KissMeData/059090/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193800	76294277460	18700	18700	18700	18700	24443
3	20240619	193700	76294277460	18700	18700	18700	18700	0
4	20240619	193600	76294277460	18700	18700	18700	18700	0
5	20240619	193500	76294277460	18700	18700	18700	18700	0
6	20240619	193400	76294277460	18700	18700	18700	18700	0
7	20240619	193300	76294277460	18700	18700	18700	18700	0
8	20240619	193200	76294277460	18700	18700	18700	18700	0
9	20240619	193100	76294277460	18700	18700	18700	18700	0
10	20240619	193000	76294277460	18700	18700	18700	18700	0
11	20240619	192900	76294277460	18700	18700	18700	18700	0
12	20240619	192800	76294277460	18700	18700	18700	18700	0
13	20240619	192700	76294277460	18700	18700	18700	18700	0
14	20240619	192600	76294277460	18700	18700	18700	18700	0
15	20240619	192500	76294277460	18700	18700	18700	18700	0
16	20240619	192400	76294277460	18700	18700	18700	18700	0
17	20240619	192300	76294277460	18700	18700	18700	18700	0
18	20240619	192200	76294277460	18700	18700	18700	18700	0
19	20240619	192100	76294277460	18700	18700	18700	18700	0
20	20240619	192000	76294277460	18700	18700	18700	18700	0
21	20240619	191900	76294277460	18700	18700	18700	18700	0
22	20240619	191800	76294277460	18700	18700	18700	18700	0
23	20240619	191700	76294277460	18700	18700	18700	18700	0
24	20240619	191600	76294277460	18700	18700	18700	18700	0
25	20240619	191500	76294277460	18700	18700	18700	18700	0
26	20240619	191400	76294277460	18700	18700	18700	18700	0
27	20240619	191300	76294277460	18700	18700	18700	18700	0
28	20240619	191200	76294277460	18700	18700	18700	18700	0
29	20240619	191100	76294277460	18700	18700	18700	18700	0
30	20240619	191000	76294277460	18700	18700	18700	18700	0
31	20240619	190900	76294277460	18700	18700	18700	18700	0
32	20240619	190800	76294277460	18700	18700	18700	18700	24443
33	20240619	190700	76294277460	18700	18700	18700	18700	0
34	20240619	190600	76294277460	18700	18700	18700	18700	0
35	20240619	190500	76294277460	18700	18700	18700	18700	0
36	20240619	190400	76294277460	18700	18700	18700	18700	0
37	20240619	190300	76294277460	18700	18700	18700	18700	0
38	20240619	190200	76294277460	18700	18700	18700	18700	0
39	20240619	190100	76294277460	18700	18700	18700	18700	0
40	20240619	190000	76294277460	18700	18700	18700	18700	0
41	20240619	185900	76294277460	18700	18700	18700	18700	0
42	20240619	185800	76294277460	18700	18700	18700	18700	0
43	20240619	185700	76294277460	18700	18700	18700	18700	0
44	20240619	185600	76294277460	18700	18700	18700	18700	0
45	20240619	185500	76294277460	18700	18700	18700	18700	0
46	20240619	185400	76294277460	18700	18700	18700	18700	0
47	20240619	185300	76294277460	18700	18700	18700	18700	0
48	20240619	185200	76294277460	18700	18700	18700	18700	0
49	20240619	185100	76294277460	18700	18700	18700	18700	0
50	20240619	185000	76294277460	18700	18700	18700	18700	0
51	20240619	184900	76294277460	18700	18700	18700	18700	0
52	20240619	184800	76294277460	18700	18700	18700	18700	0
53	20240619	184700	76294277460	18700	18700	18700	18700	0
54	20240619	184600	76294277460	18700	18700	18700	18700	0
55	20240619	184500	76294277460	18700	18700	18700	18700	0
56	20240619	184400	76294277460	18700	18700	18700	18700	0
57	20240619	184300	76294277460	18700	18700	18700	18700	0
58	20240619	184200	76294277460	18700	18700	18700	18700	0
59	20240619	184100	76294277460	18700	18700	18700	18700	0
60	20240619	184000	76294277460	18700	18700	18700	18700	0
61	20240619	183900	76294277460	18700	18700	18700	18700	0
62	20240619	183800	76294277460	18700	18700	18700	18700	24443
63	20240619	183700	76294277460	18700	18700	18700	18700	0
64	20240619	183600	76294277460	18700	18700	18700	18700	0
65	20240619	183500	76294277460	18700	18700	18700	18700	0
66	20240619	183400	76294277460	18700	18700	18700	18700	0
67	20240619	183300	76294277460	18700	18700	18700	18700	0
68	20240619	183200	76294277460	18700	18700	18700	18700	0
69	20240619	183100	76294277460	18700	18700	18700	18700	0
70	20240619	183000	76294277460	18700	18700	18700	18700	0
71	20240619	182900	76294277460	18700	18700	18700	18700	0
72	20240619	182800	76294277460	18700	18700	18700	18700	0
73	20240619	182700	76294277460	18700	18700	18700	18700	0
74	20240619	182600	76294277460	18700	18700	18700	18700	0
75	20240619	182500	76294277460	18700	18700	18700	18700	0
76	20240619	182400	76294277460	18700	18700	18700	18700	0
77	20240619	182300	76294277460	18700	18700	18700	18700	0
78	20240619	182200	76294277460	18700	18700	18700	18700	0
79	20240619	182100	76294277460	18700	18700	18700	18700	0
80	20240619	182000	76294277460	18700	18700	18700	18700	0
81	20240619	181900	76294277460	18700	18700	18700	18700	0
82	20240619	181800	76294277460	18700	18700	18700	18700	0
83	20240619	181700	76294277460	18700	18700	18700	18700	0
84	20240619	181600	76294277460	18700	18700	18700	18700	0
85	20240619	181500	76294277460	18700	18700	18700	18700	0
86	20240619	181400	76294277460	18700	18700	18700	18700	0
87	20240619	181300	76294277460	18700	18700	18700	18700	0
88	20240619	181200	76294277460	18700	18700	18700	18700	0
89	20240619	181100	76294277460	18700	18700	18700	18700	0
90	20240619	181000	76294277460	18700	18700	18700	18700	0
91	20240619	180900	76294277460	18700	18700	18700	18700	0
92	20240619	180800	76294277460	18700	18700	18700	18700	24443
93	20240619	180700	76294277460	18700	18700	18700	18700	0
94	20240619	180600	76294277460	18700	18700	18700	18700	0
95	20240619	180500	76294277460	18700	18700	18700	18700	0
96	20240619	180400	76294277460	18700	18700	18700	18700	0
97	20240619	180300	76294277460	18700	18700	18700	18700	0
98	20240619	180200	76294277460	18700	18700	18700	18700	0
99	20240619	180100	76294277460	18700	18700	18700	18700	0
100	20240619	180000	76294277460	18700	18700	18700	18700	0
101	20240619	175900	76294277460	18700	18700	18700	18700	0
102	20240619	175800	76294277460	18700	18700	18700	18700	0
103	20240619	175700	76294277460	18700	18700	18700	18700	0
104	20240619	175600	76294277460	18700	18700	18700	18700	0
105	20240619	175500	76294277460	18700	18700	18700	18700	0
106	20240619	175400	76294277460	18700	18700	18700	18700	0
107	20240619	175300	76294277460	18700	18700	18700	18700	0
108	20240619	175200	76294277460	18700	18700	18700	18700	0
109	20240619	175100	76294277460	18700	18700	18700	18700	0
110	20240619	175000	76294277460	18700	18700	18700	18700	0
111	20240619	174900	76294277460	18700	18700	18700	18700	0
112	20240619	174800	76294277460	18700	18700	18700	18700	0
113	20240619	174700	76294277460	18700	18700	18700	18700	0
114	20240619	174600	76294277460	18700	18700	18700	18700	0
115	20240619	174500	76294277460	18700	18700	18700	18700	0
116	20240619	174400	76294277460	18700	18700	18700	18700	0
117	20240619	174300	76294277460	18700	18700	18700	18700	0
118	20240619	174200	76294277460	18700	18700	18700	18700	0
119	20240619	174100	76294277460	18700	18700	18700	18700	0
120	20240619	174000	76294277460	18700	18700	18700	18700	0
121	20240619	173900	76294277460	18700	18700	18700	18700	0
122	20240619	173800	76294277460	18700	18700	18700	18700	24443
123	20240619	173700	76294277460	18700	18700	18700	18700	0
124	20240619	173600	76294277460	18700	18700	18700	18700	0
125	20240619	173500	76294277460	18700	18700	18700	18700	0
126	20240619	173400	76294277460	18700	18700	18700	18700	0
127	20240619	173300	76294277460	18700	18700	18700	18700	0
128	20240619	173200	76294277460	18700	18700	18700	18700	0
129	20240619	173100	76294277460	18700	18700	18700	18700	0
130	20240619	173000	76294277460	18700	18700	18700	18700	0
131	20240619	172900	76294277460	18700	18700	18700	18700	0
132	20240619	172800	76294277460	18700	18700	18700	18700	0
133	20240619	172700	76294277460	18700	18700	18700	18700	0
134	20240619	172600	76294277460	18700	18700	18700	18700	0
135	20240619	172500	76294277460	18700	18700	18700	18700	0
136	20240619	172400	76294277460	18700	18700	18700	18700	0
137	20240619	172300	76294277460	18700	18700	18700	18700	0
138	20240619	172200	76294277460	18700	18700	18700	18700	0
139	20240619	172100	76294277460	18700	18700	18700	18700	0
140	20240619	172000	76294277460	18700	18700	18700	18700	0
141	20240619	171900	76294277460	18700	18700	18700	18700	0
142	20240619	171800	76294277460	18700	18700	18700	18700	0
143	20240619	171700	76294277460	18700	18700	18700	18700	0
144	20240619	171600	76294277460	18700	18700	18700	18700	0
145	20240619	171500	76294277460	18700	18700	18700	18700	0
146	20240619	171400	76294277460	18700	18700	18700	18700	0
147	20240619	171300	76294277460	18700	18700	18700	18700	0
148	20240619	171200	76294277460	18700	18700	18700	18700	0
149	20240619	171100	76294277460	18700	18700	18700	18700	0
150	20240619	171000	76294277460	18700	18700	18700	18700	0
151	20240619	170900	76294277460	18700	18700	18700	18700	0
152	20240619	170800	76294277460	18700	18700	18700	18700	24443
153	20240619	170700	76294277460	18700	18700	18700	18700	0
154	20240619	170600	76294277460	18700	18700	18700	18700	0
155	20240619	170500	76294277460	18700	18700	18700	18700	0
156	20240619	170400	76294277460	18700	18700	18700	18700	0
157	20240619	170300	76294277460	18700	18700	18700	18700	0
158	20240619	170200	76294277460	18700	18700	18700	18700	0
159	20240619	170100	76294277460	18700	18700	18700	18700	0
160	20240619	170000	76294277460	18700	18700	18700	18700	0
161	20240619	165900	76294277460	18700	18700	18700	18700	0
162	20240619	165800	76294277460	18700	18700	18700	18700	0
163	20240619	165700	76294277460	18700	18700	18700	18700	0
164	20240619	165600	76294277460	18700	18700	18700	18700	0
165	20240619	165500	76294277460	18700	18700	18700	18700	0
166	20240619	165400	76294277460	18700	18700	18700	18700	0
167	20240619	165300	76294277460	18700	18700	18700	18700	0
168	20240619	165200	76294277460	18700	18700	18700	18700	0
169	20240619	165100	76294277460	18700	18700	18700	18700	0
170	20240619	165000	76294277460	18700	18700	18700	18700	0
171	20240619	164900	76294277460	18700	18700	18700	18700	0
172	20240619	164800	76294277460	18700	18700	18700	18700	0
173	20240619	164700	76294277460	18700	18700	18700	18700	0
174	20240619	164600	76294277460	18700	18700	18700	18700	0
175	20240619	164500	76294277460	18700	18700	18700	18700	0
176	20240619	164400	76294277460	18700	18700	18700	18700	0
177	20240619	164300	76294277460	18700	18700	18700	18700	0
178	20240619	164200	76294277460	18700	18700	18700	18700	0
179	20240619	164100	76294277460	18700	18700	18700	18700	0
180	20240619	164000	76294277460	18700	18700	18700	18700	0
181	20240619	163900	76294277460	18700	18700	18700	18700	0
182	20240619	163800	76294277460	18700	18700	18700	18700	24443
183	20240619	163700	76294277460	18700	18700	18700	18700	0
184	20240619	163600	76294277460	18700	18700	18700	18700	0
185	20240619	163500	76294277460	18700	18700	18700	18700	0
186	20240619	163400	76294277460	18700	18700	18700	18700	0
187	20240619	163300	76294277460	18700	18700	18700	18700	0
188	20240619	163200	76294277460	18700	18700	18700	18700	0
189	20240619	163100	76294277460	18700	18700	18700	18700	0
190	20240619	163000	76294277460	18700	18700	18700	18700	0
191	20240619	162900	76294277460	18700	18700	18700	18700	0
192	20240619	162800	76294277460	18700	18700	18700	18700	0
193	20240619	162700	76294277460	18700	18700	18700	18700	0
194	20240619	162600	76294277460	18700	18700	18700	18700	0
195	20240619	162500	76294277460	18700	18700	18700	18700	0
196	20240619	162400	76294277460	18700	18700	18700	18700	0
197	20240619	162300	76294277460	18700	18700	18700	18700	0
198	20240619	162200	76294277460	18700	18700	18700	18700	0
199	20240619	162100	76294277460	18700	18700	18700	18700	0
200	20240619	162000	76294277460	18700	18700	18700	18700	0
201	20240619	161900	76294277460	18700	18700	18700	18700	0
202	20240619	161800	76294277460	18700	18700	18700	18700	0
203	20240619	161700	76294277460	18700	18700	18700	18700	0
204	20240619	161600	76294277460	18700	18700	18700	18700	0
205	20240619	161500	76294277460	18700	18700	18700	18700	0
206	20240619	161400	76294277460	18700	18700	18700	18700	0
207	20240619	161300	76294277460	18700	18700	18700	18700	0
208	20240619	161200	76294277460	18700	18700	18700	18700	0
209	20240619	161100	76294277460	18700	18700	18700	18700	0
210	20240619	161000	76294277460	18700	18700	18700	18700	0
211	20240619	160900	76294277460	18700	18700	18700	18700	0
212	20240619	160800	76294277460	18700	18700	18700	18700	24443
213	20240619	160700	76294277460	18700	18700	18700	18700	0
214	20240619	160600	76294277460	18700	18700	18700	18700	0
215	20240619	160500	76294277460	18700	18700	18700	18700	0
216	20240619	160400	76294277460	18700	18700	18700	18700	0
217	20240619	160300	76294277460	18700	18700	18700	18700	0
218	20240619	160200	76294277460	18700	18700	18700	18700	0
219	20240619	160100	76294277460	18700	18700	18700	18700	0
220	20240619	160000	76294277460	18700	18700	18700	18700	0
221	20240619	155900	76294277460	18700	18700	18700	18700	0
222	20240619	155800	76294277460	18700	18700	18700	18700	0
223	20240619	155700	76294277460	18700	18700	18700	18700	0
224	20240619	155600	76294277460	18700	18700	18700	18700	0
225	20240619	155500	76294277460	18700	18700	18700	18700	0
226	20240619	155400	76294277460	18700	18700	18700	18700	0
227	20240619	155300	76294277460	18700	18700	18700	18700	0
228	20240619	155200	76294277460	18700	18700	18700	18700	0
229	20240619	155100	76294277460	18700	18700	18700	18700	0
230	20240619	155000	76294277460	18700	18700	18700	18700	0
231	20240619	154900	76294277460	18700	18700	18700	18700	0
232	20240619	154800	76294277460	18700	18700	18700	18700	0
233	20240619	154700	76294277460	18700	18700	18700	18700	0
234	20240619	154600	76294277460	18700	18700	18700	18700	0
235	20240619	154500	76294277460	18700	18700	18700	18700	0
236	20240619	154400	76294277460	18700	18700	18700	18700	0
237	20240619	154300	76294277460	18700	18700	18700	18700	0
238	20240619	154200	76294277460	18700	18700	18700	18700	0
239	20240619	154100	76294277460	18700	18700	18700	18700	0
240	20240619	154000	76294277460	18700	18700	18700	18700	0
241	20240619	153900	76294277460	18700	18700	18700	18700	0
242	20240619	153800	76294277460	18700	18700	18700	18700	24443
243	20240619	153700	76294277460	18700	18700	18700	18700	0
244	20240619	153600	76294277460	18700	18700	18700	18700	0
245	20240619	153500	76294277460	18700	18700	18700	18700	0
246	20240619	153400	76294277460	18700	18700	18700	18700	0
247	20240619	153300	76294277460	18700	18700	18700	18700	0
248	20240619	153200	76294277460	18700	18700	18700	18700	0
249	20240619	153100	76294277460	18700	18700	18700	18700	0
250	20240619	153000	76294277460	18700	18700	18700	18700	24443
251	20240619	152900	75837193360	18650	18650	18650	18650	0
252	20240619	152800	75837193360	18650	18650	18650	18650	0
253	20240619	152700	75837193360	18650	18650	18650	18650	0
254	20240619	152600	75837193360	18650	18650	18650	18650	0
255	20240619	152500	75837193360	18650	18650	18650	18650	0
256	20240619	152400	75837193360	18650	18650	18650	18650	0
257	20240619	152300	75837193360	18650	18650	18650	18650	0
258	20240619	152200	75837193360	18650	18650	18650	18650	0
259	20240619	152100	75837193360	18650	18650	18650	18650	0
260	20240619	152000	75837193360	18650	18650	18650	18650	0
261	20240619	151900	75837193360	18650	18650	18650	18620	3711
262	20240619	151800	75768048590	18650	18620	18650	18620	4945
263	20240619	151700	75675878680	18630	18620	18630	18620	4427
264	20240619	151600	75593440100	18630	18630	18640	18620	5613
265	20240619	151500	75488881320	18640	18630	18640	18630	3811
266	20240619	151400	75417861990	18620	18640	18650	18620	4067
267	20240619	151300	75342075100	18640	18660	18660	18630	3727
268	20240619	151200	75272580790	18660	18660	18660	18650	1801
269	20240619	151100	75238981950	18660	18680	18680	18650	2120
270	20240619	151000	75199424220	18690	18660	18700	18660	4656
271	20240619	150900	75112433450	18670	18700	18700	18660	5223
272	20240619	150800	75014879930	18700	18690	18710	18690	2316
273	20240619	150700	74971570900	18690	18680	18690	18670	2856
274	20240619	150600	74918212570	18680	18640	18680	18640	5862
275	20240619	150500	74808811600	18640	18630	18650	18620	3013
276	20240619	150400	74752637920	18630	18630	18640	18630	2218
277	20240619	150300	74711303230	18640	18640	18640	18630	2242
278	20240619	150200	74669515790	18640	18640	18650	18630	1287
279	20240619	150100	74645530490	18640	18600	18650	18600	2216
280	20240619	150000	74604257900	18600	18600	18610	18600	1332
281	20240619	145900	74579478790	18600	18580	18600	18580	2901
282	20240619	145800	74525535370	18580	18590	18590	18560	2483
283	20240619	145700	74479400520	18560	18540	18590	18530	3390
284	20240619	145600	74416503800	18540	18500	18550	18500	3340
285	20240619	145500	74354660150	18510	18520	18520	18500	2415
286	20240619	145400	74309956080	18510	18520	18540	18510	1857
287	20240619	145300	74275555510	18520	18540	18550	18520	3026
288	20240619	145200	74219481720	18550	18560	18560	18540	2714
289	20240619	145100	74169136100	18550	18570	18570	18540	3063
290	20240619	145000	74112319410	18560	18570	18570	18540	4416
291	20240619	144900	74030400200	18570	18600	18600	18520	10701
292	20240619	144800	73831810170	18610	18650	18650	18590	1993
293	20240619	144700	73794697190	18670	18690	18710	18640	1012
294	20240619	144600	73775782110	18690	18740	18740	18690	3931
295	20240619	144500	73702243510	18740	18700	18740	18690	4541
296	20240619	144400	73617286620	18690	18630	18700	18620	5237
297	20240619	144300	73519490310	18630	18610	18630	18560	6320
298	20240619	144200	73402055100	18620	18610	18620	18600	1025
299	20240619	144100	73382979630	18610	18600	18610	18590	1029
300	20240619	144000	73363836290	18600	18590	18620	18570	3604
301	20240619	143900	73296809450	18580	18580	18600	18580	1489
302	20240619	143800	73269139940	18590	18600	18610	18590	2129
303	20240619	143700	73229547400	18610	18620	18620	18600	951
304	20240619	143600	73211852520	18600	18630	18630	18590	1761
305	20240619	143500	73179085170	18630	18610	18630	18600	1321
306	20240619	143400	73154487190	18600	18620	18620	18600	1088
307	20240619	143300	73134241440	18610	18610	18610	18600	839
308	20240619	143200	73118631150	18600	18600	18610	18590	1627
309	20240619	143100	73088374890	18600	18600	18600	18590	947
310	20240619	143000	73070763730	18600	18630	18630	18600	2667
311	20240619	142900	73021126110	18620	18640	18650	18620	740
312	20240619	142800	73007336360	18650	18640	18650	18640	661
313	20240619	142700	72995012690	18640	18650	18660	18640	1123
314	20240619	142600	72974074210	18660	18650	18660	18620	2587
315	20240619	142500	72925832560	18650	18590	18650	18590	2305
316	20240619	142400	72882910390	18590	18590	18600	18570	1720
317	20240619	142300	72850942600	18580	18560	18590	18560	993
318	20240619	142200	72832497020	18570	18590	18590	18550	311
319	20240619	142100	72826718420	18680	18530	18680	18520	3436
320	20240619	142000	72762944050	18520	18460	18520	18460	1756
321	20240619	141900	72730444240	18460	18500	18520	18460	6311
322	20240619	141800	72613713110	18500	18520	18520	18500	8761
323	20240619	141700	72451618210	18520	18550	18550	18510	1509
324	20240619	141600	72423670790	18540	18530	18550	18500	3206
325	20240619	141500	72364295670	18530	18560	18560	18530	1753
326	20240619	141400	72331784320	18550	18560	18560	18550	1911
327	20240619	141300	72296328820	18560	18550	18560	18540	2256
328	20240619	141200	72254472870	18550	18590	18590	18530	4101
329	20240619	141100	72178388370	18590	18590	18600	18590	1867
330	20240619	141000	72143674440	18600	18650	18650	18560	8844
331	20240619	140900	71979155660	18650	18660	18660	18640	2042
332	20240619	140800	71941070230	18650	18670	18680	18640	1718
333	20240619	140700	71909008550	18680	18680	18680	18660	928
334	20240619	140600	71891680130	18690	18680	18690	18670	1063
335	20240619	140500	71871822340	18670	18660	18690	18650	1009
336	20240619	140400	71852988970	18660	18630	18670	18610	1067
337	20240619	140300	71833103430	18620	18620	18620	18610	978
338	20240619	140200	71814898810	18610	18650	18650	18610	1312
339	20240619	140100	71790470390	18650	18660	18660	18650	847
340	20240619	140000	71774669100	18660	18680	18680	18650	1667
341	20240619	135900	71743560360	18680	18680	18690	18660	1366
342	20240619	135800	71718047290	18690	18690	18690	18640	1724
343	20240619	135700	71685870140	18690	18680	18720	18680	1481
344	20240619	135600	71658175860	18680	18710	18710	18680	1506
345	20240619	135500	71630028120	18710	18730	18740	18710	2864
346	20240619	135400	71576410440	18740	18740	18760	18710	2793
347	20240619	135300	71524096520	18770	18740	18770	18720	3106
348	20240619	135200	71465863550	18740	18690	18740	18680	1949
349	20240619	135100	71429407980	18690	18670	18690	18660	1434
350	20240619	135000	71402632170	18650	18630	18650	18620	2498
351	20240619	134900	71356095050	18630	18660	18660	18630	2347
352	20240619	134800	71312346470	18670	18660	18670	18630	2245
353	20240619	134700	71270473800	18650	18690	18700	18650	2910
354	20240619	134600	71216123860	18690	18700	18710	18680	3706
355	20240619	134500	71146851160	18700	18720	18730	18700	1076
356	20240619	134400	71126715810	18720	18740	18740	18720	570
357	20240619	134300	71116041620	18750	18770	18770	18740	1232
358	20240619	134200	71092931320	18760	18760	18770	18750	1557
359	20240619	134100	71063722740	18750	18700	18770	18690	2777
360	20240619	134000	71011674380	18720	18680	18730	18680	2181
361	20240619	133900	70970878750	18670	18710	18710	18660	1072
362	20240619	133800	70950839770	18710	18670	18740	18650	2354
363	20240619	133700	70906792840	18710	18670	18730	18630	2043
364	20240619	133600	70868607020	18620	18720	18720	18620	5334
365	20240619	133500	70768947980	18720	18750	18750	18700	7924
366	20240619	133400	70620587410	18750	18740	18750	18730	4405
367	20240619	133300	70538027670	18740	18720	18750	18710	4859
368	20240619	133200	70446985910	18740	18760	18780	18730	12864
369	20240619	133100	70205715900	18750	18730	18770	18710	11588
370	20240619	133000	69988485930	18720	18650	18720	18640	10801
371	20240619	132900	69786641210	18660	18640	18690	18630	6505
372	20240619	132800	69665319030	18640	18610	18680	18610	3016
373	20240619	132700	69609097080	18600	18600	18610	18590	2963
374	20240619	132600	69553986360	18600	18590	18600	18580	1517
375	20240619	132500	69525782400	18590	18530	18600	18520	7146
376	20240619	132400	69393128730	18530	18520	18540	18520	1644
377	20240619	132300	69362672680	18500	18500	18540	18500	3842
378	20240619	132200	69291516900	18490	18480	18490	18480	1427
379	20240619	132100	69265136220	18490	18490	18500	18470	1898
380	20240619	132000	69230046050	18490	18470	18490	18470	1456
381	20240619	131900	69203144280	18470	18400	18470	18400	991
382	20240619	131800	69184877280	18400	18450	18450	18390	7315
383	20240619	131700	69050121870	18450	18480	18480	18450	1204
384	20240619	131600	69027900970	18480	18460	18480	18440	1501
385	20240619	131500	69000196730	18460	18460	18460	18430	3830
386	20240619	131400	68929539440	18460	18520	18520	18430	2219
387	20240619	131300	68888541540	18520	18540	18570	18520	8167
388	20240619	131200	68737047490	18530	18520	18550	18500	4729
389	20240619	131100	68649410590	18520	18390	18520	18380	6431
390	20240619	131000	68530645230	18380	18440	18450	18370	5046
391	20240619	130900	68437739380	18450	18400	18470	18400	2668
392	20240619	130800	68388548490	18400	18370	18410	18310	4352
393	20240619	130700	68308701390	18370	18340	18380	18340	3621
394	20240619	130600	68242230100	18340	18280	18350	18260	4584
395	20240619	130500	68158276760	18290	18290	18290	18240	6080
396	20240619	130400	68047259700	18290	18250	18290	18230	3156
397	20240619	130300	67989627750	18270	18280	18280	18250	3605
398	20240619	130200	67923793070	18270	18250	18270	18230	1458
399	20240619	130100	67897180930	18260	18260	18280	18230	5229
400	20240619	130000	67801689020	18250	18240	18270	18200	7939
401	20240619	125900	67656912350	18240	18200	18260	18160	4984
402	20240619	125800	67566177220	18230	18110	18230	18110	20827
403	20240619	125700	67187620390	18140	18210	18230	18100	28676
404	20240619	125600	66666456190	18210	18280	18280	18210	9771
405	20240619	125500	66488154330	18280	18350	18350	18270	5609
406	20240619	125400	66385573710	18340	18270	18340	18250	7215
407	20240619	125300	66253598900	18300	18270	18350	18250	13216
408	20240619	125200	66011939440	18270	18390	18390	18270	14207
409	20240619	125100	65751556220	18390	18520	18530	18380	17954
410	20240619	125000	65419977180	18550	18500	18560	18490	9605
411	20240619	124900	65242182670	18500	18500	18500	18490	1824
412	20240619	124800	65208442110	18490	18500	18500	18490	2790
413	20240619	124700	65156839230	18500	18440	18500	18440	8159
414	20240619	124600	65006049940	18430	18460	18470	18420	3363
415	20240619	124500	64944000890	18450	18400	18450	18370	11073
416	20240619	124400	64740329960	18400	18550	18550	18400	26364
417	20240619	124300	64253043160	18550	18560	18580	18540	3884
418	20240619	124200	64180982910	18560	18560	18580	18540	2411
419	20240619	124100	64136243310	18580	18550	18580	18520	6255
420	20240619	124000	64020285230	18550	18610	18630	18550	8271
421	20240619	123900	63866519260	18610	18570	18630	18560	6397
422	20240619	123800	63747669510	18570	18680	18680	18560	21692
423	20240619	123700	63343554380	18680	18750	18760	18680	20654
424	20240619	123600	62957083730	18750	18750	18760	18740	2144
425	20240619	123500	62916884780	18740	18730	18750	18720	5523
426	20240619	123400	62813422550	18760	18840	18850	18730	17813
427	20240619	123300	62478870440	18840	18860	18860	18820	1762
428	20240619	123200	62445671570	18840	18920	18920	18830	8514
429	20240619	123100	62284883040	18920	18940	18940	18920	1829
430	20240619	123000	62250259320	18940	18930	18940	18910	1563
431	20240619	122900	62220673090	18930	18930	18940	18920	751
432	20240619	122800	62206453360	18930	18950	18950	18910	3616
433	20240619	122700	62138030410	18950	18870	18950	18870	2522
434	20240619	122600	62090345650	18870	18870	18900	18860	946
435	20240619	122500	62072494360	18860	18830	18880	18830	2608
436	20240619	122400	62023312440	18830	18820	18840	18820	1527
437	20240619	122300	61994568980	18820	18850	18850	18820	2373
438	20240619	122200	61949882140	18840	18840	18860	18840	720
439	20240619	122100	61936311500	18840	18830	18840	18820	1188
440	20240619	122000	61913938000	18840	18820	18850	18820	1628
441	20240619	121900	61883287420	18830	18840	18880	18820	2443
442	20240619	121800	61837249360	18840	18850	18930	18830	2944
443	20240619	121700	61781726840	18850	18870	18870	18830	1485
444	20240619	121600	61753739440	18830	18830	18870	18830	1924
445	20240619	121500	61717468670	18840	18880	18880	18830	4484
446	20240619	121400	61632938660	18880	18850	18880	18850	708
447	20240619	121300	61619583270	18850	18860	18860	18830	2083
448	20240619	121200	61580311010	18860	18850	18860	18840	926
449	20240619	121100	61562856110	18850	18820	18850	18810	1176
450	20240619	121000	61540714080	18830	18830	18830	18810	2063
451	20240619	120900	61501885250	18810	18870	18880	18810	6933
452	20240619	120800	61371303960	18880	18860	18890	18850	734
453	20240619	120700	61357449810	18850	18830	18850	18820	1101
454	20240619	120600	61336712760	18830	18890	18900	18830	4326
455	20240619	120500	61255110840	18890	18930	19010	18860	6065
456	20240619	120400	61140321130	18930	18870	18930	18860	3291
457	20240619	120300	61078125530	18870	18820	18870	18820	1697
458	20240619	120200	61046140700	18820	18820	18850	18820	1760
459	20240619	120100	61013013770	18820	18790	18850	18780	5270
460	20240619	120000	60913882060	18790	18800	18810	18790	3541
461	20240619	115900	60847328580	18810	18800	18820	18790	4713
462	20240619	115800	60758692190	18800	18820	18820	18800	4072
463	20240619	115700	60682099100	18820	18810	18830	18800	5589
464	20240619	115600	60576992610	18800	18870	18870	18800	8889
465	20240619	115500	60409615330	18860	18870	18890	18860	2113
466	20240619	115400	60369737980	18870	18980	18980	18860	15622
467	20240619	115300	60074139870	18980	18980	18990	18980	945
468	20240619	115200	60056198460	18990	18980	18990	18970	1480
469	20240619	115100	60028107580	18980	18980	18980	18970	2494
470	20240619	115000	59980781330	18980	18990	18990	18970	366
471	20240619	114900	59973834470	18990	18980	19000	18970	1696
472	20240619	114800	59941641540	18970	18970	19000	18960	2534
473	20240619	114700	59893546690	18970	18980	19010	18970	1934
474	20240619	114600	59856812190	18980	18960	18990	18960	2340
475	20240619	114500	59812413270	18960	18990	19000	18950	7180
476	20240619	114400	59676304580	18960	19010	19010	18950	7837
477	20240619	114300	59527559300	19010	19020	19070	19010	2654
478	20240619	114200	59477050200	19050	19040	19050	19000	1294
479	20240619	114100	59452421600	19030	19040	19050	19000	7132
480	20240619	114000	59316851250	19040	19030	19050	19020	1797
481	20240619	113900	59282654510	19020	19030	19040	19010	1165
482	20240619	113800	59260491600	19030	19000	19030	19000	2985
483	20240619	113700	59203714640	19000	19050	19090	19000	6562
484	20240619	113600	59078819610	19050	19130	19130	19050	4904
485	20240619	113500	58985152680	19130	19150	19150	19130	2156
486	20240619	113400	58943891320	19150	19130	19170	19130	719
487	20240619	113300	58930125360	19130	19130	19140	19110	1932
488	20240619	113200	58893181700	19110	19130	19140	19080	5443
489	20240619	113100	58789151490	19140	19150	19170	19130	3543
490	20240619	113000	58721301120	19150	19180	19190	19150	3898
491	20240619	112900	58646573330	19180	19180	19190	19180	1855
492	20240619	112800	58610985330	19190	19170	19200	19160	3221
493	20240619	112700	58549195130	19170	19210	19210	19170	4048
494	20240619	112600	58471496170	19210	19230	19240	19200	2145
495	20240619	112500	58430290030	19240	19240	19260	19220	4578
496	20240619	112400	58342203860	19240	19280	19280	19230	2640
497	20240619	112300	58291382860	19280	19300	19310	19270	1918
498	20240619	112200	58254386000	19300	19300	19320	19280	953
499	20240619	112100	58235996570	19280	19320	19330	19280	2977
500	20240619	112000	58178526730	19320	19260	19320	19250	2203
501	20240619	111900	58136011650	19250	19310	19320	19230	2863
502	20240619	111800	58080787730	19310	19330	19330	19300	1641
503	20240619	111700	58049094930	19330	19380	19390	19330	9844
504	20240619	111600	57858536540	19380	19410	19430	19380	6267
505	20240619	111500	57736890690	19410	19320	19430	19300	25009
506	20240619	111400	57252062570	19340	19240	19340	19240	6237
507	20240619	111300	57131756720	19230	19210	19300	19210	4932
508	20240619	111200	57036664010	19210	19260	19270	19200	3669
509	20240619	111100	56966054120	19270	19300	19300	19270	1125
510	20240619	111000	56944367460	19300	19300	19320	19290	2400
511	20240619	110900	56898046930	19300	19320	19330	19280	1921
512	20240619	110800	56860962610	19320	19310	19340	19310	2010
513	20240619	110700	56822104950	19310	19350	19360	19310	3844
514	20240619	110600	56747741850	19340	19310	19360	19310	4100
515	20240619	110500	56668447670	19300	19280	19300	19280	1736
516	20240619	110400	56634950340	19240	19320	19320	19240	1412
517	20240619	110300	56607698810	19320	19210	19320	19200	3068
518	20240619	110200	56548645910	19200	19250	19260	19200	1454
519	20240619	110100	56520670870	19250	19280	19280	19230	2650
520	20240619	110000	56469670630	19280	19270	19300	19250	4048
521	20240619	105900	56391606820	19270	19300	19320	19250	5890
522	20240619	105800	56278147950	19290	19290	19340	19260	2389
523	20240619	105700	56232070070	19290	19190	19300	19130	6691
524	20240619	105600	56103632130	19190	19290	19290	19140	12950
525	20240619	105500	55854890850	19290	19320	19350	19290	4798
526	20240619	105400	55762221090	19330	19380	19390	19320	4918
527	20240619	105300	55667071290	19380	19390	19410	19370	8156
528	20240619	105200	55508874760	19390	19340	19390	19340	8236
529	20240619	105100	55349388860	19340	19360	19370	19330	6843
530	20240619	105000	55216970190	19370	19380	19400	19360	7303
531	20240619	104900	55075431320	19380	19300	19400	19300	6294
532	20240619	104800	54953564520	19300	19260	19410	19260	20816
533	20240619	104700	54550730660	19260	19320	19330	19250	7710
534	20240619	104600	54402017770	19310	19330	19340	19280	10772
535	20240619	104500	54194057860	19330	19210	19330	19210	16188
536	20240619	104400	53882049570	19210	19190	19250	19190	17545
537	20240619	104300	53544867350	19200	19190	19200	19120	12601
538	20240619	104200	53303249670	19190	19060	19200	19020	16593
539	20240619	104100	52985744680	19060	18990	19080	18990	11729
540	20240619	104000	52762505690	18980	19010	19010	18970	3106
541	20240619	103900	52703541260	19010	18970	19020	18940	5782
542	20240619	103800	52593723690	18960	19040	19040	18940	8022
543	20240619	103700	52441371880	19020	19010	19040	19000	7054
544	20240619	103600	52307211520	19000	18980	19010	18950	7665
545	20240619	103500	52161578690	19000	18850	19000	18820	15546
546	20240619	103400	51867573120	18850	18760	18850	18750	6726
547	20240619	103300	51741146700	18760	18740	18770	18730	4129
548	20240619	103200	51663742440	18740	18770	18790	18730	3564
549	20240619	103100	51596902020	18770	18820	18830	18770	4983
550	20240619	103000	51503220600	18810	18730	18830	18710	5141
551	20240619	102900	51406857530	18740	18780	18780	18700	7530
552	20240619	102800	51265824420	18760	18810	18850	18760	6693
553	20240619	102700	51139926450	18800	18820	18880	18770	4869
554	20240619	102600	51048319120	18830	18730	18830	18700	17610
555	20240619	102500	50718202860	18720	18770	18770	18720	15305
556	20240619	102400	50431414710	18770	18770	18790	18750	9930
557	20240619	102300	50245139570	18790	18760	18800	18750	7674
558	20240619	102200	50101110580	18760	18800	18800	18750	6342
559	20240619	102100	49982062710	18800	18890	18900	18750	11345
560	20240619	102000	49768494920	18890	18820	18890	18810	5646
561	20240619	101900	49662041220	18860	18900	18910	18730	38534
562	20240619	101800	48936862940	18900	18930	18940	18900	10225
563	20240619	101700	48743506760	18930	18910	18940	18910	1556
564	20240619	101600	48714057520	18910	18910	18940	18900	12245
565	20240619	101500	48482459970	18910	18950	18960	18910	7646
566	20240619	101400	48337652360	18950	19050	19070	18950	11879
567	20240619	101300	48112038160	19040	19050	19080	19030	5773
568	20240619	101200	48002020680	19050	19060	19090	19000	6653
569	20240619	101100	47875302990	19060	18980	19060	18950	10068
570	20240619	101000	47684245620	18980	19030	19030	18960	7500
571	20240619	100900	47541877990	19030	18940	19030	18940	5281
572	20240619	100800	47441600750	18950	18980	19000	18930	10128
573	20240619	100700	47249598610	18950	18980	18990	18900	24497
574	20240619	100600	46785439040	18980	19090	19090	18980	23250
575	20240619	100500	46343036150	19080	19090	19110	19060	13776
576	20240619	100400	46080124750	19090	19190	19200	19020	31698
577	20240619	100300	45474027900	19200	19230	19250	19200	17866
578	20240619	100200	45130693650	19240	19260	19270	19230	13718
579	20240619	100100	44866592220	19260	19340	19340	19260	10965
580	20240619	100000	44655012610	19340	19330	19370	19330	3660
581	20240619	095900	44584216660	19330	19400	19400	19310	8200
582	20240619	095800	44425526540	19400	19380	19400	19380	3907
583	20240619	095700	44349772870	19390	19390	19390	19370	3330
584	20240619	095600	44285233620	19390	19370	19460	19350	11092
585	20240619	095500	44070207430	19370	19280	19390	19280	3279
586	20240619	095400	44006779840	19310	19300	19350	19270	7814
587	20240619	095300	43855794830	19290	19350	19370	19240	19220
588	20240619	095200	43485197990	19350	19410	19420	19300	19134
589	20240619	095100	43115118200	19410	19430	19430	19350	11991
590	20240619	095000	42882805240	19430	19570	19580	19420	14894
591	20240619	094900	42592306940	19570	19470	19590	19460	39616
592	20240619	094800	41819019160	19480	19430	19490	19430	8096
593	20240619	094700	41661463340	19430	19420	19450	19410	4749
594	20240619	094600	41569185690	19420	19380	19420	19340	12266
595	20240619	094500	41331422050	19350	19260	19400	19250	8915
596	20240619	094400	41159221180	19240	19250	19300	19200	26899
597	20240619	094300	40642044700	19260	19350	19350	19250	31298
598	20240619	094200	40038173740	19350	19360	19410	19320	13752
599	20240619	094100	39772085670	19360	19380	19430	19360	6697
600	20240619	094000	39642231900	19360	19350	19410	19330	8717
601	20240619	093900	39473512420	19330	19510	19530	19330	42021
602	20240619	093800	38657105850	19520	19460	19540	19450	15357
603	20240619	093700	38357833720	19460	19410	19460	19400	10741
604	20240619	093600	38149128350	19420	19400	19430	19390	7109
605	20240619	093500	38011150410	19400	19370	19460	19370	20600
606	20240619	093400	37610983740	19360	19310	19400	19310	16852
607	20240619	093300	37285081580	19320	19470	19470	19310	40342
608	20240619	093200	36503240860	19470	19560	19570	19440	34420
609	20240619	093100	35832043170	19560	19660	19660	19550	38113
610	20240619	093000	35084901370	19650	19700	19760	19650	45084
611	20240619	092900	34197736380	19700	19630	19720	19620	28538
612	20240619	092800	33636563060	19640	19830	19840	19630	55916
613	20240619	092700	32532857010	19830	19740	19830	19730	43722
614	20240619	092600	31667549440	19730	19780	19830	19680	50102
615	20240619	092500	30678011940	19790	19850	19860	19680	74022
616	20240619	092400	29213419990	19840	19740	19860	19740	101835
617	20240619	092300	27195924180	19740	19570	19800	19520	171855
618	20240619	092200	23812883760	19570	19380	19590	19370	73566
619	20240619	092100	22378283500	19370	19430	19450	19360	17230
620	20240619	092000	22044118040	19410	19240	19430	19210	21496
621	20240619	091900	21628928950	19240	19430	19440	19230	17588
622	20240619	091800	21289262870	19430	19240	19440	19190	29480
623	20240619	091700	20720176510	19220	19180	19290	19180	12755
624	20240619	091600	20474759910	19180	19500	19500	19180	49414
625	20240619	091500	19521472310	19470	19480	19600	19470	97716
626	20240619	091400	17612799160	19480	19320	19500	19310	67436
627	20240619	091300	16300823800	19320	19290	19350	19220	27579
628	20240619	091200	15769068460	19290	19350	19390	19280	37492
629	20240619	091100	15044847990	19360	19380	19470	19350	53840
630	20240619	091000	13999276760	19380	19260	19420	19240	34894
631	20240619	090900	13324906130	19260	19400	19400	19260	43089
632	20240619	090800	12492300390	19400	19280	19450	19180	89783
633	20240619	090700	10757491750	19280	19240	19340	19160	62823
634	20240619	090600	9547012580	19240	18820	19300	18820	89895
635	20240619	090500	7827155240	18820	18870	18880	18780	33032
636	20240619	090400	7205532900	18870	18930	19100	18870	51636
637	20240619	090300	6226130690	18930	18990	19190	18880	86385
638	20240619	090200	4577777610	18990	18600	19010	18600	83715
639	20240619	090100	2999023990	18640	18660	18700	18510	39142
640	20240619	090000	2271637050	18630	18720	18800	18500	121600