KissMeData/003090/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183900	1236537930	15960	15960	15960	15960	3430
3	20240624	183800	1236537930	15960	15960	15960	15960	0
4	20240624	183700	1236537930	15960	15960	15960	15960	0
5	20240624	183600	1236537930	15960	15960	15960	15960	0
6	20240624	183500	1236537930	15960	15960	15960	15960	0
7	20240624	183400	1236537930	15960	15960	15960	15960	0
8	20240624	183300	1236537930	15960	15960	15960	15960	0
9	20240624	183200	1236537930	15960	15960	15960	15960	0
10	20240624	183100	1236537930	15960	15960	15960	15960	0
11	20240624	183000	1236537930	15960	15960	15960	15960	0
12	20240624	182900	1236537930	15960	15960	15960	15960	0
13	20240624	182800	1236537930	15960	15960	15960	15960	0
14	20240624	182700	1236537930	15960	15960	15960	15960	0
15	20240624	182600	1236537930	15960	15960	15960	15960	0
16	20240624	182500	1236537930	15960	15960	15960	15960	0
17	20240624	182400	1236537930	15960	15960	15960	15960	0
18	20240624	182300	1236537930	15960	15960	15960	15960	0
19	20240624	182200	1236537930	15960	15960	15960	15960	0
20	20240624	182100	1236537930	15960	15960	15960	15960	0
21	20240624	182000	1236537930	15960	15960	15960	15960	0
22	20240624	181900	1236537930	15960	15960	15960	15960	0
23	20240624	181800	1236537930	15960	15960	15960	15960	0
24	20240624	181700	1236537930	15960	15960	15960	15960	0
25	20240624	181600	1236537930	15960	15960	15960	15960	0
26	20240624	181500	1236537930	15960	15960	15960	15960	0
27	20240624	181400	1236537930	15960	15960	15960	15960	0
28	20240624	181300	1236537930	15960	15960	15960	15960	0
29	20240624	181200	1236537930	15960	15960	15960	15960	0
30	20240624	181100	1236537930	15960	15960	15960	15960	0
31	20240624	181000	1236537930	15960	15960	15960	15960	0
32	20240624	180900	1236537930	15960	15960	15960	15960	3430
33	20240624	180800	1236537930	15960	15960	15960	15960	0
34	20240624	180700	1236537930	15960	15960	15960	15960	0
35	20240624	180600	1236537930	15960	15960	15960	15960	0
36	20240624	180500	1236537930	15960	15960	15960	15960	0
37	20240624	180400	1236537930	15960	15960	15960	15960	0
38	20240624	180300	1236537930	15960	15960	15960	15960	0
39	20240624	180200	1236537930	15960	15960	15960	15960	0
40	20240624	180100	1236537930	15960	15960	15960	15960	0
41	20240624	180000	1236537930	15960	15960	15960	15960	0
42	20240624	175900	1236537930	15960	15960	15960	15960	0
43	20240624	175800	1236537930	15960	15960	15960	15960	0
44	20240624	175700	1236537930	15960	15960	15960	15960	0
45	20240624	175600	1236537930	15960	15960	15960	15960	0
46	20240624	175500	1236537930	15960	15960	15960	15960	0
47	20240624	175400	1236537930	15960	15960	15960	15960	0
48	20240624	175300	1236537930	15960	15960	15960	15960	0
49	20240624	175200	1236537930	15960	15960	15960	15960	0
50	20240624	175100	1236537930	15960	15960	15960	15960	0
51	20240624	175000	1236537930	15960	15960	15960	15960	0
52	20240624	174900	1236537930	15960	15960	15960	15960	0
53	20240624	174800	1236537930	15960	15960	15960	15960	0
54	20240624	174700	1236537930	15960	15960	15960	15960	0
55	20240624	174600	1236537930	15960	15960	15960	15960	0
56	20240624	174500	1236537930	15960	15960	15960	15960	0
57	20240624	174400	1236537930	15960	15960	15960	15960	0
58	20240624	174300	1236537930	15960	15960	15960	15960	0
59	20240624	174200	1236537930	15960	15960	15960	15960	0
60	20240624	174100	1236537930	15960	15960	15960	15960	0
61	20240624	174000	1236537930	15960	15960	15960	15960	0
62	20240624	173900	1236537930	15960	15960	15960	15960	3430
63	20240624	173800	1236537930	15960	15960	15960	15960	0
64	20240624	173700	1236537930	15960	15960	15960	15960	0
65	20240624	173600	1236537930	15960	15960	15960	15960	0
66	20240624	173500	1236537930	15960	15960	15960	15960	0
67	20240624	173400	1236537930	15960	15960	15960	15960	0
68	20240624	173300	1236537930	15960	15960	15960	15960	0
69	20240624	173200	1236537930	15960	15960	15960	15960	0
70	20240624	173100	1236537930	15960	15960	15960	15960	0
71	20240624	173000	1236537930	15960	15960	15960	15960	0
72	20240624	172900	1236537930	15960	15960	15960	15960	0
73	20240624	172800	1236537930	15960	15960	15960	15960	0
74	20240624	172700	1236537930	15960	15960	15960	15960	0
75	20240624	172600	1236537930	15960	15960	15960	15960	0
76	20240624	172500	1236537930	15960	15960	15960	15960	0
77	20240624	172400	1236537930	15960	15960	15960	15960	0
78	20240624	172300	1236537930	15960	15960	15960	15960	0
79	20240624	172200	1236537930	15960	15960	15960	15960	0
80	20240624	172100	1236537930	15960	15960	15960	15960	0
81	20240624	172000	1236537930	15960	15960	15960	15960	0
82	20240624	171900	1236537930	15960	15960	15960	15960	0
83	20240624	171800	1236537930	15960	15960	15960	15960	0
84	20240624	171700	1236537930	15960	15960	15960	15960	0
85	20240624	171600	1236537930	15960	15960	15960	15960	0
86	20240624	171500	1236537930	15960	15960	15960	15960	0
87	20240624	171400	1236537930	15960	15960	15960	15960	0
88	20240624	171300	1236537930	15960	15960	15960	15960	0
89	20240624	171200	1236537930	15960	15960	15960	15960	0
90	20240624	171100	1236537930	15960	15960	15960	15960	0
91	20240624	171000	1236537930	15960	15960	15960	15960	0
92	20240624	170900	1236537930	15960	15960	15960	15960	3430
93	20240624	170800	1236537930	15960	15960	15960	15960	0
94	20240624	170700	1236537930	15960	15960	15960	15960	0
95	20240624	170600	1236537930	15960	15960	15960	15960	0
96	20240624	170500	1236537930	15960	15960	15960	15960	0
97	20240624	170400	1236537930	15960	15960	15960	15960	0
98	20240624	170300	1236537930	15960	15960	15960	15960	0
99	20240624	170200	1236537930	15960	15960	15960	15960	0
100	20240624	170100	1236537930	15960	15960	15960	15960	0
101	20240624	170000	1236537930	15960	15960	15960	15960	0
102	20240624	165900	1236537930	15960	15960	15960	15960	0
103	20240624	165800	1236537930	15960	15960	15960	15960	0
104	20240624	165700	1236537930	15960	15960	15960	15960	0
105	20240624	165600	1236537930	15960	15960	15960	15960	0
106	20240624	165500	1236537930	15960	15960	15960	15960	0
107	20240624	165400	1236537930	15960	15960	15960	15960	0
108	20240624	165300	1236537930	15960	15960	15960	15960	0
109	20240624	165200	1236537930	15960	15960	15960	15960	0
110	20240624	165100	1236537930	15960	15960	15960	15960	0
111	20240624	165000	1236537930	15960	15960	15960	15960	0
112	20240624	164900	1236537930	15960	15960	15960	15960	0
113	20240624	164800	1236537930	15960	15960	15960	15960	0
114	20240624	164700	1236537930	15960	15960	15960	15960	0
115	20240624	164600	1236537930	15960	15960	15960	15960	0
116	20240624	164500	1236537930	15960	15960	15960	15960	0
117	20240624	164400	1236537930	15960	15960	15960	15960	0
118	20240624	164300	1236537930	15960	15960	15960	15960	0
119	20240624	164200	1236537930	15960	15960	15960	15960	0
120	20240624	164100	1236537930	15960	15960	15960	15960	0
121	20240624	164000	1236537930	15960	15960	15960	15960	0
122	20240624	163900	1236537930	15960	15960	15960	15960	3430
123	20240624	163800	1236537930	15960	15960	15960	15960	0
124	20240624	163700	1236537930	15960	15960	15960	15960	0
125	20240624	163600	1236537930	15960	15960	15960	15960	0
126	20240624	163500	1236537930	15960	15960	15960	15960	0
127	20240624	163400	1236537930	15960	15960	15960	15960	0
128	20240624	163300	1236537930	15960	15960	15960	15960	0
129	20240624	163200	1236537930	15960	15960	15960	15960	0
130	20240624	163100	1236537930	15960	15960	15960	15960	0
131	20240624	163000	1236537930	15960	15960	15960	15960	0
132	20240624	162900	1236537930	15960	15960	15960	15960	0
133	20240624	162800	1236537930	15960	15960	15960	15960	0
134	20240624	162700	1236537930	15960	15960	15960	15960	0
135	20240624	162600	1236537930	15960	15960	15960	15960	0
136	20240624	162500	1236537930	15960	15960	15960	15960	0
137	20240624	162400	1236537930	15960	15960	15960	15960	0
138	20240624	162300	1236537930	15960	15960	15960	15960	0
139	20240624	162200	1236537930	15960	15960	15960	15960	0
140	20240624	162100	1236537930	15960	15960	15960	15960	0
141	20240624	162000	1236537930	15960	15960	15960	15960	0
142	20240624	161900	1236537930	15960	15960	15960	15960	0
143	20240624	161800	1236537930	15960	15960	15960	15960	0
144	20240624	161700	1236537930	15960	15960	15960	15960	0
145	20240624	161600	1236537930	15960	15960	15960	15960	0
146	20240624	161500	1236537930	15960	15960	15960	15960	0
147	20240624	161400	1236537930	15960	15960	15960	15960	0
148	20240624	161300	1236537930	15960	15960	15960	15960	0
149	20240624	161200	1236537930	15960	15960	15960	15960	0
150	20240624	161100	1236537930	15960	15960	15960	15960	0
151	20240624	161000	1236537930	15960	15960	15960	15960	0
152	20240624	160900	1236537930	15960	15960	15960	15960	3430
153	20240624	160800	1236537930	15960	15960	15960	15960	0
154	20240624	160700	1236537930	15960	15960	15960	15960	0
155	20240624	160600	1236537930	15960	15960	15960	15960	0
156	20240624	160500	1236537930	15960	15960	15960	15960	0
157	20240624	160400	1236537930	15960	15960	15960	15960	0
158	20240624	160300	1236537930	15960	15960	15960	15960	0
159	20240624	160200	1236537930	15960	15960	15960	15960	0
160	20240624	160100	1236537930	15960	15960	15960	15960	0
161	20240624	160000	1236537930	15960	15960	15960	15960	0
162	20240624	155900	1236537930	15960	15960	15960	15960	0
163	20240624	155800	1236537930	15960	15960	15960	15960	0
164	20240624	155700	1236537930	15960	15960	15960	15960	0
165	20240624	155600	1236537930	15960	15960	15960	15960	0
166	20240624	155500	1236537930	15960	15960	15960	15960	0
167	20240624	155400	1236537930	15960	15960	15960	15960	0
168	20240624	155300	1236537930	15960	15960	15960	15960	0
169	20240624	155200	1236537930	15960	15960	15960	15960	0
170	20240624	155100	1236537930	15960	15960	15960	15960	0
171	20240624	155000	1236537930	15960	15960	15960	15960	0
172	20240624	154900	1236537930	15960	15960	15960	15960	0
173	20240624	154800	1236537930	15960	15960	15960	15960	0
174	20240624	154700	1236537930	15960	15960	15960	15960	0
175	20240624	154600	1236537930	15960	15960	15960	15960	0
176	20240624	154500	1236537930	15960	15960	15960	15960	0
177	20240624	154400	1236537930	15960	15960	15960	15960	0
178	20240624	154300	1236537930	15960	15960	15960	15960	0
179	20240624	154200	1236537930	15960	15960	15960	15960	0
180	20240624	154100	1236537930	15960	15960	15960	15960	0
181	20240624	154000	1236537930	15960	15960	15960	15960	0
182	20240624	153900	1236537930	15960	15960	15960	15960	3430
183	20240624	153800	1236537930	15960	15960	15960	15960	0
184	20240624	153700	1236537930	15960	15960	15960	15960	0
185	20240624	153600	1236537930	15960	15960	15960	15960	0
186	20240624	153500	1236537930	15960	15960	15960	15960	0
187	20240624	153400	1236537930	15960	15960	15960	15960	0
188	20240624	153300	1236537930	15960	15960	15960	15960	0
189	20240624	153200	1236537930	15960	15960	15960	15960	0
190	20240624	153100	1236537930	15960	15960	15960	15960	0
191	20240624	153000	1236537930	15960	15960	15960	15960	3430
192	20240624	152900	1181795130	15810	15810	15810	15810	0
193	20240624	152800	1181795130	15810	15810	15810	15810	0
194	20240624	152700	1181795130	15810	15810	15810	15810	0
195	20240624	152600	1181795130	15810	15810	15810	15810	0
196	20240624	152500	1181795130	15810	15810	15810	15810	0
197	20240624	152400	1181795130	15810	15810	15810	15810	0
198	20240624	152300	1181795130	15810	15810	15810	15810	0
199	20240624	152200	1181795130	15810	15810	15810	15810	0
200	20240624	152100	1181795130	15810	15810	15810	15810	0
201	20240624	152000	1181795130	15810	15810	15810	15810	0
202	20240624	151900	1181795130	15810	15930	15930	15810	131
203	20240624	151800	1179712960	15840	15760	15840	15760	586
204	20240624	151700	1170466580	15780	15800	15800	15760	637
205	20240624	151600	1160423110	15790	15760	15810	15760	1237
206	20240624	151500	1140905380	15780	15790	15820	15760	1069
207	20240624	151400	1124045540	15770	15770	15840	15760	679
208	20240624	151300	1113338470	15780	15780	15860	15770	782
209	20240624	151200	1100998440	15780	15790	15900	15780	781
210	20240624	151100	1088661600	15790	15920	15920	15790	883
211	20240624	151000	1074661320	15940	15910	15940	15910	207
212	20240624	150900	1071363850	15910	15960	16000	15910	317
213	20240624	150800	1066305380	15960	15950	15970	15950	6
214	20240624	150700	1066209620	15970	15920	15970	15920	29
215	20240624	150600	1065747220	15890	15920	15920	15890	149
216	20240624	150500	1063376030	15920	15890	15920	15890	91
217	20240624	150400	1061927400	15920	15890	15920	15890	7
218	20240624	150300	1061815990	15920	15890	15940	15890	142
219	20240624	150200	1059558120	15860	15800	15860	15800	3655
220	20240624	150100	1001697410	15800	15820	15820	15800	117
221	20240624	150000	999846990	15800	15800	15800	15800	104
222	20240624	145900	998203790	15800	15800	15800	15800	0
223	20240624	145800	998203790	15800	15800	15800	15790	71
224	20240624	145700	997082240	15820	15790	15820	15790	312
225	20240624	145600	992150490	15800	15790	15800	15790	60
226	20240624	145500	991203030	15790	15800	15800	15790	130
227	20240624	145400	989150040	15800	15800	15800	15800	150
228	20240624	145300	986780040	15800	15800	15800	15800	137
229	20240624	145200	984615440	15810	15810	15810	15810	20
230	20240624	145100	984299240	15820	15820	15820	15820	108
231	20240624	145000	982590680	15830	15830	15830	15830	34
232	20240624	144900	982052460	15830	15830	15840	15830	157
233	20240624	144800	979567140	15840	15830	15850	15830	256
234	20240624	144700	975512500	15830	15830	15850	15800	290
235	20240624	144600	970928330	15830	15820	15830	15810	334
236	20240624	144500	965643820	15830	15820	15830	15820	8
237	20240624	144400	965517240	15820	15820	15820	15810	158
238	20240624	144300	963017930	15820	15790	15820	15790	373
239	20240624	144200	957125140	15790	15790	15790	15790	0
240	20240624	144100	957125140	15790	15790	15790	15790	55
241	20240624	144000	956256690	15800	15800	15810	15800	158
242	20240624	143900	953760280	15800	15800	15810	15800	36
243	20240624	143800	953191470	15800	15790	15800	15780	187
244	20240624	143700	950239020	15800	15800	15800	15790	182
245	20240624	143600	947364430	15810	15810	15810	15810	27
246	20240624	143500	946937560	15820	15820	15820	15820	50
247	20240624	143400	946146560	15820	15820	15820	15820	77
248	20240624	143300	944928420	15820	15810	15820	15800	165
249	20240624	143200	942320770	15810	15780	15810	15780	448
250	20240624	143100	935245420	15780	15790	15790	15780	72
251	20240624	143000	934109090	15800	15800	15800	15800	122
252	20240624	142900	932181490	15800	15800	15810	15800	109
253	20240624	142800	930459260	15800	15790	15800	15790	108
254	20240624	142700	928753390	15800	15810	15810	15790	107
255	20240624	142600	927062980	15800	15820	15820	15800	103
256	20240624	142500	925435540	15830	15810	15830	15810	5
257	20240624	142400	925356470	15800	15790	15810	15790	431
258	20240624	142300	918546780	15800	15790	15800	15790	56
259	20240624	142200	917662530	15810	15790	15810	15790	47
260	20240624	142100	916920170	15790	15790	15790	15790	146
261	20240624	142000	914614830	15790	15790	15790	15790	3
262	20240624	141900	914567460	15790	15810	15820	15790	217
263	20240624	141800	911138740	15810	15810	15810	15810	2
264	20240624	141700	911107120	15830	15810	15830	15810	201
265	20240624	141600	907927590	15810	15810	15810	15810	214
266	20240624	141500	904544250	15810	15820	15820	15810	65
267	20240624	141400	903516050	15810	15810	15810	15810	0
268	20240624	141300	903516050	15810	15810	15810	15810	164
269	20240624	141200	900923210	15810	15800	15810	15800	98
270	20240624	141100	899374790	15800	15800	15800	15790	215
271	20240624	141000	895978920	15810	15810	15810	15810	0
272	20240624	140900	895978920	15810	15810	15820	15810	55
273	20240624	140800	895108860	15790	15810	15820	15780	459
274	20240624	140700	887853330	15810	15810	15810	15810	0
275	20240624	140600	887853330	15810	15810	15810	15800	61
276	20240624	140500	886888930	15820	15800	15820	15790	329
277	20240624	140400	881692650	15800	15810	15810	15800	22
278	20240624	140300	881345030	15810	15800	15820	15800	162
279	20240624	140200	878784360	15810	15810	15810	15810	3
280	20240624	140100	878736930	15820	15820	15820	15810	158
281	20240624	140000	876238910	15830	15840	15840	15820	13
282	20240624	135900	876033120	15830	15820	15840	15820	164
283	20240624	135800	873438580	15830	15820	15830	15820	122
284	20240624	135700	871508530	15830	15840	15840	15830	124
285	20240624	135600	869544380	15840	15850	15850	15840	91
286	20240624	135500	868102530	15860	15850	15860	15850	9
287	20240624	135400	867959850	15850	15870	15870	15850	109
288	20240624	135300	866231900	15870	15830	15870	15830	272
289	20240624	135200	861925750	15850	15850	15850	15850	104
290	20240624	135100	860277350	15860	15860	15860	15860	11
291	20240624	135000	860102890	15880	15880	15890	15880	7
292	20240624	134900	859991690	15880	15830	15890	15830	386
293	20240624	134800	853875270	15820	15850	15860	15820	155
294	20240624	134700	851419260	15860	15860	15860	15860	0
295	20240624	134600	851419260	15860	15850	15880	15850	145
296	20240624	134500	849120210	15850	15850	15850	15850	0
297	20240624	134400	849120210	15850	15850	15850	15830	59
298	20240624	134300	848185640	15850	15840	15860	15830	96
299	20240624	134200	846664980	15840	15840	15840	15840	98
300	20240624	134100	845112660	15840	15850	15850	15840	73
301	20240624	134000	843955640	15850	15850	15850	15850	0
302	20240624	133900	843955640	15850	15850	15860	15850	157
303	20240624	133800	841467180	15860	15850	15870	15850	75
304	20240624	133700	840278240	15860	15850	15860	15840	5
305	20240624	133600	840198990	15850	15830	15850	15830	194
306	20240624	133500	837127060	15840	15850	15850	15840	127
307	20240624	133400	835115370	15860	15860	15860	15840	125
308	20240624	133300	833134060	15850	15860	15860	15850	92
309	20240624	133200	831675230	15880	15880	15880	15880	4
310	20240624	133100	831611710	15880	15880	15880	15870	215
311	20240624	133000	828198520	15890	15890	15890	15890	37
312	20240624	132900	827610590	15890	15890	15890	15890	42
313	20240624	132800	826943210	15910	15920	15920	15910	111
314	20240624	132700	825177070	15940	15900	15940	15900	143
315	20240624	132600	822902430	15910	15910	15910	15910	0
316	20240624	132500	822902430	15910	15870	15910	15870	61
317	20240624	132400	821933110	15870	15890	15890	15850	259
318	20240624	132300	817822180	15900	15900	15900	15890	274
319	20240624	132200	813465610	15920	15920	15920	15920	0
320	20240624	132100	813465610	15920	15920	15920	15920	1
321	20240624	132000	813449690	15940	15920	15940	15920	4
322	20240624	131900	813385960	15900	15890	15900	15890	171
323	20240624	131800	810668760	15900	15890	15900	15890	240
324	20240624	131700	806855150	15900	15900	15900	15900	58
325	20240624	131600	805932950	15900	15910	15920	15900	92
326	20240624	131500	804469950	15890	15910	15910	15890	96
327	20240624	131400	802944460	15930	15960	15960	15930	464
328	20240624	131300	795543710	15950	15950	15960	15950	278
329	20240624	131200	791109300	15950	15960	15960	15950	119
330	20240624	131100	789210930	15970	15970	15970	15970	9
331	20240624	131000	789067200	15990	15990	15990	15990	37
332	20240624	130900	788475570	15990	15990	15990	15990	82
333	20240624	130800	787164390	15990	15970	15990	15970	199
334	20240624	130700	783983890	15990	15990	15990	15990	0
335	20240624	130600	783983890	15990	15970	15990	15970	386
336	20240624	130500	777817440	15980	15970	15980	15970	104
337	20240624	130400	776156550	15980	15970	15980	15970	161
338	20240624	130300	773584320	15970	15980	15980	15970	62
339	20240624	130200	772593610	15980	15980	15980	15980	101
340	20240624	130100	770979630	15980	15980	15980	15980	55
341	20240624	130000	770100730	15980	15990	15990	15980	76
342	20240624	125900	768886240	15980	15980	15980	15980	206
343	20240624	125800	765594360	15980	15980	15980	15980	108
344	20240624	125700	763868520	15980	15980	15980	15980	99
345	20240624	125600	762286500	15980	15980	15980	15980	54
346	20240624	125500	761423580	15980	15980	15980	15980	185
347	20240624	125400	758467280	15980	15980	15980	15980	56
348	20240624	125300	757572400	15980	15980	15980	15970	194
349	20240624	125200	754472290	15980	15970	15980	15970	102
350	20240624	125100	752842340	15980	15980	15980	15980	102
351	20240624	125000	751212380	15990	15980	15990	15980	248
352	20240624	124900	747248490	15980	15980	15980	15980	50
353	20240624	124800	746449490	16000	16010	16010	16000	90
354	20240624	124700	745009010	16020	16010	16020	16010	157
355	20240624	124600	742495190	16010	16010	16010	16010	78
356	20240624	124500	741246410	16000	16000	16000	16000	54
357	20240624	124400	740382410	15990	16000	16000	15980	516
358	20240624	124300	732135350	16010	16010	16010	16010	8
359	20240624	124200	732007270	16010	16010	16010	16010	0
360	20240624	124100	732007270	16010	16020	16020	16010	299
361	20240624	124000	727218870	16020	16010	16020	16010	79
362	20240624	123900	725953840	16010	16040	16040	16000	311
363	20240624	123800	720976590	16050	16050	16050	16030	1007
364	20240624	123700	704833430	16050	16070	16070	16030	284
365	20240624	123600	700278220	16060	16020	16060	16020	210
366	20240624	123500	696912430	16020	15990	16030	15990	262
367	20240624	123400	692720440	15980	15970	15980	15950	144
368	20240624	123300	690420720	15970	15980	15980	15950	380
369	20240624	123200	684357210	15990	15970	15990	15970	3
370	20240624	123100	684309270	15970	15980	15980	15950	1015
371	20240624	123000	668109330	15980	15980	15980	15980	166
372	20240624	122900	665456650	15990	15970	15990	15950	708
373	20240624	122800	654148460	15970	15960	15970	15950	596
374	20240624	122700	644639350	15960	15960	15960	15960	0
375	20240624	122600	644639350	15960	15970	15980	15960	214
376	20240624	122500	641221760	15970	15970	15970	15970	203
377	20240624	122400	637979850	15970	15960	15970	15960	191
378	20240624	122300	634931140	15970	15970	15970	15970	0
379	20240624	122200	634931140	15970	16020	16020	15970	98
380	20240624	122100	633363510	16020	15980	16020	15980	229
381	20240624	122000	629701010	15980	15860	15980	15860	846
382	20240624	121900	616220660	15860	15830	15870	15830	356
383	20240624	121800	610579790	15830	15820	15830	15820	108
384	20240624	121700	608870680	15830	15830	15840	15830	85
385	20240624	121600	607525120	15830	15840	15840	15820	32
386	20240624	121500	607018560	15850	15810	15850	15810	341
387	20240624	121400	601622830	15800	15830	15830	15800	7
388	20240624	121300	601512100	15840	15840	15840	15830	117
389	20240624	121200	599659940	15840	15840	15840	15840	3
390	20240624	121100	599612420	15850	15850	15850	15850	320
391	20240624	121000	594540420	15850	15850	15850	15850	63
392	20240624	120900	593541870	15860	15870	15870	15860	11
393	20240624	120800	593367310	15880	15890	15890	15880	18
394	20240624	120700	593081440	15920	15870	15920	15870	645
395	20240624	120600	582821710	15860	15850	15860	15850	209
396	20240624	120500	579508300	15860	15860	15860	15860	1
397	20240624	120400	579492440	15870	15850	15870	15850	135
398	20240624	120300	577352350	15850	15810	15850	15800	214
399	20240624	120200	573964450	15810	15780	15820	15780	55
400	20240624	120100	573095700	15780	15730	15790	15730	235
401	20240624	120000	569395900	15730	15730	15740	15730	103
402	20240624	115900	567775700	15730	15730	15730	15730	61
403	20240624	115800	566816170	15730	15710	15730	15710	357
404	20240624	115700	561204090	15710	15720	15720	15710	27
405	20240624	115600	560779680	15730	15730	15730	15730	2
406	20240624	115500	560748220	15740	15700	15740	15700	18
407	20240624	115400	560465060	15700	15690	15720	15690	156
408	20240624	115300	558014680	15710	15710	15710	15710	104
409	20240624	115200	556380840	15710	15710	15720	15700	180
410	20240624	115100	553554070	15700	15690	15700	15690	69
411	20240624	115000	552471440	15690	15680	15690	15680	114
412	20240624	114900	550683900	15680	15680	15680	15670	272
413	20240624	114800	546420040	15680	15680	15680	15680	29
414	20240624	114700	545965320	15700	15680	15700	15680	251
415	20240624	114600	542027140	15670	15680	15680	15670	73
416	20240624	114500	540883050	15670	15670	15670	15670	90
417	20240624	114400	539472750	15670	15680	15680	15670	107
418	20240624	114300	537796040	15680	15680	15680	15670	159
419	20240624	114200	535303760	15680	15690	15690	15680	42
420	20240624	114100	534645130	15690	15690	15700	15690	103
421	20240624	114000	533028970	15710	15710	15710	15710	1
422	20240624	113900	533013260	15700	15710	15710	15700	196
423	20240624	113800	529934630	15720	15730	15730	15720	68
424	20240624	113700	528865650	15730	15740	15740	15720	15
425	20240624	113600	528629780	15720	15740	15740	15700	98
426	20240624	113500	527089580	15740	15720	15740	15720	107
427	20240624	113400	525406450	15740	15740	15740	15740	53
428	20240624	113300	524572230	15750	15750	15750	15750	105
429	20240624	113200	522918480	15760	15760	15760	15760	0
430	20240624	113100	522918480	15760	15770	15770	15750	169
431	20240624	113000	520256580	15770	15770	15770	15770	1
432	20240624	112900	520240810	15770	15770	15770	15770	21
433	20240624	112800	519909640	15760	15780	15780	15750	296
434	20240624	112700	515243340	15780	15780	15780	15780	62
435	20240624	112600	514264980	15790	15800	15800	15790	14
436	20240624	112500	514043850	15810	15800	15810	15800	157
437	20240624	112400	511562470	15830	15830	15830	15830	17
438	20240624	112300	511293360	15830	15730	15830	15720	176
439	20240624	112200	508517220	15730	15750	15760	15730	633
440	20240624	112100	498548910	15740	15800	15800	15740	620
441	20240624	112000	488768330	15810	15810	15810	15810	145
442	20240624	111900	486475880	15820	15830	15830	15820	14
443	20240624	111800	486254310	15830	15830	15840	15830	125
444	20240624	111700	484275460	15830	15830	15830	15830	102
445	20240624	111600	482660800	15840	15810	15840	15810	81
446	20240624	111500	481377930	15810	15780	15830	15780	414
447	20240624	111400	474837430	15810	15820	15840	15810	439
448	20240624	111300	467896090	15840	15870	15910	15810	2457
449	20240624	111200	428850870	15860	15820	15880	15820	319
450	20240624	111100	423792370	15830	15780	15880	15780	329
451	20240624	111000	418571660	15760	15740	15880	15730	517
452	20240624	110900	410398400	15740	15770	15870	15740	325
453	20240624	110800	405244510	15770	15700	15850	15700	362
454	20240624	110700	399527390	15700	15690	15850	15680	611
455	20240624	110600	389913200	15690	15720	15730	15690	27
456	20240624	110500	389488920	15730	15710	15850	15710	437
457	20240624	110400	382590550	15710	15720	15720	15700	152
458	20240624	110300	380203160	15710	15800	15800	15710	518
459	20240624	110200	372034730	15710	15750	15800	15700	763
460	20240624	110100	360008570	15750	15820	15850	15690	595
461	20240624	110000	350607560	15720	15690	15800	15690	264
462	20240624	105900	346443280	15690	15660	15770	15660	404
463	20240624	105800	340094910	15670	15720	15770	15660	607
464	20240624	105700	330554000	15700	15700	15780	15690	234
465	20240624	105600	326866760	15700	15770	15800	15690	701
466	20240624	105500	315810960	15740	15650	15740	15600	376
467	20240624	105400	309924760	15660	15740	15740	15660	15
468	20240624	105300	309689230	15770	15670	15800	15610	1419
469	20240624	105200	287384390	15640	15610	15740	15610	503
470	20240624	105100	279471430	15600	15600	15600	15600	0
471	20240624	105000	279471430	15600	15600	15600	15600	1
472	20240624	104900	279455830	15610	15630	15630	15590	508
473	20240624	104800	271530700	15620	15570	15660	15570	309
474	20240624	104700	266703810	15570	15640	15640	15550	711
475	20240624	104600	255625240	15640	15570	15670	15570	593
476	20240624	104500	246367360	15570	15590	15590	15560	114
477	20240624	104400	244591730	15600	15600	15600	15600	372
478	20240624	104300	238788530	15570	15600	15600	15550	1506
479	20240624	104200	215339740	15590	15630	15630	15590	1376
480	20240624	104100	193869150	15630	15680	15680	15630	1149
481	20240624	104000	175876160	15680	15690	15690	15680	214
482	20240624	103900	172518530	15690	15690	15690	15690	3
483	20240624	103800	172471460	15700	15700	15700	15700	0
484	20240624	103700	172471460	15700	15700	15700	15700	0
485	20240624	103600	172471460	15700	15700	15700	15700	5
486	20240624	103500	172392960	15690	15690	15690	15690	3
487	20240624	103400	172345890	15700	15700	15700	15700	0
488	20240624	103300	172345890	15700	15700	15700	15700	0
489	20240624	103200	172345890	15700	15700	15700	15700	12
490	20240624	103100	172157490	15700	15700	15700	15700	2
491	20240624	103000	172126090	15690	15700	15700	15690	114
492	20240624	102900	170336530	15710	15710	15710	15710	6
493	20240624	102800	170242270	15720	15720	15730	15720	100
494	20240624	102700	168670260	15730	15730	15730	15730	0
495	20240624	102600	168670260	15730	15730	15730	15730	1
496	20240624	102500	168654530	15720	15720	15720	15720	11
497	20240624	102400	168481610	15700	15700	15700	15700	3
498	20240624	102300	168434510	15700	15720	15720	15700	14
499	20240624	102200	168214610	15720	15700	15720	15700	260
500	20240624	102100	164132120	15690	15670	15690	15670	6
501	20240624	102000	164038050	15660	15660	15660	15660	0
502	20240624	101900	164038050	15660	15660	15660	15660	0
503	20240624	101800	164038050	15660	15650	15660	15650	171
504	20240624	101700	161360490	15660	15680	15680	15660	192
505	20240624	101600	158351210	15680	15690	15690	15680	5
506	20240624	101500	158272790	15690	15690	15690	15690	0
507	20240624	101400	158272790	15690	15700	15700	15690	146
508	20240624	101300	155980770	15710	15710	15710	15710	3
509	20240624	101200	155933640	15730	15710	15730	15710	26
510	20240624	101100	155525160	15720	15730	15730	15720	152
511	20240624	101000	153134210	15730	15730	15730	15730	15
512	20240624	100900	152898260	15730	15730	15730	15730	47
513	20240624	100800	152158950	15730	15730	15730	15730	16
514	20240624	100700	151907270	15730	15730	15730	15730	412
515	20240624	100600	145426510	15730	15730	15730	15730	0
516	20240624	100500	145426510	15730	15730	15730	15730	29
517	20240624	100400	144970340	15720	15730	15740	15720	44
518	20240624	100300	144278230	15730	15730	15730	15730	21
519	20240624	100200	143947900	15740	15740	15750	15730	765
520	20240624	100100	131905850	15740	15740	15740	15740	31
521	20240624	100000	131417910	15740	15730	15740	15730	3
522	20240624	095900	131370700	15740	15730	15740	15730	7
523	20240624	095800	131260560	15730	15720	15740	15720	34
524	20240624	095700	130725740	15710	15710	15710	15710	3
525	20240624	095600	130678610	15730	15740	15740	15730	51
526	20240624	095500	129876370	15730	15730	15730	15730	11
527	20240624	095400	129703340	15730	15730	15730	15730	0
528	20240624	095300	129703340	15730	15710	15730	15710	7
529	20240624	095200	129593340	15710	15690	15740	15690	70
530	20240624	095100	128493660	15700	15700	15700	15700	1
531	20240624	095000	128477960	15700	15700	15740	15700	113
532	20240624	094900	126701110	15690	15700	15700	15690	6
533	20240624	094800	126606940	15700	15690	15740	15690	213
534	20240624	094700	123256310	15690	15690	15690	15660	28
535	20240624	094600	122817160	15710	15710	15710	15710	1
536	20240624	094500	122801450	15730	15630	15840	15630	2258
537	20240624	094400	87258160	15610	15640	15670	15610	42
538	20240624	094300	86601730	15640	15610	15640	15610	211
539	20240624	094200	83304450	15610	15620	15620	15610	216
540	20240624	094100	79932560	15620	15620	15620	15620	15
541	20240624	094000	79698260	15620	15630	15630	15620	37
542	20240624	093900	79120260	15630	15620	15630	15620	145
543	20240624	093800	76855290	15620	15630	15630	15620	47
544	20240624	093700	76121090	15630	15620	15630	15620	12
545	20240624	093600	75933590	15610	15630	15630	15610	442
546	20240624	093500	69026570	15630	15630	15630	15630	0
547	20240624	093400	69026570	15630	15640	15640	15630	109
548	20240624	093300	67321890	15640	15640	15640	15640	9
549	20240624	093200	67181130	15640	15640	15640	15640	0
550	20240624	093100	67181130	15640	15640	15640	15640	22
551	20240624	093000	66837050	15650	15620	15650	15620	11
552	20240624	092900	66665110	15640	15640	15640	15640	0
553	20240624	092800	66665110	15640	15640	15640	15640	0
554	20240624	092700	66665110	15640	15640	15640	15640	0
555	20240624	092600	66665110	15640	15640	15640	15620	170
556	20240624	092500	64008280	15640	15650	15650	15640	57
557	20240624	092400	63116680	15650	15640	15650	15640	136
558	20240624	092300	60989280	15640	15640	15650	15640	135
559	20240624	092200	58877740	15640	15650	15650	15640	28
560	20240624	092100	58439570	15650	15650	15650	15650	16
561	20240624	092000	58189170	15640	15660	15660	15640	31
562	20240624	091900	57703750	15670	15620	15670	15620	237
563	20240624	091800	54000190	15620	15620	15620	15620	19
564	20240624	091700	53703410	15620	15620	15620	15620	11
565	20240624	091600	53531590	15620	15630	15630	15610	122
566	20240624	091500	51626140	15630	15640	15640	15630	15
567	20240624	091400	51391650	15640	15660	15660	15630	236
568	20240624	091300	47700000	15650	15660	15660	15650	127
569	20240624	091200	45712180	15660	15660	15670	15660	137
570	20240624	091100	43566710	15660	15680	15680	15660	94
571	20240624	091000	42093730	15680	15740	15740	15670	832
572	20240624	090900	29014320	15740	15740	15740	15730	63
573	20240624	090800	28022730	15740	15740	15740	15740	20
574	20240624	090700	27707930	15740	15740	15740	15740	160
575	20240624	090600	25189530	15750	15770	15770	15740	221
576	20240624	090500	21708210	15770	15750	15770	15740	159
577	20240624	090400	19205320	15750	15740	15840	15740	231
578	20240624	090300	15568550	15740	15740	15740	15740	26
579	20240624	090200	15159310	15740	15740	15740	15740	229
580	20240624	090100	11554850	15740	15780	15850	15730	242
581	20240624	090000	7744170	15860	15740	15860	15730	492