KissMeData/003540/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184000	969071890	16960	16960	16960	16960	1913
3	20240625	183900	969071890	16960	16960	16960	16960	0
4	20240625	183800	969071890	16960	16960	16960	16960	0
5	20240625	183700	969071890	16960	16960	16960	16960	0
6	20240625	183600	969071890	16960	16960	16960	16960	0
7	20240625	183500	969071890	16960	16960	16960	16960	0
8	20240625	183400	969071890	16960	16960	16960	16960	0
9	20240625	183300	969071890	16960	16960	16960	16960	0
10	20240625	183200	969071890	16960	16960	16960	16960	0
11	20240625	183100	969071890	16960	16960	16960	16960	0
12	20240625	183000	969071890	16960	16960	16960	16960	0
13	20240625	182900	969071890	16960	16960	16960	16960	0
14	20240625	182800	969071890	16960	16960	16960	16960	0
15	20240625	182700	969071890	16960	16960	16960	16960	0
16	20240625	182600	969071890	16960	16960	16960	16960	0
17	20240625	182500	969071890	16960	16960	16960	16960	0
18	20240625	182400	969071890	16960	16960	16960	16960	0
19	20240625	182300	969071890	16960	16960	16960	16960	0
20	20240625	182200	969071890	16960	16960	16960	16960	0
21	20240625	182100	969071890	16960	16960	16960	16960	0
22	20240625	182000	969071890	16960	16960	16960	16960	0
23	20240625	181900	969071890	16960	16960	16960	16960	0
24	20240625	181800	969071890	16960	16960	16960	16960	0
25	20240625	181700	969071890	16960	16960	16960	16960	0
26	20240625	181600	969071890	16960	16960	16960	16960	0
27	20240625	181500	969071890	16960	16960	16960	16960	0
28	20240625	181400	969071890	16960	16960	16960	16960	0
29	20240625	181300	969071890	16960	16960	16960	16960	0
30	20240625	181200	969071890	16960	16960	16960	16960	0
31	20240625	181100	969071890	16960	16960	16960	16960	0
32	20240625	181000	969071890	16960	16960	16960	16960	1913
33	20240625	180900	969071890	16960	16960	16960	16960	0
34	20240625	180800	969071890	16960	16960	16960	16960	0
35	20240625	180700	969071890	16960	16960	16960	16960	0
36	20240625	180600	969071890	16960	16960	16960	16960	0
37	20240625	180500	969071890	16960	16960	16960	16960	0
38	20240625	180400	969071890	16960	16960	16960	16960	0
39	20240625	180300	969071890	16960	16960	16960	16960	0
40	20240625	180200	969071890	16960	16960	16960	16960	0
41	20240625	180100	969071890	16960	16960	16960	16960	0
42	20240625	180000	969071890	16960	16960	16960	16960	0
43	20240625	175900	969071890	16960	16960	16960	16960	0
44	20240625	175800	969071890	16960	16960	16960	16960	0
45	20240625	175700	969071890	16960	16960	16960	16960	0
46	20240625	175600	969071890	16960	16960	16960	16960	0
47	20240625	175500	969071890	16960	16960	16960	16960	0
48	20240625	175400	969071890	16960	16960	16960	16960	0
49	20240625	175300	969071890	16960	16960	16960	16960	0
50	20240625	175200	969071890	16960	16960	16960	16960	0
51	20240625	175100	969071890	16960	16960	16960	16960	0
52	20240625	175000	969071890	16960	16960	16960	16960	0
53	20240625	174900	969071890	16960	16960	16960	16960	0
54	20240625	174800	969071890	16960	16960	16960	16960	0
55	20240625	174700	969071890	16960	16960	16960	16960	0
56	20240625	174600	969071890	16960	16960	16960	16960	0
57	20240625	174500	969071890	16960	16960	16960	16960	0
58	20240625	174400	969071890	16960	16960	16960	16960	0
59	20240625	174300	969071890	16960	16960	16960	16960	0
60	20240625	174200	969071890	16960	16960	16960	16960	0
61	20240625	174100	969071890	16960	16960	16960	16960	0
62	20240625	174000	969071890	16960	16960	16960	16960	1913
63	20240625	173900	969071890	16960	16960	16960	16960	0
64	20240625	173800	969071890	16960	16960	16960	16960	0
65	20240625	173700	969071890	16960	16960	16960	16960	0
66	20240625	173600	969071890	16960	16960	16960	16960	0
67	20240625	173500	969071890	16960	16960	16960	16960	0
68	20240625	173400	969071890	16960	16960	16960	16960	0
69	20240625	173300	969071890	16960	16960	16960	16960	0
70	20240625	173200	969071890	16960	16960	16960	16960	0
71	20240625	173100	969071890	16960	16960	16960	16960	0
72	20240625	173000	969071890	16960	16960	16960	16960	0
73	20240625	172900	969071890	16960	16960	16960	16960	0
74	20240625	172800	969071890	16960	16960	16960	16960	0
75	20240625	172700	969071890	16960	16960	16960	16960	0
76	20240625	172600	969071890	16960	16960	16960	16960	0
77	20240625	172500	969071890	16960	16960	16960	16960	0
78	20240625	172400	969071890	16960	16960	16960	16960	0
79	20240625	172300	969071890	16960	16960	16960	16960	0
80	20240625	172200	969071890	16960	16960	16960	16960	0
81	20240625	172100	969071890	16960	16960	16960	16960	0
82	20240625	172000	969071890	16960	16960	16960	16960	0
83	20240625	171900	969071890	16960	16960	16960	16960	0
84	20240625	171800	969071890	16960	16960	16960	16960	0
85	20240625	171700	969071890	16960	16960	16960	16960	0
86	20240625	171600	969071890	16960	16960	16960	16960	0
87	20240625	171500	969071890	16960	16960	16960	16960	0
88	20240625	171400	969071890	16960	16960	16960	16960	0
89	20240625	171300	969071890	16960	16960	16960	16960	0
90	20240625	171200	969071890	16960	16960	16960	16960	0
91	20240625	171100	969071890	16960	16960	16960	16960	0
92	20240625	171000	969071890	16960	16960	16960	16960	1913
93	20240625	170900	969071890	16960	16960	16960	16960	0
94	20240625	170800	969071890	16960	16960	16960	16960	0
95	20240625	170700	969071890	16960	16960	16960	16960	0
96	20240625	170600	969071890	16960	16960	16960	16960	0
97	20240625	170500	969071890	16960	16960	16960	16960	0
98	20240625	170400	969071890	16960	16960	16960	16960	0
99	20240625	170300	969071890	16960	16960	16960	16960	0
100	20240625	170200	969071890	16960	16960	16960	16960	0
101	20240625	170100	969071890	16960	16960	16960	16960	0
102	20240625	170000	969071890	16960	16960	16960	16960	0
103	20240625	165900	969071890	16960	16960	16960	16960	0
104	20240625	165800	969071890	16960	16960	16960	16960	0
105	20240625	165700	969071890	16960	16960	16960	16960	0
106	20240625	165600	969071890	16960	16960	16960	16960	0
107	20240625	165500	969071890	16960	16960	16960	16960	0
108	20240625	165400	969071890	16960	16960	16960	16960	0
109	20240625	165300	969071890	16960	16960	16960	16960	0
110	20240625	165200	969071890	16960	16960	16960	16960	0
111	20240625	165100	969071890	16960	16960	16960	16960	0
112	20240625	165000	969071890	16960	16960	16960	16960	0
113	20240625	164900	969071890	16960	16960	16960	16960	0
114	20240625	164800	969071890	16960	16960	16960	16960	0
115	20240625	164700	969071890	16960	16960	16960	16960	0
116	20240625	164600	969071890	16960	16960	16960	16960	0
117	20240625	164500	969071890	16960	16960	16960	16960	0
118	20240625	164400	969071890	16960	16960	16960	16960	0
119	20240625	164300	969071890	16960	16960	16960	16960	0
120	20240625	164200	969071890	16960	16960	16960	16960	0
121	20240625	164100	969071890	16960	16960	16960	16960	0
122	20240625	164000	969071890	16960	16960	16960	16960	1913
123	20240625	163900	969071890	16960	16960	16960	16960	0
124	20240625	163800	969071890	16960	16960	16960	16960	0
125	20240625	163700	969071890	16960	16960	16960	16960	0
126	20240625	163600	969071890	16960	16960	16960	16960	0
127	20240625	163500	969071890	16960	16960	16960	16960	0
128	20240625	163400	969071890	16960	16960	16960	16960	0
129	20240625	163300	969071890	16960	16960	16960	16960	0
130	20240625	163200	969071890	16960	16960	16960	16960	0
131	20240625	163100	969071890	16960	16960	16960	16960	0
132	20240625	163000	969071890	16960	16960	16960	16960	0
133	20240625	162900	969071890	16960	16960	16960	16960	0
134	20240625	162800	969071890	16960	16960	16960	16960	0
135	20240625	162700	969071890	16960	16960	16960	16960	0
136	20240625	162600	969071890	16960	16960	16960	16960	0
137	20240625	162500	969071890	16960	16960	16960	16960	0
138	20240625	162400	969071890	16960	16960	16960	16960	0
139	20240625	162300	969071890	16960	16960	16960	16960	0
140	20240625	162200	969071890	16960	16960	16960	16960	0
141	20240625	162100	969071890	16960	16960	16960	16960	0
142	20240625	162000	969071890	16960	16960	16960	16960	0
143	20240625	161900	969071890	16960	16960	16960	16960	0
144	20240625	161800	969071890	16960	16960	16960	16960	0
145	20240625	161700	969071890	16960	16960	16960	16960	0
146	20240625	161600	969071890	16960	16960	16960	16960	0
147	20240625	161500	969071890	16960	16960	16960	16960	0
148	20240625	161400	969071890	16960	16960	16960	16960	0
149	20240625	161300	969071890	16960	16960	16960	16960	0
150	20240625	161200	969071890	16960	16960	16960	16960	0
151	20240625	161100	969071890	16960	16960	16960	16960	0
152	20240625	161000	969071890	16960	16960	16960	16960	1913
153	20240625	160900	969071890	16960	16960	16960	16960	0
154	20240625	160800	969071890	16960	16960	16960	16960	0
155	20240625	160700	969071890	16960	16960	16960	16960	0
156	20240625	160600	969071890	16960	16960	16960	16960	0
157	20240625	160500	969071890	16960	16960	16960	16960	0
158	20240625	160400	969071890	16960	16960	16960	16960	0
159	20240625	160300	969071890	16960	16960	16960	16960	0
160	20240625	160200	969071890	16960	16960	16960	16960	0
161	20240625	160100	969071890	16960	16960	16960	16960	0
162	20240625	160000	969071890	16960	16960	16960	16960	0
163	20240625	155900	969071890	16960	16960	16960	16960	0
164	20240625	155800	969071890	16960	16960	16960	16960	0
165	20240625	155700	969071890	16960	16960	16960	16960	0
166	20240625	155600	969071890	16960	16960	16960	16960	0
167	20240625	155500	969071890	16960	16960	16960	16960	0
168	20240625	155400	969071890	16960	16960	16960	16960	0
169	20240625	155300	969071890	16960	16960	16960	16960	0
170	20240625	155200	969071890	16960	16960	16960	16960	0
171	20240625	155100	969071890	16960	16960	16960	16960	0
172	20240625	155000	969071890	16960	16960	16960	16960	0
173	20240625	154900	969071890	16960	16960	16960	16960	0
174	20240625	154800	969071890	16960	16960	16960	16960	0
175	20240625	154700	969071890	16960	16960	16960	16960	0
176	20240625	154600	969071890	16960	16960	16960	16960	0
177	20240625	154500	969071890	16960	16960	16960	16960	0
178	20240625	154400	969071890	16960	16960	16960	16960	0
179	20240625	154300	969071890	16960	16960	16960	16960	0
180	20240625	154200	969071890	16960	16960	16960	16960	0
181	20240625	154100	969071890	16960	16960	16960	16960	0
182	20240625	154000	969071890	16960	16960	16960	16960	1913
183	20240625	153900	969071890	16960	16960	16960	16960	0
184	20240625	153800	969071890	16960	16960	16960	16960	0
185	20240625	153700	969071890	16960	16960	16960	16960	0
186	20240625	153600	969071890	16960	16960	16960	16960	0
187	20240625	153500	969071890	16960	16960	16960	16960	0
188	20240625	153400	969071890	16960	16960	16960	16960	0
189	20240625	153300	969071890	16960	16960	16960	16960	0
190	20240625	153200	969071890	16960	16960	16960	16960	0
191	20240625	153100	969071890	16960	16960	16960	16960	0
192	20240625	153000	969071890	16960	16960	16960	16960	1913
193	20240625	152900	936627410	16960	16960	16960	16960	0
194	20240625	152800	936627410	16960	16960	16960	16960	0
195	20240625	152700	936627410	16960	16960	16960	16960	0
196	20240625	152600	936627410	16960	16960	16960	16960	0
197	20240625	152500	936627410	16960	16960	16960	16960	0
198	20240625	152400	936627410	16960	16960	16960	16960	0
199	20240625	152300	936627410	16960	16960	16960	16960	0
200	20240625	152200	936627410	16960	16960	16960	16960	0
201	20240625	152100	936627410	16960	16960	16960	16960	0
202	20240625	152000	936627410	16960	16960	16960	16960	0
203	20240625	151900	936627410	16960	16950	16960	16950	139
204	20240625	151800	934271260	16960	16960	16960	16960	7
205	20240625	151700	934152540	16960	16950	16960	16950	90
206	20240625	151600	932626620	16940	16950	16950	16940	105
207	20240625	151500	930847650	16950	16950	16950	16950	105
208	20240625	151400	929067900	16950	16950	16960	16950	397
209	20240625	151300	922337880	16950	16950	16960	16950	438
210	20240625	151200	914913770	16950	16950	16950	16950	128
211	20240625	151100	912744170	16950	16950	16950	16950	2
212	20240625	151000	912710270	16940	16930	16940	16930	89
213	20240625	150900	911202650	16940	16930	16940	16930	156
214	20240625	150800	908560340	16940	16930	16940	16930	92
215	20240625	150700	907001930	16930	16940	16940	16930	139
216	20240625	150600	904647710	16940	16940	16940	16940	23
217	20240625	150500	904258090	16940	16930	16940	16930	192
218	20240625	150400	901006220	16930	16930	16930	16930	1
219	20240625	150300	900989290	16920	16930	16930	16920	101
220	20240625	150200	899279510	16930	16930	16930	16930	104
221	20240625	150100	897518790	16930	16930	16930	16930	96
222	20240625	150000	895893510	16930	16930	16930	16930	124
223	20240625	145900	893794190	16930	16930	16930	16920	84
224	20240625	145800	892372870	16940	16930	16940	16920	194
225	20240625	145700	889087930	16940	16940	16940	16940	97
226	20240625	145600	887444750	16940	16940	16940	16940	103
227	20240625	145500	885699930	16940	16950	16950	16940	102
228	20240625	145400	883971980	16940	16940	16940	16940	5
229	20240625	145300	883887280	16940	16950	16960	16940	168
230	20240625	145200	881040680	16960	16950	16960	16950	44
231	20240625	145100	880294790	16950	16950	16950	16950	106
232	20240625	145000	878498090	16950	16950	16950	16950	5
233	20240625	144900	878413340	16950	16940	16950	16940	114
234	20240625	144800	876481150	16950	16950	16950	16950	162
235	20240625	144700	873735250	16940	16940	16940	16940	171
236	20240625	144600	870838510	16950	16950	16950	16950	92
237	20240625	144500	869279110	16940	16950	16950	16940	116
238	20240625	144400	867313020	16950	16950	16950	16950	5
239	20240625	144300	867228270	16950	16940	16950	16940	151
240	20240625	144200	864669420	16940	16950	16950	16940	88
241	20240625	144100	863177840	16950	16950	16950	16950	194
242	20240625	144000	859889540	16940	16940	16940	16940	10
243	20240625	143900	859720140	16940	16960	16960	16940	51
244	20240625	143800	858856030	16960	16960	16960	16960	193
245	20240625	143700	855582750	16960	16940	16960	16940	118
246	20240625	143600	853583800	16950	16950	16950	16950	5
247	20240625	143500	853499050	16950	16950	16950	16950	182
248	20240625	143400	850414150	16940	16940	16940	16940	4
249	20240625	143300	850346390	16940	16960	16960	16940	774
250	20240625	143200	837226500	16950	16950	16950	16950	0
251	20240625	143100	837226500	16950	16950	16950	16950	195
252	20240625	143000	833921250	16940	16930	16940	16930	8
253	20240625	142900	833785790	16940	16950	16950	16930	316
254	20240625	142800	828432650	16940	16950	16950	16940	21
255	20240625	142700	828076890	16950	16950	16960	16950	197
256	20240625	142600	824736760	16950	16960	16960	16950	141
257	20240625	142500	822346650	16960	16970	16970	16960	102
258	20240625	142400	820615720	16960	16960	16960	16960	193
259	20240625	142300	817342440	16960	16960	16960	16960	4
260	20240625	142200	817274600	16950	16960	16960	16950	112
261	20240625	142100	815376150	16960	16960	16960	16960	42
262	20240625	142000	814663830	16970	16960	16970	16960	93
263	20240625	141900	813085630	16960	16960	16960	16960	99
264	20240625	141800	811406590	16960	16960	16960	16950	86
265	20240625	141700	809948040	16960	16960	16960	16960	9
266	20240625	141600	809795400	16960	16950	16960	16950	101
267	20240625	141500	808082450	16950	16960	16970	16950	206
268	20240625	141400	804589500	16950	16960	16960	16950	208
269	20240625	141300	801062880	16960	16960	16960	16960	118
270	20240625	141200	799061600	16960	16960	16960	16960	5
271	20240625	141100	798976800	16960	16950	16960	16950	191
272	20240625	141000	795737530	16950	16950	16950	16950	0
273	20240625	140900	795737530	16950	16950	16950	16950	104
274	20240625	140800	793974730	16950	16970	16970	16950	242
275	20240625	140700	789869370	16960	16960	16960	16960	1
276	20240625	140600	789852410	16960	16960	16970	16960	107
277	20240625	140500	788037620	16970	16960	16970	16960	182
278	20240625	140400	784949090	16970	16970	16970	16960	39
279	20240625	140300	784287290	16980	16980	16980	16970	178
280	20240625	140200	781265000	16980	16970	16980	16970	101
281	20240625	140100	779550930	16950	16980	16980	16950	111
282	20240625	140000	777667880	16980	16980	16980	16970	102
283	20240625	135900	775935930	16970	16960	16970	16960	151
284	20240625	135800	773373760	16960	16970	16970	16960	6
285	20240625	135700	773271950	16970	16960	16970	16960	148
286	20240625	135600	770761580	16970	16960	16970	16950	35
287	20240625	135500	770168110	16970	16970	16970	16970	91
288	20240625	135400	768623840	16970	16960	16970	16960	198
289	20240625	135300	765263810	16960	16970	16970	16960	106
290	20240625	135200	763465020	16970	16970	16970	16970	4
291	20240625	135100	763397140	16970	16970	16970	16970	105
292	20240625	135000	761615290	16980	16980	16980	16980	3
293	20240625	134900	761564350	17000	17000	17000	16980	265
294	20240625	134800	757061020	16980	16990	16990	16960	265
295	20240625	134700	752562820	16990	16960	17000	16960	945
296	20240625	134600	736507360	16960	16970	16970	16960	169
297	20240625	134500	733639480	16980	16990	16990	16980	214
298	20240625	134400	730004800	16990	16980	16990	16980	20
299	20240625	134300	729665150	16990	16980	16990	16980	228
300	20240625	134200	725792620	16990	16950	16990	16950	905
301	20240625	134100	710432600	16950	16930	16950	16930	16
302	20240625	134000	710161430	16940	16940	16940	16940	1
303	20240625	133900	710144490	16930	16930	16930	16930	37
304	20240625	133800	709518080	16920	16930	16930	16920	210
305	20240625	133700	705962790	16930	16920	16930	16920	941
306	20240625	133600	690031670	16930	16920	16930	16920	1546
307	20240625	133500	663859210	16910	16920	16920	16910	90
308	20240625	133400	662336460	16910	16910	16910	16910	1
309	20240625	133300	662319550	16910	16890	16910	16890	695
310	20240625	133200	650570700	16890	16890	16900	16880	171
311	20240625	133100	647683670	16890	16890	16890	16890	0
312	20240625	133000	647683670	16890	16890	16890	16890	2
313	20240625	132900	647649890	16890	16890	16890	16890	5
314	20240625	132800	647565440	16890	16890	16890	16890	24
315	20240625	132700	647160080	16900	16900	16900	16900	5
316	20240625	132600	647075580	16900	16900	16900	16900	10
317	20240625	132500	646906580	16890	16890	16890	16890	1
318	20240625	132400	646889690	16900	16900	16900	16900	7
319	20240625	132300	646771390	16890	16900	16900	16890	521
320	20240625	132200	637967550	16910	16910	16910	16910	5
321	20240625	132100	637883000	16910	16910	16910	16900	57
322	20240625	132000	636919140	16910	16910	16910	16910	40
323	20240625	131900	636242740	16910	16900	16910	16900	16
324	20240625	131800	635972190	16900	16900	16900	16900	0
325	20240625	131700	635972190	16900	16900	16900	16900	45
326	20240625	131600	635211690	16900	16900	16900	16900	13
327	20240625	131500	634991990	16900	16900	16900	16900	14
328	20240625	131400	634755390	16900	16900	16900	16900	25
329	20240625	131300	634332890	16900	16900	16900	16900	86
330	20240625	131200	632879490	16890	16900	16900	16890	209
331	20240625	131100	629347690	16900	16900	16900	16900	1
332	20240625	131000	629330790	16900	16900	16900	16900	6
333	20240625	130900	629229390	16900	16900	16900	16900	63
334	20240625	130800	628164690	16890	16900	16900	16890	10
335	20240625	130700	627995740	16900	16900	16900	16900	0
336	20240625	130600	627995740	16900	16900	16900	16900	42
337	20240625	130500	627285940	16890	16890	16890	16890	0
338	20240625	130400	627285940	16890	16890	16890	16890	2
339	20240625	130300	627252160	16900	16890	16900	16890	47
340	20240625	130200	626457890	16890	16890	16890	16890	0
341	20240625	130100	626457890	16890	16890	16890	16890	0
342	20240625	130000	626457890	16890	16890	16890	16890	0
343	20240625	125900	626457890	16890	16890	16890	16890	26
344	20240625	125800	626018750	16890	16890	16890	16890	0
345	20240625	125700	626018750	16890	16890	16890	16890	9
346	20240625	125600	625866740	16880	16880	16880	16880	0
347	20240625	125500	625866740	16880	16890	16890	16880	478
348	20240625	125400	617793360	16900	16900	16900	16900	81
349	20240625	125300	616424460	16900	16900	16900	16900	183
350	20240625	125200	613331760	16900	16900	16900	16900	0
351	20240625	125100	613331760	16900	16900	16900	16900	1
352	20240625	125000	613314860	16900	16900	16900	16900	50
353	20240625	124900	612469860	16890	16890	16890	16890	6
354	20240625	124800	612368520	16890	16890	16890	16890	0
355	20240625	124700	612368520	16890	16890	16890	16890	142
356	20240625	124600	609970140	16900	16900	16900	16900	0
357	20240625	124500	609970140	16900	16910	16910	16900	808
358	20240625	124400	596308120	16920	16920	16920	16920	6
359	20240625	124300	596206600	16920	16920	16920	16920	28
360	20240625	124200	595732840	16920	16920	16920	16920	12
361	20240625	124100	595529800	16920	16920	16920	16920	3
362	20240625	124000	595479040	16920	16920	16920	16920	9
363	20240625	123900	595326760	16920	16920	16920	16920	18
364	20240625	123800	595022200	16920	16920	16920	16920	2
365	20240625	123700	594988360	16920	16920	16920	16920	14
366	20240625	123600	594751480	16920	16920	16920	16920	28
367	20240625	123500	594277720	16920	16920	16920	16920	6
368	20240625	123400	594176200	16920	16920	16920	16920	74
369	20240625	123300	592924120	16930	16890	16930	16890	74
370	20240625	123200	591673940	16890	16890	16890	16890	0
371	20240625	123100	591673940	16890	16890	16890	16890	9
372	20240625	123000	591521930	16890	16890	16890	16890	28
373	20240625	122900	591049010	16890	16890	16890	16890	40
374	20240625	122800	590373410	16890	16890	16890	16890	20
375	20240625	122700	590035610	16890	16890	16890	16890	0
376	20240625	122600	590035610	16890	16880	16890	16880	9
377	20240625	122500	589883610	16880	16890	16890	16880	69
378	20240625	122400	588718800	16890	16890	16890	16890	7
379	20240625	122300	588600570	16890	16890	16890	16890	23
380	20240625	122200	588212100	16890	16890	16890	16880	21
381	20240625	122100	587857420	16890	16890	16890	16890	0
382	20240625	122000	587857420	16890	16890	16890	16890	9
383	20240625	121900	587705410	16890	16890	16890	16890	11
384	20240625	121800	587519620	16890	16900	16900	16890	55
385	20240625	121700	586590230	16920	16920	16920	16920	0
386	20240625	121600	586590230	16920	16910	16920	16900	334
387	20240625	121500	580943380	16900	16900	16900	16900	0
388	20240625	121400	580943380	16900	16870	16900	16870	602
389	20240625	121300	570781510	16870	16870	16870	16870	0
390	20240625	121200	570781510	16870	16870	16870	16870	20
391	20240625	121100	570444110	16880	16870	16880	16870	12
392	20240625	121000	570241620	16880	16880	16880	16880	0
393	20240625	120900	570241620	16880	16880	16880	16880	20
394	20240625	120800	569904020	16880	16880	16880	16880	130
395	20240625	120700	567709620	16880	16880	16880	16880	0
396	20240625	120600	567709620	16880	16880	16880	16880	3
397	20240625	120500	567658980	16880	16880	16880	16880	0
398	20240625	120400	567658980	16880	16880	16880	16880	100
399	20240625	120300	565970980	16880	16880	16880	16880	10
400	20240625	120200	565802180	16880	16880	16880	16870	62
401	20240625	120100	564756210	16870	16860	16880	16860	426
402	20240625	120000	557570810	16850	16850	16850	16850	15
403	20240625	115900	557318060	16860	16860	16860	16860	16
404	20240625	115800	557048300	16860	16860	16860	16860	32
405	20240625	115700	556508780	16860	16860	16860	16860	10
406	20240625	115600	556340180	16850	16860	16860	16850	80
407	20240625	115500	554991880	16860	16860	16860	16860	15
408	20240625	115400	554738980	16860	16860	16860	16860	17
409	20240625	115300	554452360	16860	16860	16860	16860	130
410	20240625	115200	552260560	16870	16890	16890	16850	5164
411	20240625	115100	465192820	16910	16910	16910	16910	96
412	20240625	115000	463569460	16910	16900	16910	16900	543
413	20240625	114900	454392690	16900	16920	16920	16900	4068
414	20240625	114800	385629590	16920	16920	16920	16920	1044
415	20240625	114700	367965110	16930	16930	16930	16930	10
416	20240625	114600	367795810	16930	16930	16930	16930	0
417	20240625	114500	367795810	16930	16930	16930	16930	23
418	20240625	114400	367406420	16930	16930	16930	16930	1
419	20240625	114300	367389490	16930	16930	16930	16930	0
420	20240625	114200	367389490	16930	16930	16930	16930	64
421	20240625	114100	366305970	16930	16930	16930	16930	42
422	20240625	114000	365594910	16930	16930	16930	16930	0
423	20240625	113900	365594910	16930	16930	16930	16930	210
424	20240625	113800	362039610	16930	16930	16930	16930	0
425	20240625	113700	362039610	16930	16930	16930	16930	66
426	20240625	113600	360922230	16920	16920	16920	16920	0
427	20240625	113500	360922230	16920	16920	16920	16920	38
428	20240625	113400	360279270	16930	16930	16930	16930	10
429	20240625	113300	360109970	16930	16930	16930	16930	70
430	20240625	113200	358924870	16930	16930	16930	16930	0
431	20240625	113100	358924870	16930	16930	16930	16920	45
432	20240625	113000	358163320	16930	16930	16930	16930	1
433	20240625	112900	358146390	16930	16930	16930	16930	11
434	20240625	112800	357960160	16930	16930	16930	16930	102
435	20240625	112700	356233300	16920	16920	16920	16920	41
436	20240625	112600	355539580	16920	16920	16920	16920	0
437	20240625	112500	355539580	16920	16920	16920	16920	0
438	20240625	112400	355539580	16920	16920	16920	16920	0
439	20240625	112300	355539580	16920	16920	16920	16920	33
440	20240625	112200	354981220	16930	16930	16930	16930	31
441	20240625	112100	354456390	16930	16930	16930	16930	2
442	20240625	112000	354422530	16930	16930	16930	16930	0
443	20240625	111900	354422530	16930	16930	16930	16930	0
444	20240625	111800	354422530	16930	16930	16930	16930	77
445	20240625	111700	353118920	16920	16920	16920	16920	0
446	20240625	111600	353118920	16920	16920	16920	16920	10
447	20240625	111500	352949720	16920	16930	16930	16920	83
448	20240625	111400	351544920	16930	16930	16930	16930	103
449	20240625	111300	349801130	16920	16920	16920	16920	0
450	20240625	111200	349801130	16920	16920	16920	16920	288
451	20240625	111100	344928170	16930	16930	16930	16930	0
452	20240625	111000	344928170	16930	16930	16930	16930	102
453	20240625	110900	343201310	16930	16930	16930	16930	0
454	20240625	110800	343201310	16930	16930	16930	16930	0
455	20240625	110700	343201310	16930	16930	16930	16930	10
456	20240625	110600	343032010	16930	16930	16930	16930	103
457	20240625	110500	341288220	16920	16920	16920	16920	1
458	20240625	110400	341271300	16920	16920	16920	16920	3
459	20240625	110300	341220540	16910	16910	16910	16910	2
460	20240625	110200	341186720	16910	16910	16910	16910	9
461	20240625	110100	341034530	16900	16880	16900	16880	1653
462	20240625	110000	313099560	16890	16880	16890	16880	3
463	20240625	105900	313048900	16890	16880	16890	16880	69
464	20240625	105800	311883810	16890	16890	16890	16890	0
465	20240625	105700	311883810	16890	16890	16890	16890	31
466	20240625	105600	311360220	16890	16890	16890	16890	3
467	20240625	105500	311309550	16890	16890	16890	16890	146
468	20240625	105400	308843610	16890	16890	16890	16890	0
469	20240625	105300	308843610	16890	16890	16900	16890	74
470	20240625	105200	307593740	16890	16890	16890	16890	0
471	20240625	105100	307593740	16890	16900	16900	16880	337
472	20240625	105000	301902200	16890	16900	16900	16890	43
473	20240625	104900	301175910	16890	16890	16890	16890	47
474	20240625	104800	300382080	16890	16900	16900	16890	114
475	20240625	104700	298456610	16890	16890	16890	16890	0
476	20240625	104600	298456610	16890	16890	16890	16890	73
477	20240625	104500	297223640	16890	16890	16890	16890	4
478	20240625	104400	297156080	16890	16890	16890	16890	11
479	20240625	104300	296970290	16880	16880	16880	16880	86
480	20240625	104200	295518610	16880	16880	16880	16870	254
481	20240625	104100	291231100	16880	16880	16880	16880	83
482	20240625	104000	289830060	16880	16880	16880	16880	8
483	20240625	103900	289695020	16880	16880	16880	16880	0
484	20240625	103800	289695020	16880	16880	16880	16880	0
485	20240625	103700	289695020	16880	16880	16880	16880	9
486	20240625	103600	289543100	16880	16880	16880	16880	0
487	20240625	103500	289543100	16880	16880	16880	16880	6
488	20240625	103400	289441820	16880	16880	16880	16880	11
489	20240625	103300	289256140	16880	16880	16880	16880	282
490	20240625	103200	284495980	16880	16880	16880	16880	0
491	20240625	103100	284495980	16880	16880	16880	16880	0
492	20240625	103000	284495980	16880	16880	16880	16880	0
493	20240625	102900	284495980	16880	16880	16880	16880	32
494	20240625	102800	283955820	16870	16870	16870	16870	0
495	20240625	102700	283955820	16870	16870	16880	16870	75
496	20240625	102600	282690360	16860	16870	16870	16860	11
497	20240625	102500	282504800	16870	16890	16890	16870	1169
498	20240625	102400	262768030	16900	16900	16900	16900	10
499	20240625	102300	262599030	16900	16900	16900	16900	149
500	20240625	102200	260080930	16900	16900	16900	16900	202
501	20240625	102100	256667130	16900	16900	16900	16900	5
502	20240625	102000	256582630	16900	16890	16900	16890	16
503	20240625	101900	256312330	16900	16900	16900	16890	202
504	20240625	101800	252898550	16890	16890	16900	16890	369
505	20240625	101700	246662590	16890	16890	16890	16890	378
506	20240625	101600	240278170	16890	16890	16890	16890	20
507	20240625	101500	239940370	16890	16890	16890	16890	62
508	20240625	101400	238893190	16890	16880	16890	16880	53
509	20240625	101300	237998490	16890	16880	16890	16880	17
510	20240625	101200	237711460	16890	16890	16890	16880	11
511	20240625	101100	237525680	16890	16890	16890	16890	0
512	20240625	101000	237525680	16890	16890	16890	16880	43
513	20240625	100900	236799800	16890	16890	16890	16890	12
514	20240625	100800	236597120	16890	16890	16890	16890	5
515	20240625	100700	236512670	16890	16890	16890	16890	2
516	20240625	100600	236478890	16890	16890	16890	16890	1
517	20240625	100500	236462000	16890	16890	16890	16890	1
518	20240625	100400	236445110	16870	16890	16890	16870	254
519	20240625	100300	232158220	16880	16880	16880	16880	40
520	20240625	100200	231483020	16890	16890	16890	16890	1
521	20240625	100100	231466130	16890	16870	16890	16870	61
522	20240625	100000	230437020	16870	16870	16870	16870	30
523	20240625	095900	229930920	16870	16870	16870	16870	0
524	20240625	095800	229930920	16870	16870	16870	16870	672
525	20240625	095700	218594280	16870	16870	16870	16870	21
526	20240625	095600	218240010	16870	16870	16870	16870	8
527	20240625	095500	218105050	16870	16870	16870	16870	138
528	20240625	095400	215776990	16860	16860	16860	16860	3
529	20240625	095300	215726410	16860	16870	16870	16860	26
530	20240625	095200	215288040	16870	16870	16870	16860	27
531	20240625	095100	214832780	16870	16870	16870	16870	1
532	20240625	095000	214815910	16860	16870	16870	16860	119
533	20240625	094900	212809470	16870	16870	16870	16870	0
534	20240625	094800	212809470	16870	16860	16870	16860	154
535	20240625	094700	210213010	16870	16880	16880	16870	169
536	20240625	094600	207361830	16880	16880	16880	16880	158
537	20240625	094500	204694790	16890	16890	16890	16890	1
538	20240625	094400	204677900	16880	16890	16890	16880	156
539	20240625	094300	202043070	16890	16890	16890	16890	19
540	20240625	094200	201722160	16890	16900	16900	16890	165
541	20240625	094100	198934290	16900	16900	16900	16900	3
542	20240625	094000	198883590	16890	16900	16900	16890	178
543	20240625	093900	195876000	16900	16900	16900	16900	2
544	20240625	093800	195842200	16900	16900	16900	16890	103
545	20240625	093700	194101510	16890	16840	16890	16840	1512
546	20240625	093600	168622150	16850	16840	16850	16840	239
547	20240625	093500	164595290	16850	16850	16850	16850	1
548	20240625	093400	164578440	16840	16840	16840	16840	0
549	20240625	093300	164578440	16840	16850	16850	16840	666
550	20240625	093200	153362900	16850	16850	16850	16840	36
551	20240625	093100	152756500	16850	16850	16850	16850	1
552	20240625	093000	152739650	16850	16850	16850	16840	139
553	20240625	092900	150398280	16850	16850	16850	16850	24
554	20240625	092800	149993880	16850	16850	16850	16850	25
555	20240625	092700	149572630	16850	16850	16850	16840	14
556	20240625	092600	149336780	16850	16850	16850	16850	100
557	20240625	092500	147651780	16850	16850	16850	16850	3
558	20240625	092400	147601230	16850	16850	16870	16850	73
559	20240625	092300	146371080	16850	16840	16850	16840	601
560	20240625	092200	136245310	16840	16850	16850	16840	224
561	20240625	092100	132473110	16850	16850	16850	16850	113
562	20240625	092000	130569060	16850	16840	16850	16840	131
563	20240625	091900	128362930	16830	16840	16840	16830	67
564	20240625	091800	127234680	16830	16830	16830	16830	12
565	20240625	091700	127032720	16840	16860	16870	16840	506
566	20240625	091600	118508240	16860	16890	16900	16860	323
567	20240625	091500	113054830	16900	16900	16900	16890	73
568	20240625	091400	111821820	16900	16910	16910	16900	806
569	20240625	091300	98200270	16900	16900	16900	16900	11
570	20240625	091200	98014370	16900	16900	16900	16900	103
571	20240625	091100	96273670	16910	16930	16930	16910	363
572	20240625	091000	90130240	16930	16950	16950	16930	272
573	20240625	090900	85524600	16950	16950	16950	16950	24
574	20240625	090800	85117800	16940	16960	16960	16940	368
575	20240625	090700	78879900	16970	16930	16970	16930	8
576	20240625	090600	78744250	16900	16880	16920	16860	697
577	20240625	090500	66976450	16880	16880	16880	16840	911
578	20240625	090400	51620910	16880	16920	16920	16840	849
579	20240625	090300	37305940	16920	16970	16990	16920	1145
580	20240625	090200	17889290	17000	16970	17100	16970	736
581	20240625	090100	5339750	16980	16950	16990	16950	91
582	20240625	090000	3794580	16950	16940	16950	16940	224