KissMeData/001440/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183400	77672523430	15680	15680	15680	15680	77446
3	20240624	183300	77672523430	15680	15680	15680	15680	0
4	20240624	183200	77672523430	15680	15680	15680	15680	0
5	20240624	183100	77672523430	15680	15680	15680	15680	0
6	20240624	183000	77672523430	15680	15680	15680	15680	0
7	20240624	182900	77672523430	15680	15680	15680	15680	0
8	20240624	182800	77672523430	15680	15680	15680	15680	0
9	20240624	182700	77672523430	15680	15680	15680	15680	0
10	20240624	182600	77672523430	15680	15680	15680	15680	0
11	20240624	182500	77672523430	15680	15680	15680	15680	0
12	20240624	182400	77672523430	15680	15680	15680	15680	0
13	20240624	182300	77672523430	15680	15680	15680	15680	0
14	20240624	182200	77672523430	15680	15680	15680	15680	0
15	20240624	182100	77672523430	15680	15680	15680	15680	0
16	20240624	182000	77672523430	15680	15680	15680	15680	0
17	20240624	181900	77672523430	15680	15680	15680	15680	0
18	20240624	181800	77672523430	15680	15680	15680	15680	0
19	20240624	181700	77672523430	15680	15680	15680	15680	0
20	20240624	181600	77672523430	15680	15680	15680	15680	0
21	20240624	181500	77672523430	15680	15680	15680	15680	0
22	20240624	181400	77672523430	15680	15680	15680	15680	0
23	20240624	181300	77672523430	15680	15680	15680	15680	0
24	20240624	181200	77672523430	15680	15680	15680	15680	0
25	20240624	181100	77672523430	15680	15680	15680	15680	0
26	20240624	181000	77672523430	15680	15680	15680	15680	0
27	20240624	180900	77672523430	15680	15680	15680	15680	0
28	20240624	180800	77672523430	15680	15680	15680	15680	0
29	20240624	180700	77672523430	15680	15680	15680	15680	0
30	20240624	180600	77672523430	15680	15680	15680	15680	0
31	20240624	180500	77672523430	15680	15680	15680	15680	0
32	20240624	180400	77672523430	15680	15680	15680	15680	77446
33	20240624	180300	77672523430	15680	15680	15680	15680	0
34	20240624	180200	77672523430	15680	15680	15680	15680	0
35	20240624	180100	77672523430	15680	15680	15680	15680	0
36	20240624	180000	77672523430	15680	15680	15680	15680	0
37	20240624	175900	77672523430	15680	15680	15680	15680	0
38	20240624	175800	77672523430	15680	15680	15680	15680	0
39	20240624	175700	77672523430	15680	15680	15680	15680	0
40	20240624	175600	77672523430	15680	15680	15680	15680	0
41	20240624	175500	77672523430	15680	15680	15680	15680	0
42	20240624	175400	77672523430	15680	15680	15680	15680	0
43	20240624	175300	77672523430	15680	15680	15680	15680	0
44	20240624	175200	77672523430	15680	15680	15680	15680	0
45	20240624	175100	77672523430	15680	15680	15680	15680	0
46	20240624	175000	77672523430	15680	15680	15680	15680	0
47	20240624	174900	77672523430	15680	15680	15680	15680	0
48	20240624	174800	77672523430	15680	15680	15680	15680	0
49	20240624	174700	77672523430	15680	15680	15680	15680	0
50	20240624	174600	77672523430	15680	15680	15680	15680	0
51	20240624	174500	77672523430	15680	15680	15680	15680	0
52	20240624	174400	77672523430	15680	15680	15680	15680	0
53	20240624	174300	77672523430	15680	15680	15680	15680	0
54	20240624	174200	77672523430	15680	15680	15680	15680	0
55	20240624	174100	77672523430	15680	15680	15680	15680	0
56	20240624	174000	77672523430	15680	15680	15680	15680	0
57	20240624	173900	77672523430	15680	15680	15680	15680	0
58	20240624	173800	77672523430	15680	15680	15680	15680	0
59	20240624	173700	77672523430	15680	15680	15680	15680	0
60	20240624	173600	77672523430	15680	15680	15680	15680	0
61	20240624	173500	77672523430	15680	15680	15680	15680	0
62	20240624	173400	77672523430	15680	15680	15680	15680	77446
63	20240624	173300	77672523430	15680	15680	15680	15680	0
64	20240624	173200	77672523430	15680	15680	15680	15680	0
65	20240624	173100	77672523430	15680	15680	15680	15680	0
66	20240624	173000	77672523430	15680	15680	15680	15680	0
67	20240624	172900	77672523430	15680	15680	15680	15680	0
68	20240624	172800	77672523430	15680	15680	15680	15680	0
69	20240624	172700	77672523430	15680	15680	15680	15680	0
70	20240624	172600	77672523430	15680	15680	15680	15680	0
71	20240624	172500	77672523430	15680	15680	15680	15680	0
72	20240624	172400	77672523430	15680	15680	15680	15680	0
73	20240624	172300	77672523430	15680	15680	15680	15680	0
74	20240624	172200	77672523430	15680	15680	15680	15680	0
75	20240624	172100	77672523430	15680	15680	15680	15680	0
76	20240624	172000	77672523430	15680	15680	15680	15680	0
77	20240624	171900	77672523430	15680	15680	15680	15680	0
78	20240624	171800	77672523430	15680	15680	15680	15680	0
79	20240624	171700	77672523430	15680	15680	15680	15680	0
80	20240624	171600	77672523430	15680	15680	15680	15680	0
81	20240624	171500	77672523430	15680	15680	15680	15680	0
82	20240624	171400	77672523430	15680	15680	15680	15680	0
83	20240624	171300	77672523430	15680	15680	15680	15680	0
84	20240624	171200	77672523430	15680	15680	15680	15680	0
85	20240624	171100	77672523430	15680	15680	15680	15680	0
86	20240624	171000	77672523430	15680	15680	15680	15680	0
87	20240624	170900	77672523430	15680	15680	15680	15680	0
88	20240624	170800	77672523430	15680	15680	15680	15680	0
89	20240624	170700	77672523430	15680	15680	15680	15680	0
90	20240624	170600	77672523430	15680	15680	15680	15680	0
91	20240624	170500	77672523430	15680	15680	15680	15680	0
92	20240624	170400	77672523430	15680	15680	15680	15680	77446
93	20240624	170300	77672523430	15680	15680	15680	15680	0
94	20240624	170200	77672523430	15680	15680	15680	15680	0
95	20240624	170100	77672523430	15680	15680	15680	15680	0
96	20240624	170000	77672523430	15680	15680	15680	15680	0
97	20240624	165900	77672523430	15680	15680	15680	15680	0
98	20240624	165800	77672523430	15680	15680	15680	15680	0
99	20240624	165700	77672523430	15680	15680	15680	15680	0
100	20240624	165600	77672523430	15680	15680	15680	15680	0
101	20240624	165500	77672523430	15680	15680	15680	15680	0
102	20240624	165400	77672523430	15680	15680	15680	15680	0
103	20240624	165300	77672523430	15680	15680	15680	15680	0
104	20240624	165200	77672523430	15680	15680	15680	15680	0
105	20240624	165100	77672523430	15680	15680	15680	15680	0
106	20240624	165000	77672523430	15680	15680	15680	15680	0
107	20240624	164900	77672523430	15680	15680	15680	15680	0
108	20240624	164800	77672523430	15680	15680	15680	15680	0
109	20240624	164700	77672523430	15680	15680	15680	15680	0
110	20240624	164600	77672523430	15680	15680	15680	15680	0
111	20240624	164500	77672523430	15680	15680	15680	15680	0
112	20240624	164400	77672523430	15680	15680	15680	15680	0
113	20240624	164300	77672523430	15680	15680	15680	15680	0
114	20240624	164200	77672523430	15680	15680	15680	15680	0
115	20240624	164100	77672523430	15680	15680	15680	15680	0
116	20240624	164000	77672523430	15680	15680	15680	15680	0
117	20240624	163900	77672523430	15680	15680	15680	15680	0
118	20240624	163800	77672523430	15680	15680	15680	15680	0
119	20240624	163700	77672523430	15680	15680	15680	15680	0
120	20240624	163600	77672523430	15680	15680	15680	15680	0
121	20240624	163500	77672523430	15680	15680	15680	15680	0
122	20240624	163400	77672523430	15680	15680	15680	15680	77446
123	20240624	163300	77672523430	15680	15680	15680	15680	0
124	20240624	163200	77672523430	15680	15680	15680	15680	0
125	20240624	163100	77672523430	15680	15680	15680	15680	0
126	20240624	163000	77672523430	15680	15680	15680	15680	0
127	20240624	162900	77672523430	15680	15680	15680	15680	0
128	20240624	162800	77672523430	15680	15680	15680	15680	0
129	20240624	162700	77672523430	15680	15680	15680	15680	0
130	20240624	162600	77672523430	15680	15680	15680	15680	0
131	20240624	162500	77672523430	15680	15680	15680	15680	0
132	20240624	162400	77672523430	15680	15680	15680	15680	0
133	20240624	162300	77672523430	15680	15680	15680	15680	0
134	20240624	162200	77672523430	15680	15680	15680	15680	0
135	20240624	162100	77672523430	15680	15680	15680	15680	0
136	20240624	162000	77672523430	15680	15680	15680	15680	0
137	20240624	161900	77672523430	15680	15680	15680	15680	0
138	20240624	161800	77672523430	15680	15680	15680	15680	0
139	20240624	161700	77672523430	15680	15680	15680	15680	0
140	20240624	161600	77672523430	15680	15680	15680	15680	0
141	20240624	161500	77672523430	15680	15680	15680	15680	0
142	20240624	161400	77672523430	15680	15680	15680	15680	0
143	20240624	161300	77672523430	15680	15680	15680	15680	0
144	20240624	161200	77672523430	15680	15680	15680	15680	0
145	20240624	161100	77672523430	15680	15680	15680	15680	0
146	20240624	161000	77672523430	15680	15680	15680	15680	0
147	20240624	160900	77672523430	15680	15680	15680	15680	0
148	20240624	160800	77672523430	15680	15680	15680	15680	0
149	20240624	160700	77672523430	15680	15680	15680	15680	0
150	20240624	160600	77672523430	15680	15680	15680	15680	0
151	20240624	160500	77672523430	15680	15680	15680	15680	0
152	20240624	160400	77672523430	15680	15680	15680	15680	77446
153	20240624	160300	77672523430	15680	15680	15680	15680	0
154	20240624	160200	77672523430	15680	15680	15680	15680	0
155	20240624	160100	77672523430	15680	15680	15680	15680	0
156	20240624	160000	77672523430	15680	15680	15680	15680	0
157	20240624	155900	77672523430	15680	15680	15680	15680	0
158	20240624	155800	77672523430	15680	15680	15680	15680	0
159	20240624	155700	77672523430	15680	15680	15680	15680	0
160	20240624	155600	77672523430	15680	15680	15680	15680	0
161	20240624	155500	77672523430	15680	15680	15680	15680	0
162	20240624	155400	77672523430	15680	15680	15680	15680	0
163	20240624	155300	77672523430	15680	15680	15680	15680	0
164	20240624	155200	77672523430	15680	15680	15680	15680	0
165	20240624	155100	77672523430	15680	15680	15680	15680	0
166	20240624	155000	77672523430	15680	15680	15680	15680	0
167	20240624	154900	77672523430	15680	15680	15680	15680	0
168	20240624	154800	77672523430	15680	15680	15680	15680	0
169	20240624	154700	77672523430	15680	15680	15680	15680	0
170	20240624	154600	77672523430	15680	15680	15680	15680	0
171	20240624	154500	77672523430	15680	15680	15680	15680	0
172	20240624	154400	77672523430	15680	15680	15680	15680	0
173	20240624	154300	77672523430	15680	15680	15680	15680	0
174	20240624	154200	77672523430	15680	15680	15680	15680	0
175	20240624	154100	77672523430	15680	15680	15680	15680	0
176	20240624	154000	77672523430	15680	15680	15680	15680	0
177	20240624	153900	77672523430	15680	15680	15680	15680	0
178	20240624	153800	77672523430	15680	15680	15680	15680	0
179	20240624	153700	77672523430	15680	15680	15680	15680	0
180	20240624	153600	77672523430	15680	15680	15680	15680	0
181	20240624	153500	77672523430	15680	15680	15680	15680	0
182	20240624	153400	77672523430	15680	15680	15680	15680	77446
183	20240624	153300	77672523430	15680	15680	15680	15680	0
184	20240624	153200	77672523430	15680	15680	15680	15680	0
185	20240624	153100	77672523430	15680	15680	15680	15680	0
186	20240624	153000	77672523430	15680	15680	15680	15680	77446
187	20240624	152900	76458170150	15710	15710	15710	15710	0
188	20240624	152800	76458170150	15710	15710	15710	15710	0
189	20240624	152700	76458170150	15710	15710	15710	15710	0
190	20240624	152600	76458170150	15710	15710	15710	15710	0
191	20240624	152500	76458170150	15710	15710	15710	15710	0
192	20240624	152400	76458170150	15710	15710	15710	15710	0
193	20240624	152300	76458170150	15710	15710	15710	15710	0
194	20240624	152200	76458170150	15710	15710	15710	15710	0
195	20240624	152100	76458170150	15710	15710	15710	15710	0
196	20240624	152000	76458170150	15710	15710	15710	15710	0
197	20240624	151900	76458170150	15710	15690	15710	15690	17790
198	20240624	151800	76178870790	15700	15710	15710	15690	58787
199	20240624	151700	75255929470	15700	15710	15710	15700	19894
200	20240624	151600	74943568670	15700	15710	15710	15700	11503
201	20240624	151500	74762947650	15710	15710	15720	15700	26027
202	20240624	151400	74354045450	15720	15720	15720	15710	15818
203	20240624	151300	74105531260	15710	15720	15720	15710	13868
204	20240624	151200	73887642130	15720	15730	15730	15710	12505
205	20240624	151100	73691079920	15730	15730	15730	15720	2530
206	20240624	151000	73651301930	15730	15710	15730	15710	12030
207	20240624	150900	73462204460	15720	15730	15730	15710	27588
208	20240624	150800	73028529900	15730	15720	15730	15720	9168
209	20240624	150700	72884379980	15730	15720	15730	15720	4596
210	20240624	150600	72812107340	15720	15720	15740	15720	6042
211	20240624	150500	72717096240	15720	15740	15740	15720	9058
212	20240624	150400	72574580660	15730	15730	15740	15730	6521
213	20240624	150300	72471993320	15740	15740	15740	15730	6006
214	20240624	150200	72377503540	15740	15740	15740	15730	3626
215	20240624	150100	72320464350	15730	15760	15760	15730	4229
216	20240624	150000	72253843570	15760	15720	15760	15720	17605
217	20240624	145900	71976812770	15720	15710	15720	15710	2044
218	20240624	145800	71944690930	15710	15710	15720	15710	17826
219	20240624	145700	71664497880	15720	15710	15730	15710	2361
220	20240624	145600	71627387830	15710	15720	15730	15710	5159
221	20240624	145500	71546308900	15710	15720	15720	15710	8161
222	20240624	145400	71418032800	15720	15720	15720	15710	4091
223	20240624	145300	71353733960	15720	15720	15720	15710	4046
224	20240624	145200	71290163580	15710	15720	15730	15710	5305
225	20240624	145100	71206784720	15720	15720	15730	15720	2383
226	20240624	145000	71169321320	15720	15720	15730	15720	2158
227	20240624	144900	71135394120	15730	15720	15730	15710	3100
228	20240624	144800	71086662730	15720	15720	15730	15710	17495
229	20240624	144700	70811653020	15720	15730	15730	15720	18323
230	20240624	144600	70523612290	15720	15730	15730	15720	4825
231	20240624	144500	70447751590	15730	15730	15730	15720	2584
232	20240624	144400	70407113090	15730	15720	15730	15720	2246
233	20240624	144300	70371797760	15730	15730	15730	15720	1826
234	20240624	144200	70343078890	15730	15720	15730	15720	2663
235	20240624	144100	70301192710	15730	15730	15740	15720	4429
236	20240624	144000	70231527140	15730	15720	15740	15720	2057
237	20240624	143900	70199173180	15730	15730	15730	15720	4075
238	20240624	143800	70135077240	15730	15730	15730	15720	3263
239	20240624	143700	70083774110	15730	15740	15740	15720	6977
240	20240624	143600	69974043250	15740	15740	15740	15730	2130
241	20240624	143500	69940533200	15740	15740	15740	15730	2111
242	20240624	143400	69907325270	15730	15730	15740	15730	3051
243	20240624	143300	69859325120	15730	15740	15740	15730	1657
244	20240624	143200	69833257840	15740	15730	15740	15730	1984
245	20240624	143100	69802036350	15730	15730	15740	15720	4625
246	20240624	143000	69729277080	15730	15740	15740	15720	3947
247	20240624	142900	69667193270	15730	15740	15740	15730	2074
248	20240624	142800	69634568360	15740	15740	15740	15730	2724
249	20240624	142700	69591717810	15740	15730	15740	15730	536
250	20240624	142600	69583285200	15730	15750	15750	15730	3892
251	20240624	142500	69522025800	15740	15760	15760	15740	5520
252	20240624	142400	69435079020	15760	15730	15760	15720	5241
253	20240624	142300	69352598910	15730	15720	15730	15720	1595
254	20240624	142200	69327517340	15720	15710	15730	15710	7128
255	20240624	142100	69215480390	15710	15710	15720	15710	2166
256	20240624	142000	69181448940	15720	15710	15720	15710	7637
257	20240624	141900	69061471340	15720	15720	15720	15710	8874
258	20240624	141800	68922054890	15710	15720	15720	15710	3127
259	20240624	141700	68872927510	15720	15720	15720	15710	2799
260	20240624	141600	68828928740	15730	15720	15730	15720	4871
261	20240624	141500	68752348570	15720	15720	15730	15720	16281
262	20240624	141400	68496254330	15730	15720	15730	15720	3430
263	20240624	141300	68442326450	15720	15710	15720	15710	8274
264	20240624	141200	68312289280	15720	15710	15720	15710	7749
265	20240624	141100	68190543640	15710	15710	15720	15710	2340
266	20240624	141000	68153779590	15720	15710	15720	15710	45517
267	20240624	140900	67438689960	15720	15730	15730	15710	6252
268	20240624	140800	67340410850	15730	15720	15730	15720	2887
269	20240624	140700	67295026340	15720	15730	15730	15720	9357
270	20240624	140600	67147929800	15730	15730	15730	15720	1671
271	20240624	140500	67121653810	15730	15730	15740	15720	2024
272	20240624	140400	67089814470	15730	15730	15740	15720	4934
273	20240624	140300	67012218280	15740	15740	15740	15720	940
274	20240624	140200	66997435000	15720	15730	15740	15720	5361
275	20240624	140100	66913120210	15730	15740	15740	15720	19531
276	20240624	140000	66606024250	15730	15740	15740	15730	1666
277	20240624	135900	66579808200	15740	15740	15740	15730	1128
278	20240624	135800	66562055200	15740	15740	15740	15730	2408
279	20240624	135700	66524161720	15740	15730	15740	15730	2422
280	20240624	135600	66486061100	15740	15740	15740	15730	8414
281	20240624	135500	66353703320	15740	15730	15750	15730	3571
282	20240624	135400	66297495660	15730	15750	15750	15730	3865
283	20240624	135300	66236665020	15750	15750	15750	15740	1438
284	20240624	135200	66214019030	15750	15770	15770	15750	3477
285	20240624	135100	66159225270	15770	15750	15770	15750	5136
286	20240624	135000	66078274210	15750	15750	15760	15750	1793
287	20240624	134900	66050032510	15750	15760	15760	15750	1469
288	20240624	134800	66026895130	15760	15750	15760	15740	8623
289	20240624	134700	65891124530	15750	15740	15750	15740	3453
290	20240624	134600	65836750790	15750	15730	15750	15730	4173
291	20240624	134500	65771061340	15740	15730	15740	15730	2333
292	20240624	134400	65734353120	15730	15720	15730	15720	4588
293	20240624	134300	65662200220	15720	15730	15730	15720	4020
294	20240624	134200	65599003890	15720	15730	15730	15720	2647
295	20240624	134100	65557380600	15730	15730	15730	15720	5593
296	20240624	134000	65469431660	15730	15740	15740	15720	14282
297	20240624	133900	65244766230	15740	15740	15740	15730	6167
298	20240624	133800	65147740130	15740	15730	15740	15730	3971
299	20240624	133700	65085270530	15730	15740	15740	15730	1250
300	20240624	133600	65065600000	15740	15740	15740	15730	3503
301	20240624	133500	65010473280	15740	15740	15750	15730	5045
302	20240624	133400	64931089830	15740	15740	15740	15730	1470
303	20240624	133300	64907959020	15730	15750	15750	15730	8456
304	20240624	133200	64774860170	15750	15770	15770	15740	5809
305	20240624	133100	64683347710	15770	15760	15770	15750	3179
306	20240624	133000	64633258500	15760	15750	15760	15750	1265
307	20240624	132900	64613325990	15750	15760	15760	15750	1392
308	20240624	132800	64591392780	15760	15760	15760	15750	1928
309	20240624	132700	64561019560	15750	15770	15770	15750	3762
310	20240624	132600	64501744300	15750	15760	15770	15750	3071
311	20240624	132500	64453354060	15760	15760	15770	15750	3529
312	20240624	132400	64397743370	15750	15770	15770	15740	17656
313	20240624	132300	64119630070	15770	15770	15770	15760	1401
314	20240624	132200	64097539710	15770	15750	15780	15750	1456
315	20240624	132100	64074589910	15760	15760	15760	15750	3929
316	20240624	132000	64012705540	15760	15770	15780	15760	5895
317	20240624	131900	63919759590	15780	15780	15780	15760	3853
318	20240624	131800	63858975710	15770	15750	15780	15750	3104
319	20240624	131700	63810053860	15750	15740	15760	15740	4839
320	20240624	131600	63733870410	15740	15740	15750	15730	984
321	20240624	131500	63718385780	15740	15740	15750	15730	1910
322	20240624	131400	63688324450	15730	15740	15740	15730	2516
323	20240624	131300	63648735510	15740	15730	15740	15720	4928
324	20240624	131200	63571218370	15730	15740	15740	15720	6837
325	20240624	131100	63463675460	15730	15730	15740	15730	2599
326	20240624	131000	63422781350	15740	15740	15750	15730	2811
327	20240624	130900	63378553310	15740	15720	15760	15720	3719
328	20240624	130800	63320026160	15730	15720	15730	15710	4933
329	20240624	130700	63242483750	15710	15720	15730	15710	10432
330	20240624	130600	63078516920	15720	15720	15730	15710	8288
331	20240624	130500	62948229000	15720	15730	15740	15710	22612
332	20240624	130400	62592710790	15730	15730	15750	15730	4009
333	20240624	130300	62529627230	15740	15740	15740	15720	5349
334	20240624	130200	62445497610	15740	15760	15760	15730	4110
335	20240624	130100	62380812150	15740	15750	15770	15730	27720
336	20240624	130000	61944475800	15750	15760	15760	15740	2829
337	20240624	125900	61899921120	15760	15770	15770	15750	2965
338	20240624	125800	61853210850	15770	15750	15780	15750	4774
339	20240624	125700	61777970720	15760	15760	15770	15750	10186
340	20240624	125600	61617534630	15760	15770	15770	15750	7741
341	20240624	125500	61495547280	15770	15770	15780	15760	4124
342	20240624	125400	61430545180	15770	15770	15780	15760	6023
343	20240624	125300	61335587170	15770	15770	15770	15760	2618
344	20240624	125200	61294315080	15770	15770	15770	15760	1600
345	20240624	125100	61269090430	15770	15790	15790	15750	17703
346	20240624	125000	60989952470	15790	15810	15810	15790	19674
347	20240624	124900	60679163260	15810	15810	15810	15800	1290
348	20240624	124800	60658773020	15810	15810	15810	15800	4571
349	20240624	124700	60586536090	15810	15830	15830	15800	18247
350	20240624	124600	60297881810	15840	15840	15850	15830	2482
351	20240624	124500	60258566890	15840	15850	15850	15840	816
352	20240624	124400	60245636760	15850	15840	15850	15840	1280
353	20240624	124300	60225351060	15840	15850	15850	15840	898
354	20240624	124200	60211121330	15850	15850	15850	15840	966
355	20240624	124100	60195819130	15850	15860	15860	15850	2415
356	20240624	124000	60157539680	15860	15860	15860	15850	565
357	20240624	123900	60148581870	15850	15850	15860	15840	846
358	20240624	123800	60135172570	15850	15850	15860	15840	1564
359	20240624	123700	60110382900	15850	15850	15850	15840	3832
360	20240624	123600	60049665350	15850	15850	15850	15830	4020
361	20240624	123500	59985987040	15850	15850	15850	15840	2752
362	20240624	123400	59942391520	15850	15850	15850	15830	1673
363	20240624	123300	59915891080	15850	15880	15880	15830	6992
364	20240624	123200	59805033290	15880	15890	15890	15870	2337
365	20240624	123100	59767914850	15880	15880	15890	15880	1683
366	20240624	123000	59741184860	15880	15880	15890	15860	31975
367	20240624	122900	59233434260	15890	15900	15910	15890	4186
368	20240624	122800	59166903710	15900	15900	15900	15880	5897
369	20240624	122700	59073182210	15900	15880	15900	15880	4067
370	20240624	122600	59008559050	15880	15870	15880	15870	462
371	20240624	122500	59001226830	15860	15870	15880	15860	1183
372	20240624	122400	58982459540	15860	15880	15890	15860	3522
373	20240624	122300	58926537750	15870	15880	15880	15870	2651
374	20240624	122200	58884445270	15880	15870	15880	15870	3404
375	20240624	122100	58830408640	15870	15850	15880	15850	3066
376	20240624	122000	58781763610	15850	15870	15880	15840	5675
377	20240624	121900	58691803840	15880	15880	15890	15870	1641
378	20240624	121800	58665744370	15890	15860	15890	15860	2636
379	20240624	121700	58623880420	15870	15890	15890	15860	5125
380	20240624	121600	58542508430	15880	15890	15890	15880	2397
381	20240624	121500	58504429900	15890	15890	15920	15880	5570
382	20240624	121400	58415845060	15890	15910	15910	15880	7127
383	20240624	121300	58302507880	15900	15870	15910	15870	13581
384	20240624	121200	58086629920	15880	15850	15880	15850	5409
385	20240624	121100	58000801770	15850	15840	15860	15840	3812
386	20240624	121000	57940386780	15840	15840	15850	15840	1893
387	20240624	120900	57910388930	15850	15830	15850	15820	5073
388	20240624	120800	57830046930	15820	15820	15830	15800	4502
389	20240624	120700	57758835720	15820	15820	15830	15810	901
390	20240624	120600	57744581260	15830	15800	15830	15800	2051
391	20240624	120500	57712146200	15810	15810	15820	15800	565
392	20240624	120400	57703213370	15820	15820	15820	15810	2346
393	20240624	120300	57666117750	15810	15830	15840	15810	3346
394	20240624	120200	57613171650	15810	15830	15830	15810	2989
395	20240624	120100	57565876160	15830	15820	15840	15820	1028
396	20240624	120000	57549607810	15840	15810	15840	15810	4147
397	20240624	115900	57483995850	15810	15800	15810	15790	2328
398	20240624	115800	57447205430	15800	15800	15810	15780	3187
399	20240624	115700	57396862960	15790	15750	15790	15740	8468
400	20240624	115600	57263314520	15740	15760	15760	15740	3313
401	20240624	115500	57211139190	15760	15740	15760	15730	3076
402	20240624	115400	57162709340	15750	15740	15760	15730	8036
403	20240624	115300	57036246870	15740	15740	15750	15740	1357
404	20240624	115200	57014886920	15750	15750	15760	15740	2073
405	20240624	115100	56982238540	15750	15760	15760	15740	7369
406	20240624	115000	56866213820	15760	15750	15760	15750	3744
407	20240624	114900	56807235610	15750	15760	15770	15750	6091
408	20240624	114800	56711238200	15750	15780	15780	15750	14173
409	20240624	114700	56487965700	15780	15790	15790	15770	709
410	20240624	114600	56476777470	15790	15780	15790	15770	3491
411	20240624	114500	56421714760	15780	15780	15790	15770	1943
412	20240624	114400	56391059950	15780	15780	15790	15770	2660
413	20240624	114300	56349083530	15790	15790	15790	15780	2459
414	20240624	114200	56310264420	15790	15780	15790	15780	6065
415	20240624	114100	56214541710	15780	15790	15790	15780	1427
416	20240624	114000	56192021690	15790	15790	15790	15780	1289
417	20240624	113900	56171671420	15790	15790	15800	15780	2632
418	20240624	113800	56130123610	15790	15790	15800	15780	3416
419	20240624	113700	56076187410	15790	15830	15830	15790	11987
420	20240624	113600	55886717880	15830	15830	15840	15820	8019
421	20240624	113500	55759766740	15840	15840	15840	15830	4714
422	20240624	113400	55685112080	15830	15830	15840	15820	3913
423	20240624	113300	55623170280	15830	15800	15830	15800	8227
424	20240624	113200	55493018140	15810	15810	15810	15800	1579
425	20240624	113100	55468062340	15800	15790	15800	15790	3299
426	20240624	113000	55415949730	15800	15790	15800	15780	3221
427	20240624	112900	55365092830	15790	15800	15810	15790	1075
428	20240624	112800	55348111200	15800	15810	15820	15800	3041
429	20240624	112700	55300043750	15810	15800	15830	15800	8956
430	20240624	112600	55158404640	15790	15770	15800	15760	6145
431	20240624	112500	55061414200	15770	15760	15770	15750	2884
432	20240624	112400	55015959590	15760	15760	15770	15750	5795
433	20240624	112300	54924620220	15750	15750	15760	15740	3234
434	20240624	112200	54873689210	15740	15740	15750	15730	1065
435	20240624	112100	54856926670	15740	15730	15750	15720	5968
436	20240624	112000	54762978840	15720	15720	15730	15710	2897
437	20240624	111900	54717437040	15720	15730	15730	15710	3481
438	20240624	111800	54662712010	15730	15720	15740	15720	6770
439	20240624	111700	54556239650	15720	15720	15730	15710	5708
440	20240624	111600	54466514470	15720	15720	15720	15710	6592
441	20240624	111500	54362917730	15710	15730	15740	15710	22711
442	20240624	111400	54005814160	15730	15760	15770	15730	26806
443	20240624	111300	53583718010	15750	15780	15780	15750	13429
444	20240624	111200	53372037460	15770	15770	15790	15760	17809
445	20240624	111100	53091175780	15770	15820	15820	15760	22320
446	20240624	111000	52738668430	15820	15820	15820	15810	3430
447	20240624	110900	52684415550	15820	15800	15820	15790	9187
448	20240624	110800	52539197500	15800	15770	15810	15770	11526
449	20240624	110700	52357245500	15770	15780	15780	15760	2411
450	20240624	110600	52319222430	15760	15760	15780	15760	9576
451	20240624	110500	52168256800	15770	15750	15770	15750	8425
452	20240624	110400	52035495300	15750	15760	15760	15750	3922
453	20240624	110300	51973704470	15760	15760	15760	15750	11334
454	20240624	110200	51795160910	15760	15790	15800	15760	31196
455	20240624	110100	51303137060	15790	15770	15790	15770	6814
456	20240624	110000	51195592360	15780	15780	15780	15770	3528
457	20240624	105900	51139944430	15780	15780	15780	15770	8737
458	20240624	105800	51002121000	15770	15800	15800	15770	9652
459	20240624	105700	50849824580	15790	15780	15800	15780	5382
460	20240624	105600	50764834100	15780	15780	15790	15760	4581
461	20240624	105500	50692551820	15780	15770	15780	15760	13530
462	20240624	105400	50479265200	15770	15770	15780	15760	5368
463	20240624	105300	50394632520	15770	15760	15770	15760	8608
464	20240624	105200	50258955260	15760	15780	15780	15760	12994
465	20240624	105100	50054041070	15770	15790	15790	15770	7053
466	20240624	105000	49942741330	15790	15810	15810	15790	6147
467	20240624	104900	49845644260	15800	15800	15820	15800	6038
468	20240624	104800	49750231450	15800	15810	15830	15800	5987
469	20240624	104700	49655585660	15830	15790	15830	15760	41020
470	20240624	104600	49007989490	15790	15820	15820	15790	48397
471	20240624	104500	48243129910	15820	15860	15860	15810	17902
472	20240624	104400	47959777790	15850	15870	15870	15850	36069
473	20240624	104300	47387981210	15870	15860	15870	15860	6318
474	20240624	104200	47287737380	15860	15860	15890	15860	11166
475	20240624	104100	47110518390	15870	15860	15870	15850	8914
476	20240624	104000	46969175930	15860	15860	15870	15850	10991
477	20240624	103900	46794912970	15860	15850	15860	15850	11540
478	20240624	103800	46611932640	15860	15880	15880	15850	27333
479	20240624	103700	46178269630	15880	15890	15910	15870	12609
480	20240624	103600	45977997180	15910	15930	15940	15890	8100
481	20240624	103500	45849097700	15940	15940	15950	15930	3592
482	20240624	103400	45791837260	15940	15900	15940	15890	13077
483	20240624	103300	45583685590	15900	15890	15900	15880	6077
484	20240624	103200	45487151950	15890	15900	15910	15890	9573
485	20240624	103100	45334980860	15900	15920	15930	15900	36577
486	20240624	103000	44753255930	15930	15920	15930	15910	5451
487	20240624	102900	44666468660	15920	15910	15920	15910	4466
488	20240624	102800	44595410940	15910	15910	15920	15900	17927
489	20240624	102700	44310194340	15910	15920	15920	15910	8720
490	20240624	102600	44171454190	15920	15920	15930	15910	10899
491	20240624	102500	43997985200	15920	15960	15960	15920	15680
492	20240624	102400	43748234870	15950	15960	15970	15950	8158
493	20240624	102300	43618063470	15960	15950	15960	15950	4463
494	20240624	102200	43546842320	15960	15930	15960	15930	2923
495	20240624	102100	43500244890	15940	15940	15960	15930	15944
496	20240624	102000	43246040890	15940	15910	15940	15910	10451
497	20240624	101900	43079621980	15920	15920	15920	15910	17146
498	20240624	101800	42806785570	15910	15960	15960	15910	48828
499	20240624	101700	42029077060	15950	15980	15980	15950	29029
500	20240624	101600	41565582540	15980	16000	16000	15970	11321
501	20240624	101500	41384612370	16000	16030	16030	15990	10969
502	20240624	101400	41209025860	16030	16010	16030	16010	5593
503	20240624	101300	41119442470	16010	16010	16020	16010	5461
504	20240624	101200	41031972720	16010	15990	16020	15990	9604
505	20240624	101100	40878329290	16000	15990	16000	15980	10455
506	20240624	101000	40711121590	15990	15990	16000	15980	10971
507	20240624	100900	40535683070	15990	16010	16020	15980	16851
508	20240624	100800	40266093810	16010	16010	16040	16000	8610
509	20240624	100700	40128187320	16030	15990	16030	15980	23661
510	20240624	100600	39749408310	15980	15980	16000	15970	12509
511	20240624	100500	39549510270	15980	15960	16000	15960	29234
512	20240624	100400	39082516940	15970	16020	16020	15960	91071
513	20240624	100300	37625763480	16020	16030	16030	16010	29720
514	20240624	100200	37149822960	16020	16040	16040	16020	18732
515	20240624	100100	36849545340	16030	16040	16040	16030	14711
516	20240624	100000	36613702920	16040	16080	16080	16030	43600
517	20240624	095900	35913680320	16080	16080	16100	16070	13161
518	20240624	095800	35702002800	16090	16090	16100	16080	15418
519	20240624	095700	35454036720	16100	16130	16130	16080	15238
520	20240624	095600	35208699940	16130	16140	16150	16120	4892
521	20240624	095500	35129777270	16150	16160	16160	16130	7994
522	20240624	095400	35000704640	16160	16130	16180	16120	13583
523	20240624	095300	34781226320	16130	16080	16140	16080	9922
524	20240624	095200	34621338330	16080	16080	16100	16070	24936
525	20240624	095100	34220327920	16070	16090	16090	16070	16204
526	20240624	095000	33959757590	16080	16100	16100	16080	14590
527	20240624	094900	33724999480	16090	16110	16120	16090	18926
528	20240624	094800	33420230740	16110	16100	16120	16100	9116
529	20240624	094700	33273375080	16100	16120	16130	16100	15103
530	20240624	094600	33030002510	16130	16120	16150	16120	7330
531	20240624	094500	32911765370	16130	16140	16140	16120	12657
532	20240624	094400	32707625490	16130	16170	16180	16130	11156
533	20240624	094300	32527447150	16170	16220	16230	16170	15336
534	20240624	094200	32278950820	16220	16230	16240	16210	4068
535	20240624	094100	32212956130	16220	16230	16230	16210	8553
536	20240624	094000	32074213290	16230	16230	16240	16220	13325
537	20240624	093900	31857930370	16220	16150	16230	16140	8856
538	20240624	093800	31714507620	16150	16120	16150	16120	16189
539	20240624	093700	31453385600	16130	16090	16140	16080	22559
540	20240624	093600	31089901930	16090	16110	16120	16090	25457
541	20240624	093500	30679950550	16110	16120	16140	16100	40045
542	20240624	093400	30034571230	16120	16170	16180	16110	47765
543	20240624	093300	29263389490	16170	16200	16210	16170	39636
544	20240624	093200	28621879800	16200	16210	16220	16200	14173
545	20240624	093100	28392116590	16210	16210	16230	16200	11020
546	20240624	093000	28213436410	16210	16220	16220	16200	21800
547	20240624	092900	27860151120	16230	16240	16250	16220	7911
548	20240624	092800	27731705430	16240	16200	16250	16190	28214
549	20240624	092700	27274203910	16200	16220	16230	16200	16262
550	20240624	092600	27010597400	16220	16220	16240	16210	12341
551	20240624	092500	26810427030	16210	16230	16240	16210	11792
552	20240624	092400	26619165300	16240	16240	16260	16210	25384
553	20240624	092300	26207085620	16240	16240	16260	16230	16394
554	20240624	092200	25940775030	16240	16210	16240	16200	10445
555	20240624	092100	25771336430	16210	16190	16230	16190	17147
556	20240624	092000	25493608720	16190	16240	16240	16180	87411
557	20240624	091900	24077064130	16230	16240	16250	16230	36165
558	20240624	091800	23489662760	16250	16240	16250	16240	19412
559	20240624	091700	23174340430	16250	16250	16250	16230	45918
560	20240624	091600	22428593810	16260	16250	16290	16240	34290
561	20240624	091500	21871193470	16260	16270	16290	16220	87035
562	20240624	091400	20457630250	16290	16330	16350	16280	60157
563	20240624	091300	19476761220	16330	16380	16400	16320	48381
564	20240624	091200	18685262610	16380	16320	16390	16300	31692
565	20240624	091100	18167655880	16320	16330	16390	16300	32115
566	20240624	091000	17642813730	16330	16310	16410	16290	65046
567	20240624	090900	16578652440	16310	16250	16310	16240	50669
568	20240624	090800	15755178240	16240	16260	16280	16240	33227
569	20240624	090700	15215077190	16260	16280	16290	16240	53726
570	20240624	090600	14341504710	16290	16340	16340	16270	76216
571	20240624	090500	13098806960	16340	16330	16350	16300	91030
572	20240624	090400	11613332630	16330	16360	16360	16320	65758
573	20240624	090300	10539277160	16350	16390	16430	16350	93610
574	20240624	090200	9006594260	16390	16410	16460	16370	113441
575	20240624	090100	7147521490	16400	16400	16500	16360	171196
576	20240624	090000	4337092470	16400	16500	16510	16310	261948