KissMeData/071970/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	194700	2007453640	15980	15980	15980	15980	2657
3	20240618	194600	2007453640	15980	15980	15980	15980	0
4	20240618	194500	2007453640	15980	15980	15980	15980	0
5	20240618	194400	2007453640	15980	15980	15980	15980	0
6	20240618	194300	2007453640	15980	15980	15980	15980	0
7	20240618	194200	2007453640	15980	15980	15980	15980	0
8	20240618	194100	2007453640	15980	15980	15980	15980	0
9	20240618	194000	2007453640	15980	15980	15980	15980	0
10	20240618	193900	2007453640	15980	15980	15980	15980	0
11	20240618	193800	2007453640	15980	15980	15980	15980	0
12	20240618	193700	2007453640	15980	15980	15980	15980	0
13	20240618	193600	2007453640	15980	15980	15980	15980	0
14	20240618	193500	2007453640	15980	15980	15980	15980	0
15	20240618	193400	2007453640	15980	15980	15980	15980	0
16	20240618	193300	2007453640	15980	15980	15980	15980	0
17	20240618	193200	2007453640	15980	15980	15980	15980	0
18	20240618	193100	2007453640	15980	15980	15980	15980	0
19	20240618	193000	2007453640	15980	15980	15980	15980	0
20	20240618	192900	2007453640	15980	15980	15980	15980	0
21	20240618	192800	2007453640	15980	15980	15980	15980	0
22	20240618	192700	2007453640	15980	15980	15980	15980	0
23	20240618	192600	2007453640	15980	15980	15980	15980	0
24	20240618	192500	2007453640	15980	15980	15980	15980	0
25	20240618	192400	2007453640	15980	15980	15980	15980	0
26	20240618	192300	2007453640	15980	15980	15980	15980	0
27	20240618	192200	2007453640	15980	15980	15980	15980	0
28	20240618	192100	2007453640	15980	15980	15980	15980	0
29	20240618	192000	2007453640	15980	15980	15980	15980	0
30	20240618	191900	2007453640	15980	15980	15980	15980	0
31	20240618	191800	2007453640	15980	15980	15980	15980	0
32	20240618	191700	2007453640	15980	15980	15980	15980	2657
33	20240618	191600	2007453640	15980	15980	15980	15980	0
34	20240618	191500	2007453640	15980	15980	15980	15980	0
35	20240618	191400	2007453640	15980	15980	15980	15980	0
36	20240618	191300	2007453640	15980	15980	15980	15980	0
37	20240618	191200	2007453640	15980	15980	15980	15980	0
38	20240618	191100	2007453640	15980	15980	15980	15980	0
39	20240618	191000	2007453640	15980	15980	15980	15980	0
40	20240618	190900	2007453640	15980	15980	15980	15980	0
41	20240618	190800	2007453640	15980	15980	15980	15980	0
42	20240618	190700	2007453640	15980	15980	15980	15980	0
43	20240618	190600	2007453640	15980	15980	15980	15980	0
44	20240618	190500	2007453640	15980	15980	15980	15980	0
45	20240618	190400	2007453640	15980	15980	15980	15980	0
46	20240618	190300	2007453640	15980	15980	15980	15980	0
47	20240618	190200	2007453640	15980	15980	15980	15980	0
48	20240618	190100	2007453640	15980	15980	15980	15980	0
49	20240618	190000	2007453640	15980	15980	15980	15980	0
50	20240618	185900	2007453640	15980	15980	15980	15980	0
51	20240618	185800	2007453640	15980	15980	15980	15980	0
52	20240618	185700	2007453640	15980	15980	15980	15980	0
53	20240618	185600	2007453640	15980	15980	15980	15980	0
54	20240618	185500	2007453640	15980	15980	15980	15980	0
55	20240618	185400	2007453640	15980	15980	15980	15980	0
56	20240618	185300	2007453640	15980	15980	15980	15980	0
57	20240618	185200	2007453640	15980	15980	15980	15980	0
58	20240618	185100	2007453640	15980	15980	15980	15980	0
59	20240618	185000	2007453640	15980	15980	15980	15980	0
60	20240618	184900	2007453640	15980	15980	15980	15980	0
61	20240618	184800	2007453640	15980	15980	15980	15980	0
62	20240618	184700	2007453640	15980	15980	15980	15980	2657
63	20240618	184600	2007453640	15980	15980	15980	15980	0
64	20240618	184500	2007453640	15980	15980	15980	15980	0
65	20240618	184400	2007453640	15980	15980	15980	15980	0
66	20240618	184300	2007453640	15980	15980	15980	15980	0
67	20240618	184200	2007453640	15980	15980	15980	15980	0
68	20240618	184100	2007453640	15980	15980	15980	15980	0
69	20240618	184000	2007453640	15980	15980	15980	15980	0
70	20240618	183900	2007453640	15980	15980	15980	15980	0
71	20240618	183800	2007453640	15980	15980	15980	15980	0
72	20240618	183700	2007453640	15980	15980	15980	15980	0
73	20240618	183600	2007453640	15980	15980	15980	15980	0
74	20240618	183500	2007453640	15980	15980	15980	15980	0
75	20240618	183400	2007453640	15980	15980	15980	15980	0
76	20240618	183300	2007453640	15980	15980	15980	15980	0
77	20240618	183200	2007453640	15980	15980	15980	15980	0
78	20240618	183100	2007453640	15980	15980	15980	15980	0
79	20240618	183000	2007453640	15980	15980	15980	15980	0
80	20240618	182900	2007453640	15980	15980	15980	15980	0
81	20240618	182800	2007453640	15980	15980	15980	15980	0
82	20240618	182700	2007453640	15980	15980	15980	15980	0
83	20240618	182600	2007453640	15980	15980	15980	15980	0
84	20240618	182500	2007453640	15980	15980	15980	15980	0
85	20240618	182400	2007453640	15980	15980	15980	15980	0
86	20240618	182300	2007453640	15980	15980	15980	15980	0
87	20240618	182200	2007453640	15980	15980	15980	15980	0
88	20240618	182100	2007453640	15980	15980	15980	15980	0
89	20240618	182000	2007453640	15980	15980	15980	15980	0
90	20240618	181900	2007453640	15980	15980	15980	15980	0
91	20240618	181800	2007453640	15980	15980	15980	15980	0
92	20240618	181700	2007453640	15980	15980	15980	15980	2657
93	20240618	181600	2007453640	15980	15980	15980	15980	0
94	20240618	181500	2007453640	15980	15980	15980	15980	0
95	20240618	181400	2007453640	15980	15980	15980	15980	0
96	20240618	181300	2007453640	15980	15980	15980	15980	0
97	20240618	181200	2007453640	15980	15980	15980	15980	0
98	20240618	181100	2007453640	15980	15980	15980	15980	0
99	20240618	181000	2007453640	15980	15980	15980	15980	0
100	20240618	180900	2007453640	15980	15980	15980	15980	0
101	20240618	180800	2007453640	15980	15980	15980	15980	0
102	20240618	180700	2007453640	15980	15980	15980	15980	0
103	20240618	180600	2007453640	15980	15980	15980	15980	0
104	20240618	180500	2007453640	15980	15980	15980	15980	0
105	20240618	180400	2007453640	15980	15980	15980	15980	0
106	20240618	180300	2007453640	15980	15980	15980	15980	0
107	20240618	180200	2007453640	15980	15980	15980	15980	0
108	20240618	180100	2007453640	15980	15980	15980	15980	0
109	20240618	180000	2007453640	15980	15980	15980	15980	0
110	20240618	175900	2007453640	15980	15980	15980	15980	0
111	20240618	175800	2007453640	15980	15980	15980	15980	0
112	20240618	175700	2007453640	15980	15980	15980	15980	0
113	20240618	175600	2007453640	15980	15980	15980	15980	0
114	20240618	175500	2007453640	15980	15980	15980	15980	0
115	20240618	175400	2007453640	15980	15980	15980	15980	0
116	20240618	175300	2007453640	15980	15980	15980	15980	0
117	20240618	175200	2007453640	15980	15980	15980	15980	0
118	20240618	175100	2007453640	15980	15980	15980	15980	0
119	20240618	175000	2007453640	15980	15980	15980	15980	0
120	20240618	174900	2007453640	15980	15980	15980	15980	0
121	20240618	174800	2007453640	15980	15980	15980	15980	0
122	20240618	174700	2007453640	15980	15980	15980	15980	2657
123	20240618	174600	2007453640	15980	15980	15980	15980	0
124	20240618	174500	2007453640	15980	15980	15980	15980	0
125	20240618	174400	2007453640	15980	15980	15980	15980	0
126	20240618	174300	2007453640	15980	15980	15980	15980	0
127	20240618	174200	2007453640	15980	15980	15980	15980	0
128	20240618	174100	2007453640	15980	15980	15980	15980	0
129	20240618	174000	2007453640	15980	15980	15980	15980	0
130	20240618	173900	2007453640	15980	15980	15980	15980	0
131	20240618	173800	2007453640	15980	15980	15980	15980	0
132	20240618	173700	2007453640	15980	15980	15980	15980	0
133	20240618	173600	2007453640	15980	15980	15980	15980	0
134	20240618	173500	2007453640	15980	15980	15980	15980	0
135	20240618	173400	2007453640	15980	15980	15980	15980	0
136	20240618	173300	2007453640	15980	15980	15980	15980	0
137	20240618	173200	2007453640	15980	15980	15980	15980	0
138	20240618	173100	2007453640	15980	15980	15980	15980	0
139	20240618	173000	2007453640	15980	15980	15980	15980	0
140	20240618	172900	2007453640	15980	15980	15980	15980	0
141	20240618	172800	2007453640	15980	15980	15980	15980	0
142	20240618	172700	2007453640	15980	15980	15980	15980	0
143	20240618	172600	2007453640	15980	15980	15980	15980	0
144	20240618	172500	2007453640	15980	15980	15980	15980	0
145	20240618	172400	2007453640	15980	15980	15980	15980	0
146	20240618	172300	2007453640	15980	15980	15980	15980	0
147	20240618	172200	2007453640	15980	15980	15980	15980	0
148	20240618	172100	2007453640	15980	15980	15980	15980	0
149	20240618	172000	2007453640	15980	15980	15980	15980	0
150	20240618	171900	2007453640	15980	15980	15980	15980	0
151	20240618	171800	2007453640	15980	15980	15980	15980	0
152	20240618	171700	2007453640	15980	15980	15980	15980	2657
153	20240618	171600	2007453640	15980	15980	15980	15980	0
154	20240618	171500	2007453640	15980	15980	15980	15980	0
155	20240618	171400	2007453640	15980	15980	15980	15980	0
156	20240618	171300	2007453640	15980	15980	15980	15980	0
157	20240618	171200	2007453640	15980	15980	15980	15980	0
158	20240618	171100	2007453640	15980	15980	15980	15980	0
159	20240618	171000	2007453640	15980	15980	15980	15980	0
160	20240618	170900	2007453640	15980	15980	15980	15980	0
161	20240618	170800	2007453640	15980	15980	15980	15980	0
162	20240618	170700	2007453640	15980	15980	15980	15980	0
163	20240618	170600	2007453640	15980	15980	15980	15980	0
164	20240618	170500	2007453640	15980	15980	15980	15980	0
165	20240618	170400	2007453640	15980	15980	15980	15980	0
166	20240618	170300	2007453640	15980	15980	15980	15980	0
167	20240618	170200	2007453640	15980	15980	15980	15980	0
168	20240618	170100	2007453640	15980	15980	15980	15980	0
169	20240618	170000	2007453640	15980	15980	15980	15980	0
170	20240618	165900	2007453640	15980	15980	15980	15980	0
171	20240618	165800	2007453640	15980	15980	15980	15980	0
172	20240618	165700	2007453640	15980	15980	15980	15980	0
173	20240618	165600	2007453640	15980	15980	15980	15980	0
174	20240618	165500	2007453640	15980	15980	15980	15980	0
175	20240618	165400	2007453640	15980	15980	15980	15980	0
176	20240618	165300	2007453640	15980	15980	15980	15980	0
177	20240618	165200	2007453640	15980	15980	15980	15980	0
178	20240618	165100	2007453640	15980	15980	15980	15980	0
179	20240618	165000	2007453640	15980	15980	15980	15980	0
180	20240618	164900	2007453640	15980	15980	15980	15980	0
181	20240618	164800	2007453640	15980	15980	15980	15980	0
182	20240618	164700	2007453640	15980	15980	15980	15980	2657
183	20240618	164600	2007453640	15980	15980	15980	15980	0
184	20240618	164500	2007453640	15980	15980	15980	15980	0
185	20240618	164400	2007453640	15980	15980	15980	15980	0
186	20240618	164300	2007453640	15980	15980	15980	15980	0
187	20240618	164200	2007453640	15980	15980	15980	15980	0
188	20240618	164100	2007453640	15980	15980	15980	15980	0
189	20240618	164000	2007453640	15980	15980	15980	15980	0
190	20240618	163900	2007453640	15980	15980	15980	15980	0
191	20240618	163800	2007453640	15980	15980	15980	15980	0
192	20240618	163700	2007453640	15980	15980	15980	15980	0
193	20240618	163600	2007453640	15980	15980	15980	15980	0
194	20240618	163500	2007453640	15980	15980	15980	15980	0
195	20240618	163400	2007453640	15980	15980	15980	15980	0
196	20240618	163300	2007453640	15980	15980	15980	15980	0
197	20240618	163200	2007453640	15980	15980	15980	15980	0
198	20240618	163100	2007453640	15980	15980	15980	15980	0
199	20240618	163000	2007453640	15980	15980	15980	15980	0
200	20240618	162900	2007453640	15980	15980	15980	15980	0
201	20240618	162800	2007453640	15980	15980	15980	15980	0
202	20240618	162700	2007453640	15980	15980	15980	15980	0
203	20240618	162600	2007453640	15980	15980	15980	15980	0
204	20240618	162500	2007453640	15980	15980	15980	15980	0
205	20240618	162400	2007453640	15980	15980	15980	15980	0
206	20240618	162300	2007453640	15980	15980	15980	15980	0
207	20240618	162200	2007453640	15980	15980	15980	15980	0
208	20240618	162100	2007453640	15980	15980	15980	15980	0
209	20240618	162000	2007453640	15980	15980	15980	15980	0
210	20240618	161900	2007453640	15980	15980	15980	15980	0
211	20240618	161800	2007453640	15980	15980	15980	15980	0
212	20240618	161700	2007453640	15980	15980	15980	15980	2657
213	20240618	161600	2007453640	15980	15980	15980	15980	0
214	20240618	161500	2007453640	15980	15980	15980	15980	0
215	20240618	161400	2007453640	15980	15980	15980	15980	0
216	20240618	161300	2007453640	15980	15980	15980	15980	0
217	20240618	161200	2007453640	15980	15980	15980	15980	0
218	20240618	161100	2007453640	15980	15980	15980	15980	0
219	20240618	161000	2007453640	15980	15980	15980	15980	0
220	20240618	160900	2007453640	15980	15980	15980	15980	0
221	20240618	160800	2007453640	15980	15980	15980	15980	0
222	20240618	160700	2007453640	15980	15980	15980	15980	0
223	20240618	160600	2007453640	15980	15980	15980	15980	0
224	20240618	160500	2007453640	15980	15980	15980	15980	0
225	20240618	160400	2007453640	15980	15980	15980	15980	0
226	20240618	160300	2007453640	15980	15980	15980	15980	0
227	20240618	160200	2007453640	15980	15980	15980	15980	0
228	20240618	160100	2007453640	15980	15980	15980	15980	0
229	20240618	160000	2007453640	15980	15980	15980	15980	0
230	20240618	155900	2007453640	15980	15980	15980	15980	0
231	20240618	155800	2007453640	15980	15980	15980	15980	0
232	20240618	155700	2007453640	15980	15980	15980	15980	0
233	20240618	155600	2007453640	15980	15980	15980	15980	0
234	20240618	155500	2007453640	15980	15980	15980	15980	0
235	20240618	155400	2007453640	15980	15980	15980	15980	0
236	20240618	155300	2007453640	15980	15980	15980	15980	0
237	20240618	155200	2007453640	15980	15980	15980	15980	0
238	20240618	155100	2007453640	15980	15980	15980	15980	0
239	20240618	155000	2007453640	15980	15980	15980	15980	0
240	20240618	154900	2007453640	15980	15980	15980	15980	0
241	20240618	154800	2007453640	15980	15980	15980	15980	0
242	20240618	154700	2007453640	15980	15980	15980	15980	2657
243	20240618	154600	2007453640	15980	15980	15980	15980	0
244	20240618	154500	2007453640	15980	15980	15980	15980	0
245	20240618	154400	2007453640	15980	15980	15980	15980	0
246	20240618	154300	2007453640	15980	15980	15980	15980	0
247	20240618	154200	2007453640	15980	15980	15980	15980	0
248	20240618	154100	2007453640	15980	15980	15980	15980	0
249	20240618	154000	2007453640	15980	15980	15980	15980	0
250	20240618	153900	2007453640	15980	15980	15980	15980	0
251	20240618	153800	2007453640	15980	15980	15980	15980	0
252	20240618	153700	2007453640	15980	15980	15980	15980	0
253	20240618	153600	2007453640	15980	15980	15980	15980	0
254	20240618	153500	2007453640	15980	15980	15980	15980	0
255	20240618	153400	2007453640	15980	15980	15980	15980	0
256	20240618	153300	2007453640	15980	15980	15980	15980	0
257	20240618	153200	2007453640	15980	15980	15980	15980	0
258	20240618	153100	2007453640	15980	15980	15980	15980	0
259	20240618	153000	2007453640	15980	15980	15980	15980	2657
260	20240618	152900	1964994780	16020	16020	16020	16020	0
261	20240618	152800	1964994780	16020	16020	16020	16020	0
262	20240618	152700	1964994780	16020	16020	16020	16020	0
263	20240618	152600	1964994780	16020	16020	16020	16020	0
264	20240618	152500	1964994780	16020	16020	16020	16020	0
265	20240618	152400	1964994780	16020	16020	16020	16020	0
266	20240618	152300	1964994780	16020	16020	16020	16020	0
267	20240618	152200	1964994780	16020	16020	16020	16020	0
268	20240618	152100	1964994780	16020	16020	16020	16020	0
269	20240618	152000	1964994780	16020	16020	16020	16020	0
270	20240618	151900	1964994780	16020	16020	16020	16000	148
271	20240618	151800	1962623840	15990	16000	16000	15990	379
272	20240618	151700	1956563580	16000	16020	16030	16000	241
273	20240618	151600	1952702980	16010	16020	16040	15990	1510
274	20240618	151500	1928507080	16020	15970	16020	15950	2197
275	20240618	151400	1893425570	15960	15980	15990	15950	3685
276	20240618	151300	1834603620	15980	15980	15990	15970	1056
277	20240618	151200	1817726800	15980	16000	16020	15980	2925
278	20240618	151100	1770967950	16000	16000	16030	15990	776
279	20240618	151000	1758542710	16010	16010	16040	16000	858
280	20240618	150900	1744799490	16010	16040	16040	15990	629
281	20240618	150800	1734715120	16010	16040	16040	15990	617
282	20240618	150700	1724823710	15990	16030	16040	15990	473
283	20240618	150600	1717240880	16040	16040	16040	16020	708
284	20240618	150500	1705891300	16050	16060	16070	16050	598
285	20240618	150400	1696289620	16060	16020	16060	16020	552
286	20240618	150300	1687431090	16010	16000	16020	16000	492
287	20240618	150200	1679557710	16000	15990	16000	15980	290
288	20240618	150100	1674919880	15990	15990	15990	15990	12
289	20240618	150000	1674728000	15990	15990	15990	15980	104
290	20240618	145900	1673066040	15980	15980	15990	15980	46
291	20240618	145800	1672330850	15980	15980	15980	15980	9
292	20240618	145700	1672187030	15990	15980	15990	15980	180
293	20240618	145600	1669310510	15970	15970	15980	15970	302
294	20240618	145500	1664486680	15980	15980	15980	15970	699
295	20240618	145400	1653317550	15980	15990	15990	15980	42
296	20240618	145300	1652646110	15990	15990	15990	15990	157
297	20240618	145200	1650135680	15990	15980	15990	15980	240
298	20240618	145100	1646299850	15980	15980	15980	15980	6
299	20240618	145000	1646203970	15990	15990	15990	15990	10
300	20240618	144900	1646044070	15980	15980	15980	15980	10
301	20240618	144800	1645884270	15980	15970	15980	15970	11
302	20240618	144700	1645708500	15970	15970	15970	15970	73
303	20240618	144600	1644542690	15960	15960	15970	15960	46
304	20240618	144500	1643808510	15960	15970	15980	15960	315
305	20240618	144400	1638777410	15970	15960	15970	15950	1830
306	20240618	144300	1609577840	15970	15970	15970	15960	207
307	20240618	144200	1606274000	15970	15970	15970	15970	11
308	20240618	144100	1606098330	15970	15990	15990	15960	681
309	20240618	144000	1595220720	15990	15980	15990	15980	112
310	20240618	143900	1593429940	15970	15980	15990	15970	393
311	20240618	143800	1587151890	15980	15990	16000	15980	1635
312	20240618	143700	1561011120	16000	16010	16010	15990	2845
313	20240618	143600	1515497550	16000	16010	16010	16000	72
314	20240618	143500	1514345450	16010	16010	16010	16010	0
315	20240618	143400	1514345450	16010	16010	16010	16010	510
316	20240618	143300	1506180350	16000	16010	16010	16000	20
317	20240618	143200	1505860250	16010	16010	16010	16010	445
318	20240618	143100	1498735800	16020	16020	16030	16020	729
319	20240618	143000	1487055120	16030	16030	16030	16030	9
320	20240618	142900	1486910850	16030	16030	16030	16030	30
321	20240618	142800	1486429950	16030	16030	16030	16030	20
322	20240618	142700	1486109350	16030	16030	16030	16030	11
323	20240618	142600	1485933020	16030	16020	16030	16020	53
324	20240618	142500	1485083810	16020	16020	16020	16020	209
325	20240618	142400	1481735630	16020	16020	16020	16020	10
326	20240618	142300	1481575430	16020	16020	16020	16020	295
327	20240618	142200	1476849530	16020	16020	16020	16020	132
328	20240618	142100	1474734890	16020	16020	16020	16020	0
329	20240618	142000	1474734890	16020	16010	16020	16010	862
330	20240618	141900	1460931170	16010	16020	16020	16010	44
331	20240618	141800	1460226630	16010	16010	16010	16010	10
332	20240618	141700	1460066530	16010	16020	16020	16010	130
333	20240618	141600	1457985130	16010	16010	16010	16010	143
334	20240618	141500	1455695700	16010	16010	16010	16010	10
335	20240618	141400	1455535600	16010	16010	16010	16010	50
336	20240618	141300	1454735100	16010	16010	16010	16010	17
337	20240618	141200	1454462930	16000	16010	16010	16000	12
338	20240618	141100	1454270830	16010	16010	16010	16010	10
339	20240618	141000	1454110730	16010	16010	16010	16010	364
340	20240618	140900	1448283090	16010	16010	16010	16000	126
341	20240618	140800	1446266040	16010	16000	16010	16000	26
342	20240618	140700	1445849940	16010	16010	16010	16010	25
343	20240618	140600	1445449690	16010	16010	16010	16000	27
344	20240618	140500	1445017580	16010	16000	16010	16000	25
345	20240618	140400	1444617570	16000	16000	16000	16000	111
346	20240618	140300	1442841570	16000	16000	16000	16000	22
347	20240618	140200	1442489570	16000	16000	16000	16000	141
348	20240618	140100	1440233570	16010	16010	16010	16010	10
349	20240618	140000	1440073470	16000	16020	16020	16000	34
350	20240618	135900	1439529390	16020	16020	16020	16020	1
351	20240618	135800	1439513370	16000	16010	16020	16000	705
352	20240618	135700	1428233170	16000	15990	16020	15990	425
353	20240618	135600	1421432240	16000	16000	16010	16000	967
354	20240618	135500	1405960130	16010	16000	16010	16000	2
355	20240618	135400	1405928120	16000	16000	16000	16000	314
356	20240618	135300	1400904120	16000	15990	16000	15990	92
357	20240618	135200	1399432530	16010	16010	16010	16000	2366
358	20240618	135100	1361575220	16010	16010	16010	16000	131
359	20240618	135000	1359478070	16010	16010	16020	16010	1095
360	20240618	134900	1341947000	16020	16020	16020	16020	55
361	20240618	134800	1341065900	16010	16030	16030	16010	855
362	20240618	134700	1327367630	16040	16040	16040	16040	10
363	20240618	134600	1327207230	16050	16070	16070	16050	573
364	20240618	134500	1318008660	16070	16070	16070	16070	73
365	20240618	134400	1316835550	16070	16070	16070	16070	10
366	20240618	134300	1316674850	16060	16060	16060	16060	0
367	20240618	134200	1316674850	16060	16070	16070	16060	110
368	20240618	134100	1314908150	16080	16080	16080	16080	67
369	20240618	134000	1313830790	16070	16070	16070	16070	110
370	20240618	133900	1312063090	16070	16070	16070	16070	35
371	20240618	133800	1311500640	16070	16070	16070	16070	132
372	20240618	133700	1309379400	16060	16070	16070	16060	92
373	20240618	133600	1307901780	16070	16080	16080	16070	80
374	20240618	133500	1306615980	16080	16090	16090	16080	330
375	20240618	133400	1301307900	16090	16090	16090	16090	124
376	20240618	133300	1299312740	16100	16090	16100	16090	11
377	20240618	133200	1299135740	16090	16100	16100	16090	176
378	20240618	133100	1296303150	16110	16110	16110	16110	20
379	20240618	133000	1295980950	16110	16110	16110	16110	10
380	20240618	132900	1295819850	16110	16110	16110	16110	10
381	20240618	132800	1295658750	16120	16120	16120	16120	10
382	20240618	132700	1295497550	16120	16120	16120	16120	0
383	20240618	132600	1295497550	16120	16120	16120	16120	63
384	20240618	132500	1294481990	16120	16120	16120	16120	0
385	20240618	132400	1294481990	16120	16120	16120	16120	100
386	20240618	132300	1292869990	16120	16130	16130	16120	210
387	20240618	132200	1289484690	16130	16130	16130	16130	6
388	20240618	132100	1289387910	16130	16100	16130	16100	358
389	20240618	132000	1283617730	16090	16090	16090	16090	0
390	20240618	131900	1283617730	16090	16090	16090	16090	7
391	20240618	131800	1283505100	16110	16090	16110	16090	11
392	20240618	131700	1283328090	16100	16110	16110	16100	905
393	20240618	131600	1268755490	16110	16110	16110	16110	33
394	20240618	131500	1268223860	16100	16110	16110	16100	219
395	20240618	131400	1264696360	16110	16110	16110	16110	210
396	20240618	131300	1261313260	16100	16100	16100	16100	5
397	20240618	131200	1261232760	16110	16100	16110	16100	11
398	20240618	131100	1261055560	16100	16100	16100	16100	200
399	20240618	131000	1257835560	16110	16110	16110	16100	78
400	20240618	130900	1256579530	16120	16120	16120	16120	10
401	20240618	130800	1256418330	16120	16120	16120	16120	3
402	20240618	130700	1256369970	16120	16120	16120	16120	10
403	20240618	130600	1256208770	16120	16120	16120	16120	75
404	20240618	130500	1254999770	16120	16120	16120	16120	3
405	20240618	130400	1254951410	16120	16120	16120	16120	99
406	20240618	130300	1253355530	16110	16100	16110	16100	15
407	20240618	130200	1253113930	16100	16100	16100	16100	0
408	20240618	130100	1253113930	16100	16110	16110	16100	300
409	20240618	130000	1248283830	16110	16110	16110	16110	5
410	20240618	125900	1248203280	16120	16120	16120	16120	90
411	20240618	125800	1246752480	16120	16110	16120	16110	56
412	20240618	125700	1245850210	16110	16110	16110	16110	125
413	20240618	125600	1243836460	16120	16120	16120	16120	10
414	20240618	125500	1243675260	16120	16120	16120	16120	1
415	20240618	125400	1243659140	16100	16120	16120	16100	506
416	20240618	125300	1235512520	16110	16110	16110	16110	10
417	20240618	125200	1235351420	16100	16120	16120	16100	93
418	20240618	125100	1233853260	16120	16110	16120	16110	11
419	20240618	125000	1233675950	16110	16120	16120	16110	20
420	20240618	124900	1233353650	16130	16120	16130	16120	11
421	20240618	124800	1233176320	16130	16130	16130	16130	130
422	20240618	124700	1231079420	16130	16130	16130	16130	100
423	20240618	124600	1229466420	16140	16110	16140	16110	1973
424	20240618	124500	1197652350	16100	16090	16100	16070	188
425	20240618	124400	1194626460	16080	16080	16080	16070	286
426	20240618	124300	1190028010	16080	16080	16080	16080	100
427	20240618	124200	1188420010	16080	16080	16080	16080	36
428	20240618	124100	1187841130	16080	16080	16080	16080	50
429	20240618	124000	1187037130	16080	16080	16080	16080	109
430	20240618	123900	1185284410	16080	16090	16090	16080	48
431	20240618	123800	1184512470	16080	16080	16080	16080	1
432	20240618	123700	1184496390	16090	16090	16090	16090	10
433	20240618	123600	1184335490	16080	16070	16080	16070	110
434	20240618	123500	1182566790	16050	16050	16050	16050	455
435	20240618	123400	1175264040	16050	16050	16050	16050	10
436	20240618	123300	1175103540	16040	16050	16050	16040	21
437	20240618	123200	1174766500	16040	16040	16040	16040	0
438	20240618	123100	1174766500	16040	16040	16040	16040	0
439	20240618	123000	1174766500	16040	16040	16040	16030	380
440	20240618	122900	1168674050	16050	16050	16050	16050	87
441	20240618	122800	1167277700	16050	16050	16050	16050	220
442	20240618	122700	1163746700	16050	16050	16050	16050	10
443	20240618	122600	1163586200	16050	16060	16060	16050	23
444	20240618	122500	1163216920	16070	16080	16080	16070	1345
445	20240618	122400	1141602400	16080	16080	16080	16080	0
446	20240618	122300	1141602400	16080	16080	16080	16080	82
447	20240618	122200	1140283840	16080	16080	16080	16080	2
448	20240618	122100	1140251680	16090	16090	16090	16090	10
449	20240618	122000	1140090780	16090	16090	16090	16090	0
450	20240618	121900	1140090780	16090	16090	16090	16090	1
451	20240618	121800	1140074690	16080	16080	16080	16080	110
452	20240618	121700	1138305890	16070	16070	16070	16070	31
453	20240618	121600	1137807720	16070	16070	16070	16070	69
454	20240618	121500	1136698890	16040	16040	16040	16040	0
455	20240618	121400	1136698890	16040	16050	16050	16040	455
456	20240618	121300	1129400590	16070	16070	16070	16070	0
457	20240618	121200	1129400590	16070	16070	16070	16070	31
458	20240618	121100	1128902420	16070	16040	16070	16040	2315
459	20240618	121000	1091755410	16040	16040	16040	16040	500
460	20240618	120900	1083735410	16030	16030	16030	16030	3
461	20240618	120800	1083687320	16030	16030	16030	16030	0
462	20240618	120700	1083687320	16030	16030	16030	16010	194
463	20240618	120600	1080578600	16020	16040	16040	16020	11
464	20240618	120500	1080402180	16030	16030	16040	16030	680
465	20240618	120400	1069500420	16030	16030	16030	16030	510
466	20240618	120300	1061325120	16030	16040	16040	16030	13
467	20240618	120200	1061116610	16040	16050	16050	16040	40
468	20240618	120100	1060474710	16010	16010	16010	16010	0
469	20240618	120000	1060474710	16010	16040	16040	16010	1117
470	20240618	115900	1042580240	16040	16050	16050	16040	14
471	20240618	115800	1042355580	16050	16050	16050	16050	1
472	20240618	115700	1042339530	16050	16040	16050	16020	360
473	20240618	115600	1036567550	16020	16020	16020	16020	0
474	20240618	115500	1036567550	16020	16030	16030	16020	432
475	20240618	115400	1029642600	16020	16020	16020	16020	0
476	20240618	115300	1029642600	16020	16020	16020	16020	12
477	20240618	115200	1029450360	16020	16030	16030	16020	215
478	20240618	115100	1026005960	16020	16030	16030	16020	105
479	20240618	115000	1024322860	16030	16030	16030	16030	100
480	20240618	114900	1022719860	16020	16020	16020	16020	0
481	20240618	114800	1022719860	16020	16020	16030	16020	117
482	20240618	114700	1020845420	16020	16020	16020	16020	75
483	20240618	114600	1019643920	16030	16030	16030	16030	72
484	20240618	114500	1018489760	16030	16040	16040	16030	50
485	20240618	114400	1017687860	16040	16040	16040	16040	5
486	20240618	114300	1017607660	16050	16040	16050	16030	55
487	20240618	114200	1016725890	16040	16040	16040	16040	0
488	20240618	114100	1016725890	16040	16040	16040	16040	10
489	20240618	114000	1016565490	16050	16050	16050	16050	120
490	20240618	113900	1014639490	16050	16050	16050	16050	1
491	20240618	113800	1014623440	16010	16010	16010	16010	0
492	20240618	113700	1014623440	16010	16010	16010	16010	1
493	20240618	113600	1014607430	16040	16040	16050	16040	782
494	20240618	113500	1002064040	16010	16030	16030	16010	3
495	20240618	113400	1002015990	16030	16040	16040	16030	12
496	20240618	113300	1001823520	16010	16010	16010	16010	3
497	20240618	113200	1001775490	16010	16020	16030	16010	350
498	20240618	113100	996167680	16030	16030	16030	16030	0
499	20240618	113000	996167680	16030	16030	16030	16030	15
500	20240618	112900	995927230	16040	16030	16040	16030	75
501	20240618	112800	994724350	16030	16030	16030	16030	35
502	20240618	112700	994163300	16030	16030	16030	16030	10
503	20240618	112600	994003000	16040	16040	16040	16020	114
504	20240618	112500	992176570	16040	16040	16040	16040	10
505	20240618	112400	992016170	16030	16030	16030	16030	2
506	20240618	112300	991984110	16030	16040	16040	16030	36
507	20240618	112200	991406910	16040	16030	16040	16030	89
508	20240618	112100	989980220	16030	16040	16040	16030	122
509	20240618	112000	988024460	16040	16040	16040	16040	101
510	20240618	111900	986404420	16050	16050	16050	16050	23
511	20240618	111800	986035270	16050	16050	16060	16050	249
512	20240618	111700	982038720	16050	16050	16050	16050	744
513	20240618	111600	970097520	16050	16050	16050	16050	10
514	20240618	111500	969937020	16050	16050	16050	16050	10
515	20240618	111400	969776520	16040	16040	16040	16040	6
516	20240618	111300	969680280	16040	16040	16040	16040	4
517	20240618	111200	969616120	16030	16030	16030	16030	5
518	20240618	111100	969535970	16030	16030	16030	16030	10
519	20240618	111000	969375670	16020	16020	16020	16020	0
520	20240618	110900	969375670	16020	16020	16020	16020	0
521	20240618	110800	969375670	16020	16020	16020	16020	62
522	20240618	110700	968382430	16020	16070	16070	16020	600
523	20240618	110600	958765100	16040	16040	16040	16040	171
524	20240618	110500	956022260	16040	16040	16040	16040	10
525	20240618	110400	955861860	16070	16070	16070	16070	500
526	20240618	110300	947826860	16070	16050	16070	16050	346
527	20240618	110200	942269020	16050	16050	16050	16050	0
528	20240618	110100	942269020	16050	16050	16050	16050	100
529	20240618	110000	940664020	16050	16010	16050	16010	13
530	20240618	105900	940455410	16040	16040	16040	16040	0
531	20240618	105800	940455410	16040	16040	16040	16040	200
532	20240618	105700	937247410	16040	16050	16050	16010	194
533	20240618	105600	934134810	16050	16050	16050	16050	239
534	20240618	105500	930298860	15980	15980	15980	15970	213
535	20240618	105400	926896920	16070	16070	16070	16070	0
536	20240618	105300	926896920	16070	16070	16070	16070	62
537	20240618	105200	925900580	15950	15990	16030	15950	3066
538	20240618	105100	876949990	16000	15980	16000	15980	544
539	20240618	105000	868250040	15980	15990	15990	15980	314
540	20240618	104900	863232270	15990	16000	16000	15990	507
541	20240618	104800	855125330	16000	16080	16080	16000	11
542	20240618	104700	854949250	16000	16020	16090	15990	927
543	20240618	104600	840122700	16090	16090	16090	16090	24
544	20240618	104500	839736540	16100	16050	16100	16050	72
545	20240618	104400	838580870	16050	16000	16050	16000	596
546	20240618	104300	829039170	15990	16000	16000	15990	14
547	20240618	104200	828815210	15990	15990	15990	15990	514
548	20240618	104100	820596350	16000	16010	16010	16000	1583
549	20240618	104000	795266650	16010	16010	16020	16010	576
550	20240618	103900	786044790	16010	16050	16050	16010	2796
551	20240618	103800	741226980	16050	16060	16060	16050	72
552	20240618	103700	740071280	16060	16100	16100	16060	1324
553	20240618	103600	718770410	16100	16110	16110	16100	875
554	20240618	103500	704678610	16130	16120	16130	16110	37
555	20240618	103400	704082250	16120	16120	16120	16120	0
556	20240618	103300	704082250	16120	16120	16120	16120	20
557	20240618	103200	703759850	16110	16140	16140	16110	1473
558	20240618	103100	680005480	16140	16140	16140	16130	308
559	20240618	103000	675035220	16140	16150	16150	16140	1159
560	20240618	102900	656326440	16150	16150	16150	16150	60
561	20240618	102800	655357440	16150	16130	16150	16130	31
562	20240618	102700	654857390	16140	16150	16150	16140	312
563	20240618	102600	649821690	16150	16140	16160	16130	278
564	20240618	102500	645335170	16160	16160	16160	16160	21
565	20240618	102400	644995810	16160	16140	16160	16140	549
566	20240618	102300	636131170	16130	16130	16130	16130	10
567	20240618	102200	635969870	16130	16130	16130	16130	0
568	20240618	102100	635969870	16130	16120	16130	16120	478
569	20240618	102000	628261200	16120	16130	16130	16120	305
570	20240618	101900	623344530	16120	16130	16130	16120	24
571	20240618	101800	622957540	16120	16120	16120	16120	1
572	20240618	101700	622941420	16120	16120	16120	16120	2
573	20240618	101600	622909180	16120	16130	16130	16120	184
574	20240618	101500	619941340	16130	16120	16130	16120	296
575	20240618	101400	615169400	16120	16120	16120	16120	2
576	20240618	101300	615137160	16120	16120	16120	16120	21
577	20240618	101200	614798640	16120	16120	16120	16120	22
578	20240618	101100	614444000	16120	16120	16120	16120	30
579	20240618	101000	613960400	16130	16100	16130	16100	238
580	20240618	100900	610128400	16100	16100	16100	16100	1
581	20240618	100800	610112300	16100	16080	16100	16080	2080
582	20240618	100700	576646530	16040	16050	16050	16040	35
583	20240618	100600	576085030	16040	16080	16080	16040	33
584	20240618	100500	575555270	16080	16040	16080	16030	9
585	20240618	100400	575410930	16040	16030	16040	16020	286
586	20240618	100300	570827340	16030	16040	16040	16030	400
587	20240618	100200	564415230	16030	16080	16080	16020	701
588	20240618	100100	553153700	16090	16020	16090	16020	59
589	20240618	100000	552204460	16020	16090	16090	16020	586
590	20240618	095900	542797620	16060	16080	16080	16050	1298
591	20240618	095800	521940510	16090	16090	16090	16090	40
592	20240618	095700	521296910	16080	16080	16080	16080	5
593	20240618	095600	521216510	16080	16070	16080	16070	11
594	20240618	095500	521039640	16070	16080	16080	16070	31
595	20240618	095400	520541430	16070	16110	16130	16070	1579
596	20240618	095300	495120380	16110	16130	16130	16110	10
597	20240618	095200	494959260	16130	16100	16130	16100	14
598	20240618	095100	494733770	16100	16140	16140	16100	1778
599	20240618	095000	466053870	16140	16140	16180	16140	652
600	20240618	094900	455528550	16130	16100	16130	16100	203
601	20240618	094800	452255810	16090	16080	16100	16080	769
602	20240618	094700	439879990	16070	16100	16100	16070	117
603	20240618	094600	437998590	16100	16100	16100	16080	7
604	20240618	094500	437885970	16070	16070	16070	16070	30
605	20240618	094400	437403870	16070	16090	16100	16060	337
606	20240618	094300	431983750	16080	16060	16080	16060	1861
607	20240618	094200	402078810	16070	16070	16070	16070	325
608	20240618	094100	396856060	16070	16060	16070	16060	7
609	20240618	094000	396743580	16060	16010	16060	16010	107
610	20240618	093900	395025380	16020	16010	16020	16010	800
611	20240618	093800	382215380	16010	16000	16010	16000	407
612	20240618	093700	375702700	16010	16010	16010	16010	54
613	20240618	093600	374838160	16010	16010	16010	16010	28
614	20240618	093500	374389880	15990	16010	16010	15990	2678
615	20240618	093400	331542380	16010	16000	16010	16000	469
616	20240618	093300	324038370	16000	16010	16020	16000	1072
617	20240618	093200	306875550	16010	16040	16040	16010	1718
618	20240618	093100	279358960	16040	16060	16060	16040	319
619	20240618	093000	274241010	16070	16090	16090	16070	475
620	20240618	092900	266603760	16090	16090	16090	16090	78
621	20240618	092800	265348740	16120	16140	16140	16120	10
622	20240618	092700	265187440	16080	16080	16090	16080	540
623	20240618	092600	256502920	16080	16140	16140	16080	103
624	20240618	092500	254840620	16090	16040	16090	16040	755
625	20240618	092400	242698860	16040	16050	16050	16020	507
626	20240618	092300	234564630	16020	16020	16020	16020	385
627	20240618	092200	228396930	16020	16080	16080	16020	885
628	20240618	092100	214190780	16090	16100	16100	16090	2038
629	20240618	092000	181390150	16100	16100	16100	16100	50
630	20240618	091900	180585150	16100	16110	16110	16100	135
631	20240618	091800	178411520	16110	16120	16120	16110	118
632	20240618	091700	176509920	16120	16120	16120	16120	585
633	20240618	091600	167079720	16120	16110	16120	16110	362
634	20240618	091500	161246740	16110	16110	16110	16100	409
635	20240618	091400	154658090	16110	16110	16110	16110	117
636	20240618	091300	152773220	16110	16120	16120	16110	95
637	20240618	091200	151241970	16120	16120	16120	16110	179
638	20240618	091100	148356640	16110	16110	16110	16110	0
639	20240618	091000	148356640	16110	16160	16160	16110	19
640	20240618	090900	148050250	16110	16170	16170	16100	1033
641	20240618	090800	131402500	16180	16110	16180	16110	809
642	20240618	090700	118330830	16110	16110	16120	16100	498
643	20240618	090600	110308700	16110	16120	16130	16100	100
644	20240618	090500	108697490	16090	16120	16120	16090	251
645	20240618	090400	104652270	16080	16080	16080	16060	175
646	20240618	090300	101839290	16060	16030	16080	16030	973
647	20240618	090200	86210870	16060	16000	16130	16000	1477
648	20240618	090100	62523790	16000	16100	16100	15940	1125
649	20240618	090000	44525700	16100	16080	16220	16000	2772