624	111000	404718220	16780	16780	16780	16780	46
453	20240624	110900	403946340	16760	16770	16770	16760	143
454	20240624	110800	401548250	16770	16770	16770	16770	34
455	20240624	110700	400978070	16770	16770	16770	16770	5
456	20240624	110600	400894220	16770	16770	16770	16770	388
457	20240624	110500	394387460	16770	16770	16770	16770	2
458	20240624	110400	394353920	16780	16780	16780	16780	194
459	20240624	110300	391098600	16780	16780	16780	16780	1
460	20240624	110200	391081820	16780	16780	16780	16780	18
461	20240624	110100	390779780	16780	16780	16780	16770	50
462	20240624	110000	389940800	16780	16790	16790	16780	257
463	20240624	105900	385628300	16790	16780	16790	16780	302
464	20240624	105800	380560600	16790	16790	16790	16780	74
465	20240624	105700	379318640	16790	16790	16790	16790	18
466	20240624	105600	379016420	16790	16790	16790	16790	2
467	20240624	105500	378982840	16790	16790	16790	16790	122
468	20240624	105400	376934460	16780	16780	16780	16780	3
469	20240624	105300	376884120	16780	16800	16800	16780	724
470	20240624	105200	364730710	16800	16800	16800	16800	5
471	20240624	105100	364646710	16800	16800	16800	16800	43
472	20240624	105000	363924310	16790	16790	16790	16790	192
473	20240624	104900	360700630	16790	16790	16790	16780	53
474	20240624	104800	359810800	16790	16780	16790	16780	40
475	20240624	104700	359139300	16790	16790	16790	16790	169
476	20240624	104600	356301790	16780	16780	16780	16780	308
477	20240624	104500	351133550	16780	16770	16780	16770	50
478	20240624	104400	350294560	16770	16780	16780	16770	34
479	20240624	104300	349724170	16780	16780	16780	16780	2
480	20240624	104200	349690610	16780	16780	16780	16780	22
481	20240624	104100	349321450	16770	16770	16770	16770	1
482	20240624	104000	349304680	16770	16790	16790	16770	201
483	20240624	103900	345931830	16780	16780	16780	16780	216
484	20240624	103800	342307350	16780	16780	16790	16780	254
485	20240624	103700	338045070	16790	16790	16790	16790	62
486	20240624	103600	337004090	16790	16790	16790	16790	21
487	20240624	103500	336651500	16780	16780	16780	16780	5
488	20240624	103400	336567600	16780	16780	16780	16770	520
489	20240624	103300	327844480	16790	16790	16790	16790	6
490	20240624	103200	327743740	16790	16780	16790	16780	214
491	20240624	103100	324152680	16790	16790	16790	16790	34
492	20240624	103000	323581820	16790	16790	16790	16780	43
493	20240624	102900	322859860	16790	16790	16790	16790	153
494	20240624	102800	320290990	16790	16790	16790	16790	185
495	20240624	102700	317184840	16790	16790	16790	16790	24
496	20240624	102600	316781880	16780	16780	16780	16780	0
497	20240624	102500	316781880	16780	16790	16790	16780	205
498	20240624	102400	313341810	16790	16790	16790	16790	4
499	20240624	102300	313274650	16780	16780	16780	16780	53
500	20240624	102200	312385310	16780	16780	16780	16780	77
501	20240624	102100	311093250	16780	16780	16790	16770	195
502	20240624	102000	307821240	16780	16780	16780	16780	39
503	20240624	101900	307166820	16780	16790	16790	16770	269
504	20240624	101800	302653980	16780	16790	16790	16780	400
505	20240624	101700	295939230	16790	16800	16800	16790	381
506	20240624	101600	289542100	16790	16790	16790	16790	72
507	20240624	101500	288333220	16790	16800	16810	16790	497
508	20240624	101400	279983660	16800	16800	16800	16800	296
509	20240624	101300	275010860	16810	16810	16810	16810	47
510	20240624	101200	274220790	16810	16800	16810	16800	1324
511	20240624	101100	251977490	16800	16800	16800	16800	334
512	20240624	101000	246366290	16800	16790	16800	16790	455
513	20240624	100900	238726560	16780	16780	16780	16780	4
514	20240624	100800	238659440	16790	16790	16790	16790	119
515	20240624	100700	236661430	16790	16780	16790	16780	17
516	20240624	100600	236376160	16780	16790	16790	16770	120
517	20240624	100500	234362800	16790	16780	16790	16780	268
518	20240624	100400	229865750	16780	16780	16780	16780	465
519	20240624	100300	222063050	16780	16780	16780	16780	6
520	20240624	100200	221962370	16780	16790	16790	16780	31
521	20240624	100100	221442000	16790	16790	16790	16790	33
522	20240624	100000	220887930	16790	16790	16790	16790	46
523	20240624	095900	220115590	16790	16790	16790	16790	61
524	20240624	095800	219091400	16790	16790	16790	16790	68
525	20240624	095700	217949680	16790	16790	16790	16790	48
526	20240624	095600	217143760	16780	16790	16790	16780	6
527	20240624	095500	217043040	16790	16790	16790	16780	104
528	20240624	095400	215296900	16790	16790	16790	16770	195
529	20240624	095300	212026670	16790	16780	16790	16780	1011
530	20240624	095200	195061340	16780	16780	16780	16780	215
531	20240624	095100	191453640	16780	16780	16780	16780	18
532	20240624	095000	191151600	16770	16770	16770	16770	93
533	20240624	094900	189591990	16770	16740	16770	16740	168
534	20240624	094800	186778800	16750	16740	16750	16740	34
535	20240624	094700	186209610	16740	16740	16740	16740	140
536	20240624	094600	183866010	16740	16740	16740	16740	253
537	20240624	094500	179630790	16750	16760	16760	16740	146
538	20240624	094400	177185580	16760	16770	16770	16760	67
539	20240624	094300	176062540	16770	16780	16780	16770	200
540	20240624	094200	172708310	16780	16780	16780	16780	10
541	20240624	094100	172540510	16780	16780	16780	16780	42
542	20240624	094000	171835750	16780	16780	16780	16780	41
543	20240624	093900	171147770	16780	16780	16780	16780	13
544	20240624	093800	170929630	16780	16770	16780	16760	191
545	20240624	093700	167726720	16780	16780	16780	16780	26
546	20240624	093600	167290440	16780	16780	16780	16780	25
547	20240624	093500	166870940	16770	16770	16770	16770	0
548	20240624	093400	166870940	16770	16770	16770	16770	94
549	20240624	093300	165294560	16760	16760	16760	16760	1
550	20240624	093200	165277800	16760	16760	16770	16760	20
551	20240624	093100	164942420	16760	16770	16770	16760	667
552	20240624	093000	153757030	16770	16780	16780	16770	19
553	20240624	092900	153438220	16780	16780	16780	16780	25
554	20240624	092800	153018720	16780	16780	16780	16780	18
555	20240624	092700	152716680	16780	16780	16780	16780	2
556	20240624	092600	152683120	16780	16780	16780	16780	30
557	20240624	092500	152179720	16770	16740	16770	16740	254
558	20240624	092400	147926350	16740	16740	16740	16730	48
559	20240624	092300	147123130	16740	16780	16780	16740	294
560	20240624	092200	142198020	16780	16780	16790	16780	42
561	20240624	092100	141493240	16790	16800	16800	16760	240
562	20240624	092000	137466930	16800	16800	16800	16800	16
563	20240624	091900	137198130	16800	16780	16800	16780	483
564	20240624	091800	129092320	16780	16780	16780	16780	46
565	20240624	091700	128320440	16780	16780	16780	16780	64
566	20240624	091600	127246520	16780	16810	16810	16780	321
567	20240624	091500	121855180	16810	16810	16810	16810	124
568	20240624	091400	119770740	16800	16790	16810	16760	1311
569	20240624	091300	97768250	16800	16800	16800	16790	265
570	20240624	091200	93318530	16800	16790	16800	16790	416
571	20240624	091100	86333800	16790	16780	16790	16780	47
572	20240624	091000	85544680	16780	16780	16790	16780	286
573	20240624	090900	80745590	16780	16760	16780	16760	506
574	20240624	090800	72262580	16760	16740	16760	16740	277
575	20240624	090700	67622870	16740	16730	16740	16720	500
576	20240624	090600	59260010	16730	16730	16730	16720	224
577	20240624	090500	55512780	16730	16730	16760	16730	509
578	20240624	090400	46992650	16740	16760	16760	16720	112
579	20240624	090300	45118220	16770	16780	16780	16770	13
580	20240624	090200	44900100	16780	16710	16790	16710	961
581	20240624	090100	28820950	16720	16730	16730	16470	1085
582	20240624	090000	10823170	16730	16730	16730	16660	647