KissMeData/068290/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	194500	22211984370	18500	18500	18500	18500	6576
3	20240620	194400	22211984370	18500	18500	18500	18500	0
4	20240620	194300	22211984370	18500	18500	18500	18500	0
5	20240620	194200	22211984370	18500	18500	18500	18500	0
6	20240620	194100	22211984370	18500	18500	18500	18500	0
7	20240620	194000	22211984370	18500	18500	18500	18500	0
8	20240620	193900	22211984370	18500	18500	18500	18500	0
9	20240620	193800	22211984370	18500	18500	18500	18500	0
10	20240620	193700	22211984370	18500	18500	18500	18500	0
11	20240620	193600	22211984370	18500	18500	18500	18500	0
12	20240620	193500	22211984370	18500	18500	18500	18500	0
13	20240620	193400	22211984370	18500	18500	18500	18500	0
14	20240620	193300	22211984370	18500	18500	18500	18500	0
15	20240620	193200	22211984370	18500	18500	18500	18500	0
16	20240620	193100	22211984370	18500	18500	18500	18500	0
17	20240620	193000	22211984370	18500	18500	18500	18500	0
18	20240620	192900	22211984370	18500	18500	18500	18500	0
19	20240620	192800	22211984370	18500	18500	18500	18500	0
20	20240620	192700	22211984370	18500	18500	18500	18500	0
21	20240620	192600	22211984370	18500	18500	18500	18500	0
22	20240620	192500	22211984370	18500	18500	18500	18500	0
23	20240620	192400	22211984370	18500	18500	18500	18500	0
24	20240620	192300	22211984370	18500	18500	18500	18500	0
25	20240620	192200	22211984370	18500	18500	18500	18500	0
26	20240620	192100	22211984370	18500	18500	18500	18500	0
27	20240620	192000	22211984370	18500	18500	18500	18500	0
28	20240620	191900	22211984370	18500	18500	18500	18500	0
29	20240620	191800	22211984370	18500	18500	18500	18500	0
30	20240620	191700	22211984370	18500	18500	18500	18500	0
31	20240620	191600	22211984370	18500	18500	18500	18500	0
32	20240620	191500	22211984370	18500	18500	18500	18500	6576
33	20240620	191400	22211984370	18500	18500	18500	18500	0
34	20240620	191300	22211984370	18500	18500	18500	18500	0
35	20240620	191200	22211984370	18500	18500	18500	18500	0
36	20240620	191100	22211984370	18500	18500	18500	18500	0
37	20240620	191000	22211984370	18500	18500	18500	18500	0
38	20240620	190900	22211984370	18500	18500	18500	18500	0
39	20240620	190800	22211984370	18500	18500	18500	18500	0
40	20240620	190700	22211984370	18500	18500	18500	18500	0
41	20240620	190600	22211984370	18500	18500	18500	18500	0
42	20240620	190500	22211984370	18500	18500	18500	18500	0
43	20240620	190400	22211984370	18500	18500	18500	18500	0
44	20240620	190300	22211984370	18500	18500	18500	18500	0
45	20240620	190200	22211984370	18500	18500	18500	18500	0
46	20240620	190100	22211984370	18500	18500	18500	18500	0
47	20240620	190000	22211984370	18500	18500	18500	18500	0
48	20240620	185900	22211984370	18500	18500	18500	18500	0
49	20240620	185800	22211984370	18500	18500	18500	18500	0
50	20240620	185700	22211984370	18500	18500	18500	18500	0
51	20240620	185600	22211984370	18500	18500	18500	18500	0
52	20240620	185500	22211984370	18500	18500	18500	18500	0
53	20240620	185400	22211984370	18500	18500	18500	18500	0
54	20240620	185300	22211984370	18500	18500	18500	18500	0
55	20240620	185200	22211984370	18500	18500	18500	18500	0
56	20240620	185100	22211984370	18500	18500	18500	18500	0
57	20240620	185000	22211984370	18500	18500	18500	18500	0
58	20240620	184900	22211984370	18500	18500	18500	18500	0
59	20240620	184800	22211984370	18500	18500	18500	18500	0
60	20240620	184700	22211984370	18500	18500	18500	18500	0
61	20240620	184600	22211984370	18500	18500	18500	18500	0
62	20240620	184500	22211984370	18500	18500	18500	18500	6576
63	20240620	184400	22211984370	18500	18500	18500	18500	0
64	20240620	184300	22211984370	18500	18500	18500	18500	0
65	20240620	184200	22211984370	18500	18500	18500	18500	0
66	20240620	184100	22211984370	18500	18500	18500	18500	0
67	20240620	184000	22211984370	18500	18500	18500	18500	0
68	20240620	183900	22211984370	18500	18500	18500	18500	0
69	20240620	183800	22211984370	18500	18500	18500	18500	0
70	20240620	183700	22211984370	18500	18500	18500	18500	0
71	20240620	183600	22211984370	18500	18500	18500	18500	0
72	20240620	183500	22211984370	18500	18500	18500	18500	0
73	20240620	183400	22211984370	18500	18500	18500	18500	0
74	20240620	183300	22211984370	18500	18500	18500	18500	0
75	20240620	183200	22211984370	18500	18500	18500	18500	0
76	20240620	183100	22211984370	18500	18500	18500	18500	0
77	20240620	183000	22211984370	18500	18500	18500	18500	0
78	20240620	182900	22211984370	18500	18500	18500	18500	0
79	20240620	182800	22211984370	18500	18500	18500	18500	0
80	20240620	182700	22211984370	18500	18500	18500	18500	0
81	20240620	182600	22211984370	18500	18500	18500	18500	0
82	20240620	182500	22211984370	18500	18500	18500	18500	0
83	20240620	182400	22211984370	18500	18500	18500	18500	0
84	20240620	182300	22211984370	18500	18500	18500	18500	0
85	20240620	182200	22211984370	18500	18500	18500	18500	0
86	20240620	182100	22211984370	18500	18500	18500	18500	0
87	20240620	182000	22211984370	18500	18500	18500	18500	0
88	20240620	181900	22211984370	18500	18500	18500	18500	0
89	20240620	181800	22211984370	18500	18500	18500	18500	0
90	20240620	181700	22211984370	18500	18500	18500	18500	0
91	20240620	181600	22211984370	18500	18500	18500	18500	0
92	20240620	181500	22211984370	18500	18500	18500	18500	6576
93	20240620	181400	22211984370	18500	18500	18500	18500	0
94	20240620	181300	22211984370	18500	18500	18500	18500	0
95	20240620	181200	22211984370	18500	18500	18500	18500	0
96	20240620	181100	22211984370	18500	18500	18500	18500	0
97	20240620	181000	22211984370	18500	18500	18500	18500	0
98	20240620	180900	22211984370	18500	18500	18500	18500	0
99	20240620	180800	22211984370	18500	18500	18500	18500	0
100	20240620	180700	22211984370	18500	18500	18500	18500	0
101	20240620	180600	22211984370	18500	18500	18500	18500	0
102	20240620	180500	22211984370	18500	18500	18500	18500	0
103	20240620	180400	22211984370	18500	18500	18500	18500	0
104	20240620	180300	22211984370	18500	18500	18500	18500	0
105	20240620	180200	22211984370	18500	18500	18500	18500	0
106	20240620	180100	22211984370	18500	18500	18500	18500	0
107	20240620	180000	22211984370	18500	18500	18500	18500	0
108	20240620	175900	22211984370	18500	18500	18500	18500	0
109	20240620	175800	22211984370	18500	18500	18500	18500	0
110	20240620	175700	22211984370	18500	18500	18500	18500	0
111	20240620	175600	22211984370	18500	18500	18500	18500	0
112	20240620	175500	22211984370	18500	18500	18500	18500	0
113	20240620	175400	22211984370	18500	18500	18500	18500	0
114	20240620	175300	22211984370	18500	18500	18500	18500	0
115	20240620	175200	22211984370	18500	18500	18500	18500	0
116	20240620	175100	22211984370	18500	18500	18500	18500	0
117	20240620	175000	22211984370	18500	18500	18500	18500	0
118	20240620	174900	22211984370	18500	18500	18500	18500	0
119	20240620	174800	22211984370	18500	18500	18500	18500	0
120	20240620	174700	22211984370	18500	18500	18500	18500	0
121	20240620	174600	22211984370	18500	18500	18500	18500	0
122	20240620	174500	22211984370	18500	18500	18500	18500	6576
123	20240620	174400	22211984370	18500	18500	18500	18500	0
124	20240620	174300	22211984370	18500	18500	18500	18500	0
125	20240620	174200	22211984370	18500	18500	18500	18500	0
126	20240620	174100	22211984370	18500	18500	18500	18500	0
127	20240620	174000	22211984370	18500	18500	18500	18500	0
128	20240620	173900	22211984370	18500	18500	18500	18500	0
129	20240620	173800	22211984370	18500	18500	18500	18500	0
130	20240620	173700	22211984370	18500	18500	18500	18500	0
131	20240620	173600	22211984370	18500	18500	18500	18500	0
132	20240620	173500	22211984370	18500	18500	18500	18500	0
133	20240620	173400	22211984370	18500	18500	18500	18500	0
134	20240620	173300	22211984370	18500	18500	18500	18500	0
135	20240620	173200	22211984370	18500	18500	18500	18500	0
136	20240620	173100	22211984370	18500	18500	18500	18500	0
137	20240620	173000	22211984370	18500	18500	18500	18500	0
138	20240620	172900	22211984370	18500	18500	18500	18500	0
139	20240620	172800	22211984370	18500	18500	18500	18500	0
140	20240620	172700	22211984370	18500	18500	18500	18500	0
141	20240620	172600	22211984370	18500	18500	18500	18500	0
142	20240620	172500	22211984370	18500	18500	18500	18500	0
143	20240620	172400	22211984370	18500	18500	18500	18500	0
144	20240620	172300	22211984370	18500	18500	18500	18500	0
145	20240620	172200	22211984370	18500	18500	18500	18500	0
146	20240620	172100	22211984370	18500	18500	18500	18500	0
147	20240620	172000	22211984370	18500	18500	18500	18500	0
148	20240620	171900	22211984370	18500	18500	18500	18500	0
149	20240620	171800	22211984370	18500	18500	18500	18500	0
150	20240620	171700	22211984370	18500	18500	18500	18500	0
151	20240620	171600	22211984370	18500	18500	18500	18500	0
152	20240620	171500	22211984370	18500	18500	18500	18500	6576
153	20240620	171400	22211984370	18500	18500	18500	18500	0
154	20240620	171300	22211984370	18500	18500	18500	18500	0
155	20240620	171200	22211984370	18500	18500	18500	18500	0
156	20240620	171100	22211984370	18500	18500	18500	18500	0
157	20240620	171000	22211984370	18500	18500	18500	18500	0
158	20240620	170900	22211984370	18500	18500	18500	18500	0
159	20240620	170800	22211984370	18500	18500	18500	18500	0
160	20240620	170700	22211984370	18500	18500	18500	18500	0
161	20240620	170600	22211984370	18500	18500	18500	18500	0
162	20240620	170500	22211984370	18500	18500	18500	18500	0
163	20240620	170400	22211984370	18500	18500	18500	18500	0
164	20240620	170300	22211984370	18500	18500	18500	18500	0
165	20240620	170200	22211984370	18500	18500	18500	18500	0
166	20240620	170100	22211984370	18500	18500	18500	18500	0
167	20240620	170000	22211984370	18500	18500	18500	18500	0
168	20240620	165900	22211984370	18500	18500	18500	18500	0
169	20240620	165800	22211984370	18500	18500	18500	18500	0
170	20240620	165700	22211984370	18500	18500	18500	18500	0
171	20240620	165600	22211984370	18500	18500	18500	18500	0
172	20240620	165500	22211984370	18500	18500	18500	18500	0
173	20240620	165400	22211984370	18500	18500	18500	18500	0
174	20240620	165300	22211984370	18500	18500	18500	18500	0
175	20240620	165200	22211984370	18500	18500	18500	18500	0
176	20240620	165100	22211984370	18500	18500	18500	18500	0
177	20240620	165000	22211984370	18500	18500	18500	18500	0
178	20240620	164900	22211984370	18500	18500	18500	18500	0
179	20240620	164800	22211984370	18500	18500	18500	18500	0
180	20240620	164700	22211984370	18500	18500	18500	18500	0
181	20240620	164600	22211984370	18500	18500	18500	18500	0
182	20240620	164500	22211984370	18500	18500	18500	18500	6576
183	20240620	164400	22211984370	18500	18500	18500	18500	0
184	20240620	164300	22211984370	18500	18500	18500	18500	0
185	20240620	164200	22211984370	18500	18500	18500	18500	0
186	20240620	164100	22211984370	18500	18500	18500	18500	0
187	20240620	164000	22211984370	18500	18500	18500	18500	0
188	20240620	163900	22211984370	18500	18500	18500	18500	0
189	20240620	163800	22211984370	18500	18500	18500	18500	0
190	20240620	163700	22211984370	18500	18500	18500	18500	0
191	20240620	163600	22211984370	18500	18500	18500	18500	0
192	20240620	163500	22211984370	18500	18500	18500	18500	0
193	20240620	163400	22211984370	18500	18500	18500	18500	0
194	20240620	163300	22211984370	18500	18500	18500	18500	0
195	20240620	163200	22211984370	18500	18500	18500	18500	0
196	20240620	163100	22211984370	18500	18500	18500	18500	0
197	20240620	163000	22211984370	18500	18500	18500	18500	0
198	20240620	162900	22211984370	18500	18500	18500	18500	0
199	20240620	162800	22211984370	18500	18500	18500	18500	0
200	20240620	162700	22211984370	18500	18500	18500	18500	0
201	20240620	162600	22211984370	18500	18500	18500	18500	0
202	20240620	162500	22211984370	18500	18500	18500	18500	0
203	20240620	162400	22211984370	18500	18500	18500	18500	0
204	20240620	162300	22211984370	18500	18500	18500	18500	0
205	20240620	162200	22211984370	18500	18500	18500	18500	0
206	20240620	162100	22211984370	18500	18500	18500	18500	0
207	20240620	162000	22211984370	18500	18500	18500	18500	0
208	20240620	161900	22211984370	18500	18500	18500	18500	0
209	20240620	161800	22211984370	18500	18500	18500	18500	0
210	20240620	161700	22211984370	18500	18500	18500	18500	0
211	20240620	161600	22211984370	18500	18500	18500	18500	0
212	20240620	161500	22211984370	18500	18500	18500	18500	6576
213	20240620	161400	22211984370	18500	18500	18500	18500	0
214	20240620	161300	22211984370	18500	18500	18500	18500	0
215	20240620	161200	22211984370	18500	18500	18500	18500	0
216	20240620	161100	22211984370	18500	18500	18500	18500	0
217	20240620	161000	22211984370	18500	18500	18500	18500	0
218	20240620	160900	22211984370	18500	18500	18500	18500	0
219	20240620	160800	22211984370	18500	18500	18500	18500	0
220	20240620	160700	22211984370	18500	18500	18500	18500	0
221	20240620	160600	22211984370	18500	18500	18500	18500	0
222	20240620	160500	22211984370	18500	18500	18500	18500	0
223	20240620	160400	22211984370	18500	18500	18500	18500	0
224	20240620	160300	22211984370	18500	18500	18500	18500	0
225	20240620	160200	22211984370	18500	18500	18500	18500	0
226	20240620	160100	22211984370	18500	18500	18500	18500	0
227	20240620	160000	22211984370	18500	18500	18500	18500	0
228	20240620	155900	22211984370	18500	18500	18500	18500	0
229	20240620	155800	22211984370	18500	18500	18500	18500	0
230	20240620	155700	22211984370	18500	18500	18500	18500	0
231	20240620	155600	22211984370	18500	18500	18500	18500	0
232	20240620	155500	22211984370	18500	18500	18500	18500	0
233	20240620	155400	22211984370	18500	18500	18500	18500	0
234	20240620	155300	22211984370	18500	18500	18500	18500	0
235	20240620	155200	22211984370	18500	18500	18500	18500	0
236	20240620	155100	22211984370	18500	18500	18500	18500	0
237	20240620	155000	22211984370	18500	18500	18500	18500	0
238	20240620	154900	22211984370	18500	18500	18500	18500	0
239	20240620	154800	22211984370	18500	18500	18500	18500	0
240	20240620	154700	22211984370	18500	18500	18500	18500	0
241	20240620	154600	22211984370	18500	18500	18500	18500	0
242	20240620	154500	22211984370	18500	18500	18500	18500	6576
243	20240620	154400	22211984370	18500	18500	18500	18500	0
244	20240620	154300	22211984370	18500	18500	18500	18500	0
245	20240620	154200	22211984370	18500	18500	18500	18500	0
246	20240620	154100	22211984370	18500	18500	18500	18500	0
247	20240620	154000	22211984370	18500	18500	18500	18500	0
248	20240620	153900	22211984370	18500	18500	18500	18500	0
249	20240620	153800	22211984370	18500	18500	18500	18500	0
250	20240620	153700	22211984370	18500	18500	18500	18500	0
251	20240620	153600	22211984370	18500	18500	18500	18500	0
252	20240620	153500	22211984370	18500	18500	18500	18500	0
253	20240620	153400	22211984370	18500	18500	18500	18500	0
254	20240620	153300	22211984370	18500	18500	18500	18500	0
255	20240620	153200	22211984370	18500	18500	18500	18500	0
256	20240620	153100	22211984370	18500	18500	18500	18500	0
257	20240620	153000	22211984370	18500	18500	18500	18500	6576
258	20240620	152900	22090328370	18520	18520	18520	18520	0
259	20240620	152800	22090328370	18520	18520	18520	18520	0
260	20240620	152700	22090328370	18520	18520	18520	18520	0
261	20240620	152600	22090328370	18520	18520	18520	18520	0
262	20240620	152500	22090328370	18520	18520	18520	18520	0
263	20240620	152400	22090328370	18520	18520	18520	18520	0
264	20240620	152300	22090328370	18520	18520	18520	18520	0
265	20240620	152200	22090328370	18520	18520	18520	18520	0
266	20240620	152100	22090328370	18520	18520	18520	18520	0
267	20240620	152000	22090328370	18520	18520	18520	18520	0
268	20240620	151900	22090328370	18520	18510	18520	18500	648
269	20240620	151800	22078332760	18500	18500	18510	18500	2383
270	20240620	151700	22034243130	18510	18510	18520	18510	1932
271	20240620	151600	21998478810	18510	18520	18520	18510	961
272	20240620	151500	21980689680	18520	18520	18530	18520	1248
273	20240620	151400	21957576710	18530	18530	18540	18530	207
274	20240620	151300	21953740930	18530	18530	18530	18520	568
275	20240620	151200	21943219030	18530	18530	18530	18520	191
276	20240620	151100	21939679990	18530	18530	18530	18520	362
277	20240620	151000	21932972960	18530	18540	18540	18530	368
278	20240620	150900	21926152410	18540	18540	18540	18530	252
279	20240620	150800	21921481550	18530	18530	18530	18530	87
280	20240620	150700	21919869440	18530	18560	18560	18530	2770
281	20240620	150600	21868485740	18570	18580	18580	18570	93
282	20240620	150500	21866758690	18580	18580	18580	18570	441
283	20240620	150400	21858567140	18590	18590	18590	18590	18
284	20240620	150300	21858232520	18600	18580	18610	18570	109
285	20240620	150200	21856207430	18580	18600	18640	18580	521
286	20240620	150100	21846503980	18590	18570	18590	18570	1013
287	20240620	150000	21827681880	18570	18570	18580	18570	90
288	20240620	145900	21826010370	18580	18580	18580	18570	241
289	20240620	145800	21821532730	18560	18570	18580	18560	749
290	20240620	145700	21807627880	18570	18570	18580	18570	289
291	20240620	145600	21802260630	18580	18570	18580	18570	141
292	20240620	145500	21799641450	18560	18570	18570	18560	630
293	20240620	145400	21787947300	18560	18580	18580	18560	79
294	20240620	145300	21786479800	18580	18580	18580	18580	9
295	20240620	145200	21786312580	18560	18580	18580	18560	11
296	20240620	145100	21786108400	18560	18580	18580	18560	152
297	20240620	145000	21783285870	18550	18550	18580	18540	108
298	20240620	144900	21781282460	18550	18560	18560	18540	211
299	20240620	144800	21777369270	18560	18580	18580	18550	7
300	20240620	144700	21777239300	18540	18540	18580	18540	734
301	20240620	144600	21763630900	18540	18540	18540	18520	52
302	20240620	144500	21762667820	18540	18540	18590	18510	1558
303	20240620	144400	21733810070	18570	18550	18570	18550	161
304	20240620	144300	21730823500	18590	18540	18590	18510	1688
305	20240620	144200	21699564560	18540	18590	18590	18530	2281
306	20240620	144100	21657241240	18590	18600	18600	18590	123
307	20240620	144000	21654954660	18600	18600	18600	18590	359
308	20240620	143900	21648279040	18600	18660	18660	18600	43
309	20240620	143800	21647477380	18600	18600	18600	18600	35
310	20240620	143700	21646826380	18600	18580	18660	18580	110
311	20240620	143600	21644782020	18580	18600	18600	18580	549
312	20240620	143500	21634578010	18600	18650	18650	18600	1674
313	20240620	143400	21603419340	18640	18640	18640	18640	100
314	20240620	143300	21601555340	18640	18640	18640	18640	291
315	20240620	143200	21596131100	18640	18640	18640	18630	135
316	20240620	143100	21593614850	18640	18640	18640	18640	29
317	20240620	143000	21593074290	18650	18620	18650	18620	398
318	20240620	142900	21585663180	18630	18630	18630	18630	171
319	20240620	142800	21582477450	18630	18650	18650	18630	142
320	20240620	142700	21579830610	18660	18650	18660	18650	159
321	20240620	142600	21576865160	18660	18660	18660	18660	49
322	20240620	142500	21575950820	18660	18660	18670	18660	276
323	20240620	142400	21570800560	18660	18670	18670	18660	66
324	20240620	142300	21569568600	18670	18680	18680	18670	82
325	20240620	142200	21568037220	18670	18680	18680	18670	330
326	20240620	142100	21561874130	18690	18710	18710	18690	1031
327	20240620	142000	21542584730	18710	18690	18710	18690	44
328	20240620	141900	21541761910	18690	18680	18690	18680	46
329	20240620	141800	21540902540	18680	18690	18700	18680	282
330	20240620	141700	21535632000	18690	18690	18700	18690	18
331	20240620	141600	21535295570	18690	18700	18700	18690	41
332	20240620	141500	21534528890	18700	18700	18710	18700	26
333	20240620	141400	21534042620	18700	18720	18720	18700	79
334	20240620	141300	21532563910	18770	18780	18780	18770	51
335	20240620	141200	21531606140	18780	18680	18780	18680	130
336	20240620	141100	21529172460	18680	18670	18680	18670	61
337	20240620	141000	21528033050	18680	18670	18680	18670	13
338	20240620	140900	21527790330	18670	18680	18700	18670	316
339	20240620	140800	21521882980	18670	18660	18670	18660	90
340	20240620	140700	21520203040	18660	18660	18670	18660	77
341	20240620	140600	21518766180	18660	18660	18670	18660	15
342	20240620	140500	21518486270	18690	18660	18690	18660	11
343	20240620	140400	21518280960	18660	18650	18660	18650	55
344	20240620	140300	21517255120	18650	18650	18650	18650	72
345	20240620	140200	21515912320	18650	18630	18650	18630	53
346	20240620	140100	21514924020	18630	18630	18640	18630	253
347	20240620	140000	21510209630	18630	18630	18640	18630	329
348	20240620	135900	21504078670	18630	18640	18640	18630	70
349	20240620	135800	21502774010	18630	18640	18640	18630	157
350	20240620	135700	21499847600	18640	18630	18640	18630	284
351	20240620	135600	21494555890	18630	18620	18640	18620	51
352	20240620	135500	21493605780	18620	18620	18640	18620	91
353	20240620	135400	21491911340	18620	18630	18630	18620	121
354	20240620	135300	21489657600	18630	18650	18650	18630	121
355	20240620	135200	21487402800	18630	18650	18650	18630	109
356	20240620	135100	21485370520	18650	18660	18660	18640	220
357	20240620	135000	21481267650	18650	18640	18700	18640	271
358	20240620	134900	21476203250	18630	18610	18650	18610	18
359	20240620	134800	21475868060	18600	18610	18620	18600	437
360	20240620	134700	21467733790	18610	18600	18610	18600	1304
361	20240620	134600	21443476300	18600	18630	18640	18600	1060
362	20240620	134500	21423748890	18620	18640	18640	18620	989
363	20240620	134400	21405332860	18630	18630	18640	18620	698
364	20240620	134300	21392331930	18640	18650	18650	18630	277
365	20240620	134200	21387168740	18640	18670	18670	18640	431
366	20240620	134100	21379128650	18670	18690	18700	18670	222
367	20240620	134000	21374981670	18690	18680	18760	18680	3
368	20240620	133900	21374925540	18660	18690	18760	18660	41
369	20240620	133800	21374159350	18650	18690	18690	18650	2414
370	20240620	133700	21329125270	18660	18670	18680	18660	1991
371	20240620	133600	21291965100	18670	18690	18690	18670	2185
372	20240620	133500	21251157440	18690	18690	18720	18690	43
373	20240620	133400	21250353740	18690	18720	18720	18690	12
374	20240620	133300	21250129160	18680	18770	18770	18680	4153
375	20240620	133200	21172461270	18780	18770	18780	18710	473
376	20240620	133100	21163604370	18780	18760	18780	18760	39
377	20240620	133000	21162872710	18730	18750	18750	18730	206
378	20240620	132900	21159013330	18780	18720	18780	18720	44
379	20240620	132800	21158189590	18720	18730	18730	18720	289
380	20240620	132700	21152779410	18720	18720	18720	18720	289
381	20240620	132600	21147369330	18720	18780	18780	18720	10
382	20240620	132500	21147182070	18720	18780	18780	18720	287
383	20240620	132400	21141809020	18790	18750	18790	18720	874
384	20240620	132300	21125438430	18790	18800	18800	18790	11
385	20240620	132200	21125231640	18800	18790	18800	18790	139
386	20240620	132100	21122618610	18790	18800	18800	18790	33
387	20240620	132000	21121998510	18800	18750	18810	18710	416
388	20240620	131900	21114213220	18740	18730	18740	18700	1699
389	20240620	131800	21082396760	18730	18750	18780	18730	1622
390	20240620	131700	21051999480	18800	18780	18810	18750	1056
391	20240620	131600	21032185660	18780	18810	18830	18780	402
392	20240620	131500	21024635370	18780	18820	18820	18780	249
393	20240620	131400	21019955980	18830	18820	18830	18810	99
394	20240620	131300	21018093510	18820	18830	18830	18820	71
395	20240620	131200	21016757160	18830	18820	18830	18820	140
396	20240620	131100	21014121610	18820	18830	18830	18820	125
397	20240620	131000	21011768900	18830	18830	18830	18820	100
398	20240620	130900	21009886740	18830	18840	18840	18830	445
399	20240620	130800	21001505570	18850	18850	18850	18850	65
400	20240620	130700	21000280320	18850	18840	18870	18840	72
401	20240620	130600	20998922980	18830	18870	18870	18830	215
402	20240620	130500	20994870490	18870	18860	18880	18860	549
403	20240620	130400	20984506710	18870	18870	18870	18870	1
404	20240620	130300	20984487840	18870	18870	18870	18870	11
405	20240620	130200	20984280270	18850	18830	18850	18820	405
406	20240620	130100	20976650650	18830	18810	18830	18810	18
407	20240620	130000	20976311910	18810	18820	18820	18810	151
408	20240620	125900	20973471260	18830	18810	18830	18810	142
409	20240620	125800	20970799790	18840	18840	18840	18810	30
410	20240620	125700	20970235400	18840	18810	18840	18810	409
411	20240620	125600	20962541240	18850	18850	18850	18850	60
412	20240620	125500	20961410240	18850	18850	18850	18810	134
413	20240620	125400	20958885260	18810	18800	18810	18780	712
414	20240620	125300	20945498610	18800	18750	18800	18750	265
415	20240620	125200	20940524530	18750	18750	18750	18750	264
416	20240620	125100	20935574530	18750	18800	18800	18750	151
417	20240620	125000	20932739090	18800	18760	18800	18760	835
418	20240620	124900	20917052740	18760	18770	18780	18760	983
419	20240620	124800	20898594720	18770	18770	18800	18760	1509
420	20240620	124700	20870253750	18780	18770	18790	18770	133
421	20240620	124600	20867756920	18790	18790	18800	18770	667
422	20240620	124500	20855225230	18800	18860	18860	18750	5624
423	20240620	124400	20749421810	18870	18910	18910	18870	1564
424	20240620	124300	20719873670	18910	18940	18940	18910	303
425	20240620	124200	20714142450	18920	18950	18950	18900	3308
426	20240620	124100	20651481530	18960	18990	19000	18960	2076
427	20240620	124000	20612087400	18990	19000	19000	18990	1530
428	20240620	123900	20583031700	19000	19000	19010	18990	2395
429	20240620	123800	20537528050	19010	19010	19010	19000	449
430	20240620	123700	20528994220	19030	19040	19040	19000	1525
431	20240620	123600	20500007570	19020	19040	19040	19020	12
432	20240620	123500	20499779110	19020	19020	19030	19020	630
433	20240620	123400	20487796500	19030	19030	19040	19020	566
434	20240620	123300	20477027240	19030	19030	19060	19030	199
435	20240620	123200	20473240240	19030	19070	19070	19030	418
436	20240620	123100	20465285000	19070	19070	19070	19070	25
437	20240620	123000	20464808250	19070	19070	19070	19040	267
438	20240620	122900	20459716590	19080	19070	19080	19060	29
439	20240620	122800	20459163570	19070	19040	19070	19020	363
440	20240620	122700	20452255790	19040	19050	19050	19020	357
441	20240620	122600	20445462190	19070	19030	19070	19030	339
442	20240620	122500	20439007680	19030	19040	19060	19030	424
443	20240620	122400	20430934020	19040	19040	19060	19040	57
444	20240620	122300	20429848720	19040	19040	19040	19040	82
445	20240620	122200	20428287440	19070	19060	19070	19030	121
446	20240620	122100	20425982970	19060	19080	19080	19050	12
447	20240620	122000	20425754330	19030	19090	19090	19030	535
448	20240620	121900	20415572790	19090	19060	19090	19030	3065
449	20240620	121800	20357194220	19070	19080	19080	19060	367
450	20240620	121700	20350195700	19080	19090	19090	19070	36
451	20240620	121600	20349509120	19060	19070	19070	19060	174
452	20240620	121500	20346191560	19070	19080	19080	19070	362
453	20240620	121400	20339287240	19080	19080	19100	19080	101
454	20240620	121300	20337359890	19080	19080	19080	19080	28
455	20240620	121200	20336825650	19080	19100	19100	19080	266
456	20240620	121100	20331749240	19100	19100	19100	19100	435
457	20240620	121000	20323440740	19100	19100	19110	19100	30
458	20240620	120900	20322867710	19110	19110	19110	19110	138
459	20240620	120800	20320230530	19110	19110	19110	19110	93
460	20240620	120700	20318453300	19150	19100	19150	19100	313
461	20240620	120600	20312474850	19110	19120	19120	19110	1047
462	20240620	120500	20292462230	19120	19130	19150	19120	173
463	20240620	120400	20289153370	19160	19120	19160	19120	322
464	20240620	120300	20282988140	19120	19120	19120	19120	154
465	20240620	120200	20280043660	19120	19120	19120	19120	71
466	20240620	120100	20278686140	19120	19150	19150	19120	297
467	20240620	120000	20273004070	19140	19130	19140	19130	15
468	20240620	115900	20272717030	19130	19130	19130	19130	100
469	20240620	115800	20270804030	19130	19150	19150	19130	143
470	20240620	115700	20268067160	19150	19130	19150	19130	129
471	20240620	115600	20265598640	19130	19140	19140	19130	11
472	20240620	115500	20265388180	19140	19130	19140	19130	43
473	20240620	115400	20264565580	19140	19140	19140	19130	22
474	20240620	115300	20264144620	19130	19120	19130	19120	94
475	20240620	115200	20262346720	19110	19120	19120	19110	215
476	20240620	115100	20258236550	19110	19120	19120	19110	111
477	20240620	115000	20256114250	19120	19120	19130	19120	700
478	20240620	114900	20242730150	19120	19120	19120	19110	152
479	20240620	114800	20239824560	19130	19130	19130	19120	14
480	20240620	114700	20239556850	19120	19120	19120	19110	339
481	20240620	114600	20233078160	19120	19120	19120	19120	43
482	20240620	114500	20232256000	19120	19120	19130	19120	226
483	20240620	114400	20227933320	19120	19140	19140	19120	6
484	20240620	114300	20227818540	19140	19120	19140	19110	72
485	20240620	114200	20226442330	19110	19110	19110	19110	62
486	20240620	114100	20225257510	19110	19110	19150	19110	1113
487	20240620	114000	20203988010	19110	19150	19150	19110	464
488	20240620	113900	20195119400	19120	19150	19150	19120	2238
489	20240620	113800	20152312770	19140	19140	19140	19140	5
490	20240620	113700	20152217070	19130	19150	19160	19130	321
491	20240620	113600	20146070410	19150	19140	19150	19140	14
492	20240620	113500	20145802440	19140	19130	19150	19130	151
493	20240620	113400	20142912330	19130	19130	19130	19130	42
494	20240620	113300	20142108870	19130	19130	19130	19130	70
495	20240620	113200	20140769770	19130	19130	19130	19130	0
496	20240620	113100	20140769770	19130	19150	19150	19130	310
497	20240620	113000	20134834650	19150	19150	19150	19150	38
498	20240620	112900	20134106950	19150	19140	19150	19140	116
499	20240620	112800	20131885580	19140	19140	19140	19120	522
500	20240620	112700	20121899570	19130	19130	19130	19130	100
501	20240620	112600	20119986570	19120	19140	19140	19120	686
502	20240620	112500	20106861890	19130	19140	19150	19120	258
503	20240620	112400	20101928050	19140	19140	19140	19140	78
504	20240620	112300	20100435130	19140	19140	19140	19130	350
505	20240620	112200	20093739270	19140	19150	19150	19140	129
506	20240620	112100	20091270170	19150	19130	19160	19130	383
507	20240620	112000	20083934840	19140	19140	19140	19140	69
508	20240620	111900	20082614180	19140	19120	19150	19120	339
509	20240620	111800	20076129270	19120	19120	19140	19120	76
510	20240620	111700	20074675680	19150	19120	19150	19110	762
511	20240620	111600	20060106310	19120	19160	19160	19120	1087
512	20240620	111500	20039313200	19160	19150	19160	19150	22
513	20240620	111400	20038891880	19150	19160	19160	19150	415
514	20240620	111300	20030941610	19150	19160	19170	19150	119
515	20240620	111200	20028662450	19150	19160	19160	19150	324
516	20240620	111100	20022455110	19160	19150	19160	19150	57
517	20240620	111000	20021363360	19150	19160	19160	19140	973
518	20240620	110900	20002729910	19160	19120	19170	19120	1668
519	20240620	110800	19970776560	19120	19120	19140	19120	676
520	20240620	110700	19957845480	19120	19070	19120	19070	440
521	20240620	110600	19949440590	19060	19070	19070	19050	190
522	20240620	110500	19945818620	19050	19060	19070	19050	492
523	20240620	110400	19936443300	19060	19080	19080	19060	74
524	20240620	110300	19935032590	19080	19080	19090	19080	162
525	20240620	110200	19931941610	19080	19080	19100	19050	122
526	20240620	110100	19929612680	19040	19040	19050	19030	181
527	20240620	110000	19926165250	19050	19040	19050	19030	390
528	20240620	105900	19918741520	19040	19050	19050	19040	110
529	20240620	105800	19916646800	19090	19050	19100	19030	1786
530	20240620	105700	19882608260	19050	19040	19050	19040	114
531	20240620	105600	19880437600	19040	19040	19090	19040	639
532	20240620	105500	19868269440	19040	19100	19100	19040	1842
533	20240620	105400	19833174810	19100	19060	19100	19060	187
534	20240620	105300	19829610350	19060	19070	19070	19060	76
535	20240620	105200	19828161490	19070	19060	19080	19060	546
536	20240620	105100	19817754540	19060	19070	19120	19050	222
537	20240620	105000	19813523210	19060	19080	19100	19060	3449
538	20240620	104900	19747761130	19130	19100	19130	19080	198
539	20240620	104800	19743981820	19140	19150	19150	19140	449
540	20240620	104700	19735387950	19140	19080	19150	19080	204
541	20240620	104600	19731490850	19070	19110	19110	19070	4350
542	20240620	104500	19648470340	19110	19160	19160	19100	4285
543	20240620	104400	19566560540	19160	19190	19190	19160	809
544	20240620	104300	19551058730	19190	19150	19200	19140	288
545	20240620	104200	19545543300	19140	19220	19230	19140	2274
546	20240620	104100	19501952760	19230	19180	19230	19180	174
547	20240620	104000	19498608370	19180	19170	19190	19170	1687
548	20240620	103900	19466265300	19180	19180	19180	19180	0
549	20240620	103800	19466265300	19180	19180	19180	19180	0
550	20240620	103700	19466265300	19180	19230	19230	19180	4458
551	20240620	103600	19380729510	19190	19210	19240	19190	1410
552	20240620	103500	19353659550	19200	19220	19230	19200	2214
553	20240620	103400	19311141390	19210	19250	19250	19200	1778
554	20240620	103300	19276994120	19210	19250	19250	19200	4462
555	20240620	103200	19191227290	19260	19270	19270	19250	752
556	20240620	103100	19176743680	19270	19270	19310	19270	1517
557	20240620	103000	19147508960	19270	19280	19290	19270	1222
558	20240620	102900	19123951020	19290	19290	19330	19290	401
559	20240620	102800	19116214510	19290	19340	19340	19290	745
560	20240620	102700	19101832980	19340	19340	19340	19320	351
561	20240620	102600	19095048450	19340	19330	19340	19320	255
562	20240620	102500	19090118550	19320	19290	19320	19290	367
563	20240620	102400	19083034730	19280	19290	19300	19270	672
564	20240620	102300	19070079380	19300	19320	19320	19290	1656
565	20240620	102200	19038113780	19320	19340	19340	19310	219
566	20240620	102100	19033880430	19340	19300	19340	19300	1425
567	20240620	102000	19006349580	19310	19290	19310	19270	1863
568	20240620	101900	18970395150	19290	19270	19290	19270	470
569	20240620	101800	18961333870	19270	19270	19280	19260	344
570	20240620	101700	18954705620	19270	19270	19280	19270	287
571	20240620	101600	18949174170	19270	19270	19280	19260	515
572	20240620	101500	18939251150	19270	19240	19270	19230	476
573	20240620	101400	18930087590	19220	19240	19250	19220	3634
574	20240620	101300	18860212800	19240	19260	19270	19240	452
575	20240620	101200	18851508180	19260	19250	19260	19240	1380
576	20240620	101100	18824946840	19250	19250	19260	19240	823
577	20240620	101000	18809107060	19250	19240	19260	19240	437
578	20240620	100900	18800696220	19240	19310	19310	19230	2323
579	20240620	100800	18755941790	19310	19280	19330	19280	4819
580	20240620	100700	18662940300	19280	19250	19300	19250	1133
581	20240620	100600	18641102690	19250	19280	19280	19250	431
582	20240620	100500	18632801750	19280	19230	19280	19230	265
583	20240620	100400	18627697830	19260	19240	19260	19220	881
584	20240620	100300	18610759630	19250	19290	19290	19220	2545
585	20240620	100200	18561769750	19260	19300	19300	19250	1164
586	20240620	100100	18539352190	19300	19250	19340	19250	177
587	20240620	100000	18535936750	19240	19260	19290	19220	3074
588	20240620	095900	18476788570	19260	19310	19400	19220	4262
589	20240620	095800	18394657980	19360	19470	19480	19220	11330
590	20240620	095700	18175528060	19460	19580	19580	19430	6230
591	20240620	095600	18054060470	19580	19590	19590	19550	1276
592	20240620	095500	18029088470	19590	19620	19620	19570	286
593	20240620	095400	18023488200	19560	19530	19640	19520	4041
594	20240620	095300	17944502690	19530	19530	19540	19520	3205
595	20240620	095200	17881908760	19540	19580	19580	19530	3488
596	20240620	095100	17813722650	19580	19600	19630	19580	1797
597	20240620	095000	17778514900	19600	19680	19680	19600	2890
598	20240620	094900	17721744590	19670	19700	19700	19670	965
599	20240620	094800	17702752270	19700	19700	19710	19680	3330
600	20240620	094700	17637144800	19700	19720	19720	19690	623
601	20240620	094600	17624865400	19740	19730	19760	19720	1937
602	20240620	094500	17586640370	19740	19670	19750	19660	824
603	20240620	094400	17570414270	19670	19700	19700	19640	411
604	20240620	094300	17562328830	19700	19640	19700	19600	5819
605	20240620	094200	17448236830	19640	19700	19700	19640	4759
606	20240620	094100	17354681750	19720	19730	19730	19700	2546
607	20240620	094000	17304501990	19730	19680	19730	19650	6543
608	20240620	093900	17175730320	19680	19700	19700	19620	6254
609	20240620	093800	17052716840	19690	19830	19840	19690	6956
610	20240620	093700	16915414180	19820	19920	19920	19820	4023
611	20240620	093600	16835547540	19960	19990	20000	19900	2863
612	20240620	093500	16778380180	19990	19950	20000	19950	1807
613	20240620	093400	16742292220	19960	19850	19970	19840	1680
614	20240620	093300	16708797080	19830	19830	19920	19780	9134
615	20240620	093200	16527732850	19830	19980	19980	19820	9055
616	20240620	093100	16347638220	19980	19950	20000	19930	2906
617	20240620	093000	16289640880	20000	19970	20000	19880	15092
618	20240620	092900	15988885150	19970	20100	20150	19970	11039
619	20240620	092800	15767979250	20150	20250	20250	20150	2672
620	20240620	092700	15714007500	20300	20050	20350	20000	6514
621	20240620	092600	15582292300	20100	20100	20200	20000	15361
622	20240620	092500	15274193800	20100	20150	20350	20100	8035
623	20240620	092400	15112294700	20150	20400	20400	20150	4371
624	20240620	092300	15023889600	20250	20300	20450	20250	7299
625	20240620	092200	14875262300	20300	20100	20400	20050	11042
626	20240620	092100	14652429050	20100	20600	20650	20100	24507
627	20240620	092000	14154475950	20600	20600	20700	20500	5985
628	20240620	091900	14031284800	20550	20600	20650	20550	6129
629	20240620	091800	13904997950	20650	20700	20750	20600	7929
630	20240620	091700	13741364450	20700	20750	20800	20650	6154
631	20240620	091600	13613788600	20700	20750	20900	20700	7301
632	20240620	091500	13462090350	20750	20850	20950	20750	11545
633	20240620	091400	13221397200	20900	20750	21000	20700	22849
634	20240620	091300	12743423800	20750	20600	20900	20600	17997
635	20240620	091200	12369337500	20600	20550	20750	20500	6914
636	20240620	091100	12226335600	20500	20800	20850	20400	21619
637	20240620	091000	11781167750	20850	20700	20950	20700	17461
638	20240620	090900	11417619050	20750	20650	20850	20600	14373
639	20240620	090800	11119399300	20600	20500	20750	20450	11586
640	20240620	090700	10881080950	20500	20650	20900	20450	31416
641	20240620	090600	10234423050	20650	20950	21000	20550	37734
642	20240620	090500	9448289350	20950	20650	21400	20600	68495
643	20240620	090400	8004765350	20650	20650	21200	20600	67410
644	20240620	090300	6597847200	20650	21300	21300	20500	52619
645	20240620	090200	5493353000	21450	21450	21450	21450	0
646	20240620	090100	5493353000	21450	20800	21450	20700	107432
647	20240620	090000	3214284050	20800	19520	21000	19520	158176