KissMeData/053080/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	193300	12242086690	18960	18960	18960	18960	3531
3	20240618	193200	12242086690	18960	18960	18960	18960	0
4	20240618	193100	12242086690	18960	18960	18960	18960	0
5	20240618	193000	12242086690	18960	18960	18960	18960	0
6	20240618	192900	12242086690	18960	18960	18960	18960	0
7	20240618	192800	12242086690	18960	18960	18960	18960	0
8	20240618	192700	12242086690	18960	18960	18960	18960	0
9	20240618	192600	12242086690	18960	18960	18960	18960	0
10	20240618	192500	12242086690	18960	18960	18960	18960	0
11	20240618	192400	12242086690	18960	18960	18960	18960	0
12	20240618	192300	12242086690	18960	18960	18960	18960	0
13	20240618	192200	12242086690	18960	18960	18960	18960	0
14	20240618	192100	12242086690	18960	18960	18960	18960	0
15	20240618	192000	12242086690	18960	18960	18960	18960	0
16	20240618	191900	12242086690	18960	18960	18960	18960	0
17	20240618	191800	12242086690	18960	18960	18960	18960	0
18	20240618	191700	12242086690	18960	18960	18960	18960	0
19	20240618	191600	12242086690	18960	18960	18960	18960	0
20	20240618	191500	12242086690	18960	18960	18960	18960	0
21	20240618	191400	12242086690	18960	18960	18960	18960	0
22	20240618	191300	12242086690	18960	18960	18960	18960	0
23	20240618	191200	12242086690	18960	18960	18960	18960	0
24	20240618	191100	12242086690	18960	18960	18960	18960	0
25	20240618	191000	12242086690	18960	18960	18960	18960	0
26	20240618	190900	12242086690	18960	18960	18960	18960	0
27	20240618	190800	12242086690	18960	18960	18960	18960	0
28	20240618	190700	12242086690	18960	18960	18960	18960	0
29	20240618	190600	12242086690	18960	18960	18960	18960	0
30	20240618	190500	12242086690	18960	18960	18960	18960	0
31	20240618	190400	12242086690	18960	18960	18960	18960	0
32	20240618	190300	12242086690	18960	18960	18960	18960	3531
33	20240618	190200	12242086690	18960	18960	18960	18960	0
34	20240618	190100	12242086690	18960	18960	18960	18960	0
35	20240618	190000	12242086690	18960	18960	18960	18960	0
36	20240618	185900	12242086690	18960	18960	18960	18960	0
37	20240618	185800	12242086690	18960	18960	18960	18960	0
38	20240618	185700	12242086690	18960	18960	18960	18960	0
39	20240618	185600	12242086690	18960	18960	18960	18960	0
40	20240618	185500	12242086690	18960	18960	18960	18960	0
41	20240618	185400	12242086690	18960	18960	18960	18960	0
42	20240618	185300	12242086690	18960	18960	18960	18960	0
43	20240618	185200	12242086690	18960	18960	18960	18960	0
44	20240618	185100	12242086690	18960	18960	18960	18960	0
45	20240618	185000	12242086690	18960	18960	18960	18960	0
46	20240618	184900	12242086690	18960	18960	18960	18960	0
47	20240618	184800	12242086690	18960	18960	18960	18960	0
48	20240618	184700	12242086690	18960	18960	18960	18960	0
49	20240618	184600	12242086690	18960	18960	18960	18960	0
50	20240618	184500	12242086690	18960	18960	18960	18960	0
51	20240618	184400	12242086690	18960	18960	18960	18960	0
52	20240618	184300	12242086690	18960	18960	18960	18960	0
53	20240618	184200	12242086690	18960	18960	18960	18960	0
54	20240618	184100	12242086690	18960	18960	18960	18960	0
55	20240618	184000	12242086690	18960	18960	18960	18960	0
56	20240618	183900	12242086690	18960	18960	18960	18960	0
57	20240618	183800	12242086690	18960	18960	18960	18960	0
58	20240618	183700	12242086690	18960	18960	18960	18960	0
59	20240618	183600	12242086690	18960	18960	18960	18960	0
60	20240618	183500	12242086690	18960	18960	18960	18960	0
61	20240618	183400	12242086690	18960	18960	18960	18960	0
62	20240618	183300	12242086690	18960	18960	18960	18960	3531
63	20240618	183200	12242086690	18960	18960	18960	18960	0
64	20240618	183100	12242086690	18960	18960	18960	18960	0
65	20240618	183000	12242086690	18960	18960	18960	18960	0
66	20240618	182900	12242086690	18960	18960	18960	18960	0
67	20240618	182800	12242086690	18960	18960	18960	18960	0
68	20240618	182700	12242086690	18960	18960	18960	18960	0
69	20240618	182600	12242086690	18960	18960	18960	18960	0
70	20240618	182500	12242086690	18960	18960	18960	18960	0
71	20240618	182400	12242086690	18960	18960	18960	18960	0
72	20240618	182300	12242086690	18960	18960	18960	18960	0
73	20240618	182200	12242086690	18960	18960	18960	18960	0
74	20240618	182100	12242086690	18960	18960	18960	18960	0
75	20240618	182000	12242086690	18960	18960	18960	18960	0
76	20240618	181900	12242086690	18960	18960	18960	18960	0
77	20240618	181800	12242086690	18960	18960	18960	18960	0
78	20240618	181700	12242086690	18960	18960	18960	18960	0
79	20240618	181600	12242086690	18960	18960	18960	18960	0
80	20240618	181500	12242086690	18960	18960	18960	18960	0
81	20240618	181400	12242086690	18960	18960	18960	18960	0
82	20240618	181300	12242086690	18960	18960	18960	18960	0
83	20240618	181200	12242086690	18960	18960	18960	18960	0
84	20240618	181100	12242086690	18960	18960	18960	18960	0
85	20240618	181000	12242086690	18960	18960	18960	18960	0
86	20240618	180900	12242086690	18960	18960	18960	18960	0
87	20240618	180800	12242086690	18960	18960	18960	18960	0
88	20240618	180700	12242086690	18960	18960	18960	18960	0
89	20240618	180600	12242086690	18960	18960	18960	18960	0
90	20240618	180500	12242086690	18960	18960	18960	18960	0
91	20240618	180400	12242086690	18960	18960	18960	18960	0
92	20240618	180300	12242086690	18960	18960	18960	18960	3531
93	20240618	180200	12242086690	18960	18960	18960	18960	0
94	20240618	180100	12242086690	18960	18960	18960	18960	0
95	20240618	180000	12242086690	18960	18960	18960	18960	0
96	20240618	175900	12242086690	18960	18960	18960	18960	0
97	20240618	175800	12242086690	18960	18960	18960	18960	0
98	20240618	175700	12242086690	18960	18960	18960	18960	0
99	20240618	175600	12242086690	18960	18960	18960	18960	0
100	20240618	175500	12242086690	18960	18960	18960	18960	0
101	20240618	175400	12242086690	18960	18960	18960	18960	0
102	20240618	175300	12242086690	18960	18960	18960	18960	0
103	20240618	175200	12242086690	18960	18960	18960	18960	0
104	20240618	175100	12242086690	18960	18960	18960	18960	0
105	20240618	175000	12242086690	18960	18960	18960	18960	0
106	20240618	174900	12242086690	18960	18960	18960	18960	0
107	20240618	174800	12242086690	18960	18960	18960	18960	0
108	20240618	174700	12242086690	18960	18960	18960	18960	0
109	20240618	174600	12242086690	18960	18960	18960	18960	0
110	20240618	174500	12242086690	18960	18960	18960	18960	0
111	20240618	174400	12242086690	18960	18960	18960	18960	0
112	20240618	174300	12242086690	18960	18960	18960	18960	0
113	20240618	174200	12242086690	18960	18960	18960	18960	0
114	20240618	174100	12242086690	18960	18960	18960	18960	0
115	20240618	174000	12242086690	18960	18960	18960	18960	0
116	20240618	173900	12242086690	18960	18960	18960	18960	0
117	20240618	173800	12242086690	18960	18960	18960	18960	0
118	20240618	173700	12242086690	18960	18960	18960	18960	0
119	20240618	173600	12242086690	18960	18960	18960	18960	0
120	20240618	173500	12242086690	18960	18960	18960	18960	0
121	20240618	173400	12242086690	18960	18960	18960	18960	0
122	20240618	173300	12242086690	18960	18960	18960	18960	3531
123	20240618	173200	12242086690	18960	18960	18960	18960	0
124	20240618	173100	12242086690	18960	18960	18960	18960	0
125	20240618	173000	12242086690	18960	18960	18960	18960	0
126	20240618	172900	12242086690	18960	18960	18960	18960	0
127	20240618	172800	12242086690	18960	18960	18960	18960	0
128	20240618	172700	12242086690	18960	18960	18960	18960	0
129	20240618	172600	12242086690	18960	18960	18960	18960	0
130	20240618	172500	12242086690	18960	18960	18960	18960	0
131	20240618	172400	12242086690	18960	18960	18960	18960	0
132	20240618	172300	12242086690	18960	18960	18960	18960	0
133	20240618	172200	12242086690	18960	18960	18960	18960	0
134	20240618	172100	12242086690	18960	18960	18960	18960	0
135	20240618	172000	12242086690	18960	18960	18960	18960	0
136	20240618	171900	12242086690	18960	18960	18960	18960	0
137	20240618	171800	12242086690	18960	18960	18960	18960	0
138	20240618	171700	12242086690	18960	18960	18960	18960	0
139	20240618	171600	12242086690	18960	18960	18960	18960	0
140	20240618	171500	12242086690	18960	18960	18960	18960	0
141	20240618	171400	12242086690	18960	18960	18960	18960	0
142	20240618	171300	12242086690	18960	18960	18960	18960	0
143	20240618	171200	12242086690	18960	18960	18960	18960	0
144	20240618	171100	12242086690	18960	18960	18960	18960	0
145	20240618	171000	12242086690	18960	18960	18960	18960	0
146	20240618	170900	12242086690	18960	18960	18960	18960	0
147	20240618	170800	12242086690	18960	18960	18960	18960	0
148	20240618	170700	12242086690	18960	18960	18960	18960	0
149	20240618	170600	12242086690	18960	18960	18960	18960	0
150	20240618	170500	12242086690	18960	18960	18960	18960	0
151	20240618	170400	12242086690	18960	18960	18960	18960	0
152	20240618	170300	12242086690	18960	18960	18960	18960	3531
153	20240618	170200	12242086690	18960	18960	18960	18960	0
154	20240618	170100	12242086690	18960	18960	18960	18960	0
155	20240618	170000	12242086690	18960	18960	18960	18960	0
156	20240618	165900	12242086690	18960	18960	18960	18960	0
157	20240618	165800	12242086690	18960	18960	18960	18960	0
158	20240618	165700	12242086690	18960	18960	18960	18960	0
159	20240618	165600	12242086690	18960	18960	18960	18960	0
160	20240618	165500	12242086690	18960	18960	18960	18960	0
161	20240618	165400	12242086690	18960	18960	18960	18960	0
162	20240618	165300	12242086690	18960	18960	18960	18960	0
163	20240618	165200	12242086690	18960	18960	18960	18960	0
164	20240618	165100	12242086690	18960	18960	18960	18960	0
165	20240618	165000	12242086690	18960	18960	18960	18960	0
166	20240618	164900	12242086690	18960	18960	18960	18960	0
167	20240618	164800	12242086690	18960	18960	18960	18960	0
168	20240618	164700	12242086690	18960	18960	18960	18960	0
169	20240618	164600	12242086690	18960	18960	18960	18960	0
170	20240618	164500	12242086690	18960	18960	18960	18960	0
171	20240618	164400	12242086690	18960	18960	18960	18960	0
172	20240618	164300	12242086690	18960	18960	18960	18960	0
173	20240618	164200	12242086690	18960	18960	18960	18960	0
174	20240618	164100	12242086690	18960	18960	18960	18960	0
175	20240618	164000	12242086690	18960	18960	18960	18960	0
176	20240618	163900	12242086690	18960	18960	18960	18960	0
177	20240618	163800	12242086690	18960	18960	18960	18960	0
178	20240618	163700	12242086690	18960	18960	18960	18960	0
179	20240618	163600	12242086690	18960	18960	18960	18960	0
180	20240618	163500	12242086690	18960	18960	18960	18960	0
181	20240618	163400	12242086690	18960	18960	18960	18960	0
182	20240618	163300	12242086690	18960	18960	18960	18960	3531
183	20240618	163200	12242086690	18960	18960	18960	18960	0
184	20240618	163100	12242086690	18960	18960	18960	18960	0
185	20240618	163000	12242086690	18960	18960	18960	18960	0
186	20240618	162900	12242086690	18960	18960	18960	18960	0
187	20240618	162800	12242086690	18960	18960	18960	18960	0
188	20240618	162700	12242086690	18960	18960	18960	18960	0
189	20240618	162600	12242086690	18960	18960	18960	18960	0
190	20240618	162500	12242086690	18960	18960	18960	18960	0
191	20240618	162400	12242086690	18960	18960	18960	18960	0
192	20240618	162300	12242086690	18960	18960	18960	18960	0
193	20240618	162200	12242086690	18960	18960	18960	18960	0
194	20240618	162100	12242086690	18960	18960	18960	18960	0
195	20240618	162000	12242086690	18960	18960	18960	18960	0
196	20240618	161900	12242086690	18960	18960	18960	18960	0
197	20240618	161800	12242086690	18960	18960	18960	18960	0
198	20240618	161700	12242086690	18960	18960	18960	18960	0
199	20240618	161600	12242086690	18960	18960	18960	18960	0
200	20240618	161500	12242086690	18960	18960	18960	18960	0
201	20240618	161400	12242086690	18960	18960	18960	18960	0
202	20240618	161300	12242086690	18960	18960	18960	18960	0
203	20240618	161200	12242086690	18960	18960	18960	18960	0
204	20240618	161100	12242086690	18960	18960	18960	18960	0
205	20240618	161000	12242086690	18960	18960	18960	18960	0
206	20240618	160900	12242086690	18960	18960	18960	18960	0
207	20240618	160800	12242086690	18960	18960	18960	18960	0
208	20240618	160700	12242086690	18960	18960	18960	18960	0
209	20240618	160600	12242086690	18960	18960	18960	18960	0
210	20240618	160500	12242086690	18960	18960	18960	18960	0
211	20240618	160400	12242086690	18960	18960	18960	18960	0
212	20240618	160300	12242086690	18960	18960	18960	18960	3531
213	20240618	160200	12242086690	18960	18960	18960	18960	0
214	20240618	160100	12242086690	18960	18960	18960	18960	0
215	20240618	160000	12242086690	18960	18960	18960	18960	0
216	20240618	155900	12242086690	18960	18960	18960	18960	0
217	20240618	155800	12242086690	18960	18960	18960	18960	0
218	20240618	155700	12242086690	18960	18960	18960	18960	0
219	20240618	155600	12242086690	18960	18960	18960	18960	0
220	20240618	155500	12242086690	18960	18960	18960	18960	0
221	20240618	155400	12242086690	18960	18960	18960	18960	0
222	20240618	155300	12242086690	18960	18960	18960	18960	0
223	20240618	155200	12242086690	18960	18960	18960	18960	0
224	20240618	155100	12242086690	18960	18960	18960	18960	0
225	20240618	155000	12242086690	18960	18960	18960	18960	0
226	20240618	154900	12242086690	18960	18960	18960	18960	0
227	20240618	154800	12242086690	18960	18960	18960	18960	0
228	20240618	154700	12242086690	18960	18960	18960	18960	0
229	20240618	154600	12242086690	18960	18960	18960	18960	0
230	20240618	154500	12242086690	18960	18960	18960	18960	0
231	20240618	154400	12242086690	18960	18960	18960	18960	0
232	20240618	154300	12242086690	18960	18960	18960	18960	0
233	20240618	154200	12242086690	18960	18960	18960	18960	0
234	20240618	154100	12242086690	18960	18960	18960	18960	0
235	20240618	154000	12242086690	18960	18960	18960	18960	0
236	20240618	153900	12242086690	18960	18960	18960	18960	0
237	20240618	153800	12242086690	18960	18960	18960	18960	0
238	20240618	153700	12242086690	18960	18960	18960	18960	0
239	20240618	153600	12242086690	18960	18960	18960	18960	0
240	20240618	153500	12242086690	18960	18960	18960	18960	0
241	20240618	153400	12242086690	18960	18960	18960	18960	0
242	20240618	153300	12242086690	18960	18960	18960	18960	3531
243	20240618	153200	12242086690	18960	18960	18960	18960	0
244	20240618	153100	12242086690	18960	18960	18960	18960	0
245	20240618	153000	12242086690	18960	18960	18960	18960	3531
246	20240618	152900	12175138930	18960	18960	18960	18960	0
247	20240618	152800	12175138930	18960	18960	18960	18960	0
248	20240618	152700	12175138930	18960	18960	18960	18960	0
249	20240618	152600	12175138930	18960	18960	18960	18960	0
250	20240618	152500	12175138930	18960	18960	18960	18960	0
251	20240618	152400	12175138930	18960	18960	18960	18960	0
252	20240618	152300	12175138930	18960	18960	18960	18960	0
253	20240618	152200	12175138930	18960	18960	18960	18960	0
254	20240618	152100	12175138930	18960	18960	18960	18960	0
255	20240618	152000	12175138930	18960	18960	18960	18960	0
256	20240618	151900	12175138930	18960	18970	18980	18940	840
257	20240618	151800	12159217620	18970	18980	18980	18960	476
258	20240618	151700	12150188140	18980	18960	18980	18960	1267
259	20240618	151600	12126143270	18970	18980	18980	18970	1097
260	20240618	151500	12105327270	18980	18980	18980	18970	305
261	20240618	151400	12099539170	18980	18980	18980	18970	1040
262	20240618	151300	12079805170	18980	18970	18980	18970	162
263	20240618	151200	12076731730	18970	18940	18970	18940	479
264	20240618	151100	12067658910	18940	18930	18940	18930	218
265	20240618	151000	12063531170	18930	18910	18930	18900	543
266	20240618	150900	12053258100	18910	18920	18920	18910	837
267	20240618	150800	12037427700	18920	18930	18930	18910	286
268	20240618	150700	12032016130	18930	18930	18940	18910	1408
269	20240618	150600	12005363220	18930	18920	18930	18910	819
270	20240618	150500	11989875110	18930	18920	18930	18910	927
271	20240618	150400	11972328870	18920	18930	18930	18900	541
272	20240618	150300	11962097670	18930	18920	18930	18900	2301
273	20240618	150200	11918590630	18920	18920	18930	18920	286
274	20240618	150100	11913179260	18930	18930	18930	18930	112
275	20240618	150000	11911059100	18930	18930	18930	18920	208
276	20240618	145900	11907122730	18930	18940	18940	18920	126
277	20240618	145800	11904737880	18940	18950	18960	18920	3669
278	20240618	145700	11835244910	18950	18960	18960	18950	636
279	20240618	145600	11823187360	18960	18960	18980	18960	94
280	20240618	145500	11821404840	18950	18970	18980	18950	1550
281	20240618	145400	11792007000	18970	18960	18970	18950	606
282	20240618	145300	11780518530	18960	18950	18960	18950	1004
283	20240618	145200	11761492060	18960	18960	18960	18960	85
284	20240618	145100	11759880460	18960	18960	18970	18960	619
285	20240618	145000	11748141910	18970	18960	18970	18960	517
286	20240618	144900	11738338370	18970	18960	18970	18960	682
287	20240618	144800	11725406410	18960	18980	18980	18960	1126
288	20240618	144700	11704047210	18980	18980	18980	18970	229
289	20240618	144600	11699702690	18980	18990	18990	18970	1072
290	20240618	144500	11679358130	18980	19000	19000	18980	5082
291	20240618	144400	11582836920	19010	19020	19020	19000	1294
292	20240618	144300	11558241600	19020	19010	19020	19010	340
293	20240618	144200	11551776090	19010	19010	19010	19010	516
294	20240618	144100	11541966930	19000	19000	19030	19000	534
295	20240618	144000	11531820840	19000	19000	19010	19000	2828
296	20240618	143900	11478085800	19000	19000	19010	19000	6137
297	20240618	143800	11361481530	19010	19020	19040	19010	4406
298	20240618	143700	11277702950	19040	19040	19040	19020	1438
299	20240618	143600	11250343410	19040	19040	19040	19040	64
300	20240618	143500	11249124850	19040	19040	19040	19040	154
301	20240618	143400	11246192690	19040	19050	19050	19040	237
302	20240618	143300	11241679840	19050	19040	19050	19040	258
303	20240618	143200	11236765740	19040	19050	19050	19040	96
304	20240618	143100	11234937140	19040	19050	19060	19040	903
305	20240618	143000	11217736670	19060	19060	19060	19060	179
306	20240618	142900	11214324930	19060	19060	19060	19050	73
307	20240618	142800	11212934080	19060	19060	19060	19060	27
308	20240618	142700	11212419460	19060	19060	19060	19060	14
309	20240618	142600	11212152620	19060	19050	19060	19040	393
310	20240618	142500	11204666170	19050	19050	19050	19030	560
311	20240618	142400	11194003210	19050	19060	19060	19040	1104
312	20240618	142300	11172979090	19050	19060	19060	19050	1575
313	20240618	142200	11142975260	19060	19060	19060	19060	1907
314	20240618	142100	11106627840	19070	19080	19080	19070	519
315	20240618	142000	11096729490	19070	19080	19080	19070	1319
316	20240618	141900	11071568970	19090	19090	19100	19080	2163
317	20240618	141800	11030277700	19090	19100	19100	19090	68
318	20240618	141700	11028979550	19100	19090	19100	19090	39
319	20240618	141600	11028235010	19100	19110	19110	19090	383
320	20240618	141500	11020918770	19110	19110	19110	19100	230
321	20240618	141400	11016525100	19110	19100	19110	19090	120
322	20240618	141300	11014233510	19110	19110	19110	19110	16
323	20240618	141200	11013927750	19110	19100	19110	19090	138
324	20240618	141100	11011292110	19110	19110	19110	19110	16
325	20240618	141000	11010986350	19110	19100	19110	19100	178
326	20240618	140900	11007585030	19100	19110	19110	19100	300
327	20240618	140800	11001854800	19110	19100	19110	19100	105
328	20240618	140700	10999848710	19100	19100	19110	19100	220
329	20240618	140600	10995646050	19100	19100	19100	19090	1166
330	20240618	140500	10973386630	19090	19100	19100	19090	1575
331	20240618	140400	10943319780	19100	19080	19100	19080	665
332	20240618	140300	10930623330	19080	19080	19090	19080	107
333	20240618	140200	10928581710	19080	19080	19080	19070	1732
334	20240618	140100	10895544830	19080	19080	19090	19080	1478
335	20240618	140000	10867344530	19080	19100	19100	19080	334
336	20240618	135900	10860969450	19100	19110	19110	19100	864
337	20240618	135800	10844467040	19110	19090	19110	19090	39
338	20240618	135700	10843722490	19080	19090	19090	19080	506
339	20240618	135600	10834067960	19090	19090	19090	19080	116
340	20240618	135500	10831854580	19090	19120	19120	19090	260
341	20240618	135400	10826891070	19090	19120	19120	19090	621
342	20240618	135300	10815035340	19120	19090	19120	19080	977
343	20240618	135200	10796391660	19090	19090	19120	19090	360
344	20240618	135100	10789517080	19130	19130	19130	19130	0
345	20240618	135000	10789517080	19130	19130	19130	19130	50
346	20240618	134900	10788560580	19140	19130	19140	19100	1164
347	20240618	134800	10766295970	19130	19090	19130	19090	166
348	20240618	134700	10763125390	19090	19080	19090	19080	386
349	20240618	134600	10755757150	19090	19130	19130	19080	707
350	20240618	134500	10742260560	19140	19090	19140	19080	91
351	20240618	134400	10740523520	19080	19110	19110	19080	4682
352	20240618	134300	10651113370	19120	19160	19160	19120	1490
353	20240618	134200	10622609790	19160	19150	19160	19150	6
354	20240618	134100	10622494880	19160	19160	19160	19150	252
355	20240618	134000	10617669060	19150	19170	19170	19150	8
356	20240618	133900	10617515800	19170	19170	19170	19150	3
357	20240618	133800	10617458310	19170	19140	19170	19140	430
358	20240618	133700	10609216410	19170	19140	19170	19140	336
359	20240618	133600	10602776240	19130	19170	19170	19130	459
360	20240618	133500	10593981140	19160	19170	19170	19130	236
361	20240618	133400	10589459650	19130	19170	19170	19130	558
362	20240618	133300	10578782170	19170	19140	19170	19140	66
363	20240618	133200	10577517460	19170	19170	19170	19150	614
364	20240618	133100	10565753440	19170	19170	19180	19170	319
365	20240618	133000	10559638180	19180	19180	19180	19180	10
366	20240618	132900	10559446380	19180	19180	19180	19170	114
367	20240618	132800	10557260180	19170	19170	19170	19170	100
368	20240618	132700	10555343180	19180	19190	19190	19150	234
369	20240618	132600	10550858160	19190	19170	19190	19160	422
370	20240618	132500	10542766230	19160	19160	19160	19160	16
371	20240618	132400	10542459670	19160	19190	19190	19160	16
372	20240618	132300	10542152810	19190	19190	19190	19190	26
373	20240618	132200	10541653870	19160	19190	19190	19160	1510
374	20240618	132100	10512707150	19190	19180	19190	19180	318
375	20240618	132000	10506607390	19170	19170	19170	19170	720
376	20240618	131900	10492804990	19170	19200	19200	19170	12
377	20240618	131800	10492574870	19200	19220	19220	19200	355
378	20240618	131700	10485755560	19230	19180	19230	19180	608
379	20240618	131600	10474080900	19200	19200	19200	19180	113
380	20240618	131500	10471911420	19200	19190	19200	19190	26
381	20240618	131400	10471412370	19160	19170	19170	19160	50
382	20240618	131300	10470454170	19160	19160	19160	19160	63
383	20240618	131200	10469247090	19150	19150	19150	19150	0
384	20240618	131100	10469247090	19150	19160	19160	19150	90
385	20240618	131000	10467522910	19200	19200	19200	19200	495
386	20240618	130900	10458018910	19200	19140	19210	19140	152
387	20240618	130800	10455100620	19130	19130	19140	19130	57
388	20240618	130700	10454010200	19130	19140	19140	19130	48
389	20240618	130600	10453091660	19150	19190	19200	19150	131
390	20240618	130500	10450582020	19200	19200	19200	19200	3
391	20240618	130400	10450524420	19200	19200	19200	19200	70
392	20240618	130300	10449180420	19200	19200	19200	19200	105
393	20240618	130200	10447164420	19200	19200	19200	19200	0
394	20240618	130100	10447164420	19200	19110	19200	19110	502
395	20240618	130000	10437535790	19110	19150	19150	19110	21
396	20240618	125900	10437133990	19150	19150	19150	19150	12
397	20240618	125800	10436904190	19110	19120	19120	19110	120
398	20240618	125700	10434610980	19110	19100	19110	19100	692
399	20240618	125600	10421393230	19150	19150	19150	19150	3
400	20240618	125500	10421335780	19100	19090	19100	19090	280
401	20240618	125400	10415990290	19100	19140	19150	19100	1139
402	20240618	125300	10394215480	19140	19130	19140	19130	43
403	20240618	125200	10393392880	19140	19130	19140	19130	19
404	20240618	125100	10393029370	19140	19140	19140	19130	63
405	20240618	125000	10391824050	19130	19130	19140	19130	14
406	20240618	124900	10391556220	19140	19110	19140	19100	654
407	20240618	124800	10379059480	19110	19130	19130	19110	718
408	20240618	124700	10365333480	19130	19140	19140	19130	475
409	20240618	124600	10356245830	19140	19150	19150	19140	64
410	20240618	124500	10355020760	19150	19130	19150	19130	186
411	20240618	124400	10351462310	19120	19120	19120	19120	234
412	20240618	124300	10346988230	19120	19120	19120	19120	3
413	20240618	124200	10346930870	19120	19100	19120	19100	76
414	20240618	124100	10345478530	19100	19110	19110	19100	178
415	20240618	124000	10342078530	19100	19100	19120	19100	1282
416	20240618	123900	10317592310	19120	19120	19130	19120	931
417	20240618	123800	10299791580	19120	19130	19130	19120	464
418	20240618	123700	10290919700	19120	19100	19120	19100	353
419	20240618	123600	10284174100	19100	19110	19110	19100	500
420	20240618	123500	10274622600	19120	19120	19120	19120	128
421	20240618	123400	10272175240	19130	19130	19130	19130	133
422	20240618	123300	10269630950	19130	19120	19130	19100	538
423	20240618	123200	10259347610	19120	19120	19120	19120	251
424	20240618	123100	10254548490	19120	19110	19120	19110	149
425	20240618	123000	10251700980	19110	19120	19120	19110	6
426	20240618	122900	10251586270	19120	19130	19130	19110	420
427	20240618	122800	10243554920	19130	19120	19130	19120	347
428	20240618	122700	10236920270	19110	19140	19140	19100	467
429	20240618	122600	10227995930	19150	19140	19150	19140	430
430	20240618	122500	10219765720	19150	19090	19150	19080	607
431	20240618	122400	10208175820	19080	19090	19090	19060	2158
432	20240618	122300	10167015350	19090	19100	19100	19090	1545
433	20240618	122200	10137520330	19100	19100	19110	19090	1316
434	20240618	122100	10112384050	19100	19110	19110	19100	191
435	20240618	122000	10108735850	19100	19160	19160	19100	2312
436	20240618	121900	10064541790	19160	19150	19160	19140	83
437	20240618	121800	10062952810	19150	19150	19150	19150	80
438	20240618	121700	10061420810	19150	19150	19150	19140	121
439	20240618	121600	10059104660	19150	19130	19150	19130	149
440	20240618	121500	10056253590	19140	19130	19140	19130	220
441	20240618	121400	10052042860	19130	19140	19140	19130	133
442	20240618	121300	10049497250	19140	19140	19140	19140	16
443	20240618	121200	10049191010	19110	19120	19140	19110	3690
444	20240618	121100	9978664460	19130	19150	19150	19110	2848
445	20240618	121000	9924190540	19160	19160	19170	19160	671
446	20240618	120900	9911334120	19170	19170	19170	19160	72
447	20240618	120800	9909954370	19170	19180	19180	19170	614
448	20240618	120700	9898182600	19180	19190	19190	19180	112
449	20240618	120600	9896033920	19180	19190	19190	19170	1256
450	20240618	120500	9871944560	19190	19190	19210	19190	38
451	20240618	120400	9871215300	19190	19190	19200	19190	208
452	20240618	120300	9867223770	19190	19200	19210	19190	235
453	20240618	120200	9862711680	19200	19210	19210	19200	41
454	20240618	120100	9861924080	19200	19200	19210	19200	71
455	20240618	120000	9860560760	19200	19200	19200	19200	40
456	20240618	115900	9859792760	19210	19190	19210	19190	525
457	20240618	115800	9849717970	19190	19190	19190	19180	246
458	20240618	115700	9844997280	19190	19190	19190	19180	91
459	20240618	115600	9843251050	19190	19190	19190	19170	701
460	20240618	115500	9829808860	19180	19210	19210	19180	156
461	20240618	115400	9826816670	19210	19210	19210	19170	3107
462	20240618	115300	9767187690	19200	19220	19220	19200	1108
463	20240618	115200	9745910290	19240	19240	19240	19240	1
464	20240618	115100	9745891050	19240	19200	19240	19200	71
465	20240618	115000	9744527170	19260	19220	19260	19200	1009
466	20240618	114900	9725142850	19220	19220	19220	19210	783
467	20240618	114800	9710099930	19220	19220	19220	19210	397
468	20240618	114700	9702473440	19210	19230	19240	19210	1724
469	20240618	114600	9669340490	19230	19250	19250	19230	1731
470	20240618	114500	9636036000	19260	19270	19270	19250	937
471	20240618	114400	9617991170	19270	19320	19320	19260	2989
472	20240618	114300	9560406120	19330	19320	19330	19270	2437
473	20240618	114200	9513386920	19320	19300	19320	19290	1458
474	20240618	114100	9485225120	19320	19330	19330	19290	922
475	20240618	114000	9467415370	19330	19290	19330	19290	830
476	20240618	113900	9451387070	19280	19290	19330	19280	920
477	20240618	113800	9433646910	19290	19330	19330	19280	1100
478	20240618	113700	9412424510	19330	19310	19330	19310	44
479	20240618	113600	9411574420	19300	19290	19340	19290	916
480	20240618	113500	9393903040	19320	19350	19350	19300	5837
481	20240618	113400	9281110300	19350	19370	19370	19350	210
482	20240618	113300	9277046730	19360	19400	19400	19360	2
483	20240618	113200	9277007970	19410	19360	19410	19350	58
484	20240618	113100	9275885180	19350	19410	19420	19350	303
485	20240618	113000	9270015460	19430	19420	19430	19370	845
486	20240618	112900	9253620230	19420	19370	19420	19360	478
487	20240618	112800	9244349020	19420	19370	19430	19370	387
488	20240618	112700	9236847810	19370	19370	19370	19350	1134
489	20240618	112600	9214899130	19370	19370	19430	19360	120
490	20240618	112500	9212575170	19430	19420	19430	19360	141
491	20240618	112400	9209842100	19420	19430	19430	19370	1202
492	20240618	112300	9186542460	19430	19440	19440	19370	1269
493	20240618	112200	9161887570	19440	19430	19440	19370	933
494	20240618	112100	9143804430	19450	19410	19450	19380	821
495	20240618	112000	9127869540	19410	19430	19440	19410	866
496	20240618	111900	9111045350	19430	19440	19440	19390	1062
497	20240618	111800	9090405850	19440	19450	19450	19400	1081
498	20240618	111700	9069410440	19410	19410	19450	19400	1503
499	20240618	111600	9040211770	19430	19440	19440	19400	1267
500	20240618	111500	9015608970	19450	19450	19460	19390	1362
501	20240618	111400	8989148930	19410	19400	19450	19390	1730
502	20240618	111300	8955525400	19400	19450	19450	19400	1891
503	20240618	111200	8918798130	19450	19450	19450	19400	1930
504	20240618	111100	8881272360	19400	19440	19450	19400	1951
505	20240618	111000	8843351670	19440	19440	19440	19400	2278
506	20240618	110900	8799084900	19440	19390	19460	19390	2438
507	20240618	110800	8751685440	19440	19440	19440	19390	2587
508	20240618	110700	8701401480	19450	19420	19460	19360	874
509	20240618	110600	8684425560	19420	19460	19460	19350	1060
510	20240618	110500	8663856700	19390	19390	19460	19380	1631
511	20240618	110400	8632167600	19420	19370	19420	19370	1637
512	20240618	110300	8600414400	19400	19400	19430	19360	4377
513	20240618	110200	8515497710	19400	19430	19430	19360	1831
514	20240618	110100	8479988240	19430	19400	19430	19340	4758
515	20240618	110000	8387737360	19400	19400	19400	19350	1869
516	20240618	105900	8351491110	19400	19400	19400	19350	2125
517	20240618	105800	8310268870	19400	19440	19460	19340	2148
518	20240618	105700	8268624130	19440	19420	19470	19300	1793
519	20240618	105600	8233800130	19420	19420	19440	19270	2761
520	20240618	105500	8180368700	19460	19450	19460	19410	116
521	20240618	105400	8178113860	19460	19470	19470	19420	864
522	20240618	105300	8161332240	19470	19460	19470	19460	484
523	20240618	105200	8151913340	19470	19490	19490	19450	147
524	20240618	105100	8149052960	19490	19470	19490	19370	3827
525	20240618	105000	8074668270	19470	19470	19490	19390	1955
526	20240618	104900	8036624540	19470	19470	19470	19400	3207
527	20240618	104800	7974278140	19420	19470	19470	19410	1604
528	20240618	104700	7943053220	19470	19490	19490	19470	543
529	20240618	104600	7932476010	19490	19470	19490	19410	2126
530	20240618	104500	7891116280	19470	19460	19470	19440	1697
531	20240618	104400	7858079100	19460	19500	19500	19430	2017
532	20240618	104300	7818814950	19500	19500	19500	19470	2480
533	20240618	104200	7770514050	19500	19470	19500	19420	2284
534	20240618	104100	7726050040	19470	19470	19470	19420	8398
535	20240618	104000	7562617440	19470	19510	19510	19390	3650
536	20240618	103900	7491520530	19510	19490	19620	19420	8137
537	20240618	103800	7332638450	19320	19260	19490	19220	14423
538	20240618	103700	7054575660	19270	19260	19280	19260	1370
539	20240618	103600	7028175960	19260	19300	19300	19260	1491
540	20240618	103500	6999433270	19300	19340	19340	19300	3032
541	20240618	103400	6940885720	19330	19410	19410	19330	3560
542	20240618	103300	6871933350	19400	19410	19420	19400	989
543	20240618	103200	6852739730	19420	19420	19420	19410	237
544	20240618	103100	6848139010	19420	19410	19420	19410	217
545	20240618	103000	6843925770	19420	19410	19430	19410	377
546	20240618	102900	6836604440	19430	19410	19430	19410	89
547	20240618	102800	6834875890	19410	19400	19410	19400	262
548	20240618	102700	6829791460	19400	19380	19400	19360	1112
549	20240618	102600	6808252900	19380	19390	19390	19370	4011
550	20240618	102500	6730521000	19390	19390	19390	19380	907
551	20240618	102400	6712939790	19390	19400	19400	19380	2426
552	20240618	102300	6665897670	19410	19420	19420	19410	771
553	20240618	102200	6650931800	19430	19430	19430	19410	222
554	20240618	102100	6646618360	19430	19490	19490	19400	1612
555	20240618	102000	6615284520	19510	19480	19510	19480	149
556	20240618	101900	6612381970	19480	19460	19480	19460	1092
557	20240618	101800	6591121130	19460	19430	19460	19410	1167
558	20240618	101700	6568437040	19430	19400	19430	19400	91
559	20240618	101600	6566670230	19400	19390	19400	19380	1833
560	20240618	101500	6531122700	19390	19400	19400	19390	896
561	20240618	101400	6513749180	19400	19420	19420	19380	1398
562	20240618	101300	6486637870	19420	19390	19420	19380	1091
563	20240618	101200	6465489560	19380	19380	19400	19370	2516
564	20240618	101100	6416732840	19380	19450	19450	19380	3836
565	20240618	101000	6342305460	19450	19470	19470	19440	1811
566	20240618	100900	6307083010	19470	19510	19510	19460	532
567	20240618	100800	6296717310	19510	19460	19520	19460	921
568	20240618	100700	6278749880	19460	19480	19540	19430	3819
569	20240618	100600	6204379480	19480	19600	19610	19470	2467
570	20240618	100500	6156268620	19600	19570	19620	19510	3801
571	20240618	100400	6082001530	19570	19630	19630	19570	561
572	20240618	100300	6071010210	19630	19620	19630	19530	1568
573	20240618	100200	6040269500	19620	19640	19640	19550	1894
574	20240618	100100	6003151470	19640	19660	19660	19560	1851
575	20240618	100000	5966898830	19660	19680	19680	19590	495
576	20240618	095900	5957173840	19680	19690	19690	19570	1839
577	20240618	095800	5921067000	19690	19690	19690	19590	3655
578	20240618	095700	5849410720	19690	19680	19690	19590	705
579	20240618	095600	5835545950	19680	19610	19680	19580	1069
580	20240618	095500	5814565240	19610	19690	19700	19600	1356
581	20240618	095400	5787932380	19700	19760	19760	19670	875
582	20240618	095300	5770674860	19760	19770	19780	19670	1947
583	20240618	095200	5732235750	19680	19760	19810	19680	6697
584	20240618	095100	5600164830	19680	19680	19790	19650	2346
585	20240618	095000	5553908670	19690	19770	19770	19690	362
586	20240618	094900	5546769180	19770	19780	19830	19430	7939
587	20240618	094800	5390983650	19780	19830	19840	19780	3825
588	20240618	094700	5315226220	19830	19830	19840	19780	2624
589	20240618	094600	5263191330	19780	19810	19830	19780	2133
590	20240618	094500	5220937720	19810	19770	19820	19770	4776
591	20240618	094400	5126319650	19820	19760	19820	19760	1373
592	20240618	094300	5099114170	19820	19810	19830	19760	3016
593	20240618	094200	5039364490	19780	19820	19820	19750	573
594	20240618	094100	5028016900	19820	19750	19830	19720	640
595	20240618	094000	5015344400	19750	19840	19840	19700	8695
596	20240618	093900	4843650970	19840	19850	19850	19770	1104
597	20240618	093800	4821801110	19850	19850	19850	19780	1136
598	20240618	093700	4799284210	19850	19800	19850	19800	1818
599	20240618	093600	4763205850	19850	19830	19860	19780	2195
600	20240618	093500	4719709270	19800	19840	19840	19790	5596
601	20240618	093400	4608731990	19840	19810	19870	19780	2563
602	20240618	093300	4557927010	19820	19820	19870	19800	3388
603	20240618	093200	4490756170	19830	19820	19830	19770	3072
604	20240618	093100	4429873310	19780	19830	19830	19770	3480
605	20240618	093000	4360916250	19830	19820	19830	19780	1759
606	20240618	092900	4326041660	19830	19830	19830	19780	2350
607	20240618	092800	4279464850	19830	19780	19830	19780	2207
608	20240618	092700	4235712400	19820	19770	19830	19770	1747
609	20240618	092600	4201112940	19770	19770	19880	19760	2674
610	20240618	092500	4148182910	19770	19820	19880	19760	4114
611	20240618	092400	4066696870	19820	19860	19860	19800	4112
612	20240618	092300	3985076140	19860	19830	19860	19810	3197
613	20240618	092200	3921604000	19860	19820	19860	19810	3588
614	20240618	092100	3850417150	19860	19870	19900	19810	3790
615	20240618	092000	3775102530	19870	19790	19900	19780	6057
616	20240618	091900	3654873060	19790	19790	19790	19780	3048
617	20240618	091800	3594554140	19780	19790	19790	19780	3193
618	20240618	091700	3531368500	19790	19900	19900	19780	6917
619	20240618	091600	3394333240	19900	19820	19900	19770	4008
620	20240618	091500	3314833250	19770	19820	19830	19750	1675
621	20240618	091400	3281677610	19820	19840	19840	19750	7317
622	20240618	091300	3136993440	19840	19890	19890	19770	3068
623	20240618	091200	3076161140	19890	19880	19890	19780	8156
624	20240618	091100	2914214550	19880	19810	19890	19760	4379
625	20240618	091000	2827261210	19810	19820	19820	19770	4132
626	20240618	090900	2745406280	19820	19850	19920	19770	5272
627	20240618	090800	2640989660	19910	19840	19920	19820	5213
628	20240618	090700	2537385950	19830	19850	19850	19780	2523
629	20240618	090600	2487363380	19850	19910	19920	19800	10626
630	20240618	090500	2276204690	19910	19880	19910	19810	7879
631	20240618	090400	2119697880	19880	19880	19880	19800	8409
632	20240618	090300	1952889230	19880	19940	19940	19810	14250
633	20240618	090200	1670111200	19870	19850	19950	19850	17476
634	20240618	090100	1322184700	19920	19850	19970	19810	21094
635	20240618	090000	903416570	19850	19820	19970	19740	45511