KissMeData/080220/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195500	8845342740	18650	18650	18650	18650	19304
3	20240627	195400	8845342740	18650	18650	18650	18650	0
4	20240627	195300	8845342740	18650	18650	18650	18650	0
5	20240627	195200	8845342740	18650	18650	18650	18650	0
6	20240627	195100	8845342740	18650	18650	18650	18650	0
7	20240627	195000	8845342740	18650	18650	18650	18650	0
8	20240627	194900	8845342740	18650	18650	18650	18650	0
9	20240627	194800	8845342740	18650	18650	18650	18650	0
10	20240627	194700	8845342740	18650	18650	18650	18650	0
11	20240627	194600	8845342740	18650	18650	18650	18650	0
12	20240627	194500	8845342740	18650	18650	18650	18650	0
13	20240627	194400	8845342740	18650	18650	18650	18650	0
14	20240627	194300	8845342740	18650	18650	18650	18650	0
15	20240627	194200	8845342740	18650	18650	18650	18650	0
16	20240627	194100	8845342740	18650	18650	18650	18650	0
17	20240627	194000	8845342740	18650	18650	18650	18650	0
18	20240627	193900	8845342740	18650	18650	18650	18650	0
19	20240627	193800	8845342740	18650	18650	18650	18650	0
20	20240627	193700	8845342740	18650	18650	18650	18650	0
21	20240627	193600	8845342740	18650	18650	18650	18650	0
22	20240627	193500	8845342740	18650	18650	18650	18650	0
23	20240627	193400	8845342740	18650	18650	18650	18650	0
24	20240627	193300	8845342740	18650	18650	18650	18650	0
25	20240627	193200	8845342740	18650	18650	18650	18650	0
26	20240627	193100	8845342740	18650	18650	18650	18650	0
27	20240627	193000	8845342740	18650	18650	18650	18650	0
28	20240627	192900	8845342740	18650	18650	18650	18650	0
29	20240627	192800	8845342740	18650	18650	18650	18650	0
30	20240627	192700	8845342740	18650	18650	18650	18650	0
31	20240627	192600	8845342740	18650	18650	18650	18650	0
32	20240627	192500	8845342740	18650	18650	18650	18650	19304
33	20240627	192400	8845342740	18650	18650	18650	18650	0
34	20240627	192300	8845342740	18650	18650	18650	18650	0
35	20240627	192200	8845342740	18650	18650	18650	18650	0
36	20240627	192100	8845342740	18650	18650	18650	18650	0
37	20240627	192000	8845342740	18650	18650	18650	18650	0
38	20240627	191900	8845342740	18650	18650	18650	18650	0
39	20240627	191800	8845342740	18650	18650	18650	18650	0
40	20240627	191700	8845342740	18650	18650	18650	18650	0
41	20240627	191600	8845342740	18650	18650	18650	18650	0
42	20240627	191500	8845342740	18650	18650	18650	18650	0
43	20240627	191400	8845342740	18650	18650	18650	18650	0
44	20240627	191300	8845342740	18650	18650	18650	18650	0
45	20240627	191200	8845342740	18650	18650	18650	18650	0
46	20240627	191100	8845342740	18650	18650	18650	18650	0
47	20240627	191000	8845342740	18650	18650	18650	18650	0
48	20240627	190900	8845342740	18650	18650	18650	18650	0
49	20240627	190800	8845342740	18650	18650	18650	18650	0
50	20240627	190700	8845342740	18650	18650	18650	18650	0
51	20240627	190600	8845342740	18650	18650	18650	18650	0
52	20240627	190500	8845342740	18650	18650	18650	18650	0
53	20240627	190400	8845342740	18650	18650	18650	18650	0
54	20240627	190300	8845342740	18650	18650	18650	18650	0
55	20240627	190200	8845342740	18650	18650	18650	18650	0
56	20240627	190100	8845342740	18650	18650	18650	18650	0
57	20240627	190000	8845342740	18650	18650	18650	18650	0
58	20240627	185900	8845342740	18650	18650	18650	18650	0
59	20240627	185800	8845342740	18650	18650	18650	18650	0
60	20240627	185700	8845342740	18650	18650	18650	18650	0
61	20240627	185600	8845342740	18650	18650	18650	18650	0
62	20240627	185500	8845342740	18650	18650	18650	18650	19304
63	20240627	185400	8845342740	18650	18650	18650	18650	0
64	20240627	185300	8845342740	18650	18650	18650	18650	0
65	20240627	185200	8845342740	18650	18650	18650	18650	0
66	20240627	185100	8845342740	18650	18650	18650	18650	0
67	20240627	185000	8845342740	18650	18650	18650	18650	0
68	20240627	184900	8845342740	18650	18650	18650	18650	0
69	20240627	184800	8845342740	18650	18650	18650	18650	0
70	20240627	184700	8845342740	18650	18650	18650	18650	0
71	20240627	184600	8845342740	18650	18650	18650	18650	0
72	20240627	184500	8845342740	18650	18650	18650	18650	0
73	20240627	184400	8845342740	18650	18650	18650	18650	0
74	20240627	184300	8845342740	18650	18650	18650	18650	0
75	20240627	184200	8845342740	18650	18650	18650	18650	0
76	20240627	184100	8845342740	18650	18650	18650	18650	0
77	20240627	184000	8845342740	18650	18650	18650	18650	0
78	20240627	183900	8845342740	18650	18650	18650	18650	0
79	20240627	183800	8845342740	18650	18650	18650	18650	0
80	20240627	183700	8845342740	18650	18650	18650	18650	0
81	20240627	183600	8845342740	18650	18650	18650	18650	0
82	20240627	183500	8845342740	18650	18650	18650	18650	0
83	20240627	183400	8845342740	18650	18650	18650	18650	0
84	20240627	183300	8845342740	18650	18650	18650	18650	0
85	20240627	183200	8845342740	18650	18650	18650	18650	0
86	20240627	183100	8845342740	18650	18650	18650	18650	0
87	20240627	183000	8845342740	18650	18650	18650	18650	0
88	20240627	182900	8845342740	18650	18650	18650	18650	0
89	20240627	182800	8845342740	18650	18650	18650	18650	0
90	20240627	182700	8845342740	18650	18650	18650	18650	0
91	20240627	182600	8845342740	18650	18650	18650	18650	0
92	20240627	182500	8845342740	18650	18650	18650	18650	19304
93	20240627	182400	8845342740	18650	18650	18650	18650	0
94	20240627	182300	8845342740	18650	18650	18650	18650	0
95	20240627	182200	8845342740	18650	18650	18650	18650	0
96	20240627	182100	8845342740	18650	18650	18650	18650	0
97	20240627	182000	8845342740	18650	18650	18650	18650	0
98	20240627	181900	8845342740	18650	18650	18650	18650	0
99	20240627	181800	8845342740	18650	18650	18650	18650	0
100	20240627	181700	8845342740	18650	18650	18650	18650	0
101	20240627	181600	8845342740	18650	18650	18650	18650	0
102	20240627	181500	8845342740	18650	18650	18650	18650	0
103	20240627	181400	8845342740	18650	18650	18650	18650	0
104	20240627	181300	8845342740	18650	18650	18650	18650	0
105	20240627	181200	8845342740	18650	18650	18650	18650	0
106	20240627	181100	8845342740	18650	18650	18650	18650	0
107	20240627	181000	8845342740	18650	18650	18650	18650	0
108	20240627	180900	8845342740	18650	18650	18650	18650	0
109	20240627	180800	8845342740	18650	18650	18650	18650	0
110	20240627	180700	8845342740	18650	18650	18650	18650	0
111	20240627	180600	8845342740	18650	18650	18650	18650	0
112	20240627	180500	8845342740	18650	18650	18650	18650	0
113	20240627	180400	8845342740	18650	18650	18650	18650	0
114	20240627	180300	8845342740	18650	18650	18650	18650	0
115	20240627	180200	8845342740	18650	18650	18650	18650	0
116	20240627	180100	8845342740	18650	18650	18650	18650	0
117	20240627	180000	8845342740	18650	18650	18650	18650	0
118	20240627	175900	8845342740	18650	18650	18650	18650	0
119	20240627	175800	8845342740	18650	18650	18650	18650	0
120	20240627	175700	8845342740	18650	18650	18650	18650	0
121	20240627	175600	8845342740	18650	18650	18650	18650	0
122	20240627	175500	8845342740	18650	18650	18650	18650	19304
123	20240627	175400	8845342740	18650	18650	18650	18650	0
124	20240627	175300	8845342740	18650	18650	18650	18650	0
125	20240627	175200	8845342740	18650	18650	18650	18650	0
126	20240627	175100	8845342740	18650	18650	18650	18650	0
127	20240627	175000	8845342740	18650	18650	18650	18650	0
128	20240627	174900	8845342740	18650	18650	18650	18650	0
129	20240627	174800	8845342740	18650	18650	18650	18650	0
130	20240627	174700	8845342740	18650	18650	18650	18650	0
131	20240627	174600	8845342740	18650	18650	18650	18650	0
132	20240627	174500	8845342740	18650	18650	18650	18650	0
133	20240627	174400	8845342740	18650	18650	18650	18650	0
134	20240627	174300	8845342740	18650	18650	18650	18650	0
135	20240627	174200	8845342740	18650	18650	18650	18650	0
136	20240627	174100	8845342740	18650	18650	18650	18650	0
137	20240627	174000	8845342740	18650	18650	18650	18650	0
138	20240627	173900	8845342740	18650	18650	18650	18650	0
139	20240627	173800	8845342740	18650	18650	18650	18650	0
140	20240627	173700	8845342740	18650	18650	18650	18650	0
141	20240627	173600	8845342740	18650	18650	18650	18650	0
142	20240627	173500	8845342740	18650	18650	18650	18650	0
143	20240627	173400	8845342740	18650	18650	18650	18650	0
144	20240627	173300	8845342740	18650	18650	18650	18650	0
145	20240627	173200	8845342740	18650	18650	18650	18650	0
146	20240627	173100	8845342740	18650	18650	18650	18650	0
147	20240627	173000	8845342740	18650	18650	18650	18650	0
148	20240627	172900	8845342740	18650	18650	18650	18650	0
149	20240627	172800	8845342740	18650	18650	18650	18650	0
150	20240627	172700	8845342740	18650	18650	18650	18650	0
151	20240627	172600	8845342740	18650	18650	18650	18650	0
152	20240627	172500	8845342740	18650	18650	18650	18650	19304
153	20240627	172400	8845342740	18650	18650	18650	18650	0
154	20240627	172300	8845342740	18650	18650	18650	18650	0
155	20240627	172200	8845342740	18650	18650	18650	18650	0
156	20240627	172100	8845342740	18650	18650	18650	18650	0
157	20240627	172000	8845342740	18650	18650	18650	18650	0
158	20240627	171900	8845342740	18650	18650	18650	18650	0
159	20240627	171800	8845342740	18650	18650	18650	18650	0
160	20240627	171700	8845342740	18650	18650	18650	18650	0
161	20240627	171600	8845342740	18650	18650	18650	18650	0
162	20240627	171500	8845342740	18650	18650	18650	18650	0
163	20240627	171400	8845342740	18650	18650	18650	18650	0
164	20240627	171300	8845342740	18650	18650	18650	18650	0
165	20240627	171200	8845342740	18650	18650	18650	18650	0
166	20240627	171100	8845342740	18650	18650	18650	18650	0
167	20240627	171000	8845342740	18650	18650	18650	18650	0
168	20240627	170900	8845342740	18650	18650	18650	18650	0
169	20240627	170800	8845342740	18650	18650	18650	18650	0
170	20240627	170700	8845342740	18650	18650	18650	18650	0
171	20240627	170600	8845342740	18650	18650	18650	18650	0
172	20240627	170500	8845342740	18650	18650	18650	18650	0
173	20240627	170400	8845342740	18650	18650	18650	18650	0
174	20240627	170300	8845342740	18650	18650	18650	18650	0
175	20240627	170200	8845342740	18650	18650	18650	18650	0
176	20240627	170100	8845342740	18650	18650	18650	18650	0
177	20240627	170000	8845342740	18650	18650	18650	18650	0
178	20240627	165900	8845342740	18650	18650	18650	18650	0
179	20240627	165800	8845342740	18650	18650	18650	18650	0
180	20240627	165700	8845342740	18650	18650	18650	18650	0
181	20240627	165600	8845342740	18650	18650	18650	18650	0
182	20240627	165500	8845342740	18650	18650	18650	18650	19304
183	20240627	165400	8845342740	18650	18650	18650	18650	0
184	20240627	165300	8845342740	18650	18650	18650	18650	0
185	20240627	165200	8845342740	18650	18650	18650	18650	0
186	20240627	165100	8845342740	18650	18650	18650	18650	0
187	20240627	165000	8845342740	18650	18650	18650	18650	0
188	20240627	164900	8845342740	18650	18650	18650	18650	0
189	20240627	164800	8845342740	18650	18650	18650	18650	0
190	20240627	164700	8845342740	18650	18650	18650	18650	0
191	20240627	164600	8845342740	18650	18650	18650	18650	0
192	20240627	164500	8845342740	18650	18650	18650	18650	0
193	20240627	164400	8845342740	18650	18650	18650	18650	0
194	20240627	164300	8845342740	18650	18650	18650	18650	0
195	20240627	164200	8845342740	18650	18650	18650	18650	0
196	20240627	164100	8845342740	18650	18650	18650	18650	0
197	20240627	164000	8845342740	18650	18650	18650	18650	0
198	20240627	163900	8845342740	18650	18650	18650	18650	0
199	20240627	163800	8845342740	18650	18650	18650	18650	0
200	20240627	163700	8845342740	18650	18650	18650	18650	0
201	20240627	163600	8845342740	18650	18650	18650	18650	0
202	20240627	163500	8845342740	18650	18650	18650	18650	0
203	20240627	163400	8845342740	18650	18650	18650	18650	0
204	20240627	163300	8845342740	18650	18650	18650	18650	0
205	20240627	163200	8845342740	18650	18650	18650	18650	0
206	20240627	163100	8845342740	18650	18650	18650	18650	0
207	20240627	163000	8845342740	18650	18650	18650	18650	0
208	20240627	162900	8845342740	18650	18650	18650	18650	0
209	20240627	162800	8845342740	18650	18650	18650	18650	0
210	20240627	162700	8845342740	18650	18650	18650	18650	0
211	20240627	162600	8845342740	18650	18650	18650	18650	0
212	20240627	162500	8845342740	18650	18650	18650	18650	19304
213	20240627	162400	8845342740	18650	18650	18650	18650	0
214	20240627	162300	8845342740	18650	18650	18650	18650	0
215	20240627	162200	8845342740	18650	18650	18650	18650	0
216	20240627	162100	8845342740	18650	18650	18650	18650	0
217	20240627	162000	8845342740	18650	18650	18650	18650	0
218	20240627	161900	8845342740	18650	18650	18650	18650	0
219	20240627	161800	8845342740	18650	18650	18650	18650	0
220	20240627	161700	8845342740	18650	18650	18650	18650	0
221	20240627	161600	8845342740	18650	18650	18650	18650	0
222	20240627	161500	8845342740	18650	18650	18650	18650	0
223	20240627	161400	8845342740	18650	18650	18650	18650	0
224	20240627	161300	8845342740	18650	18650	18650	18650	0
225	20240627	161200	8845342740	18650	18650	18650	18650	0
226	20240627	161100	8845342740	18650	18650	18650	18650	0
227	20240627	161000	8845342740	18650	18650	18650	18650	0
228	20240627	160900	8845342740	18650	18650	18650	18650	0
229	20240627	160800	8845342740	18650	18650	18650	18650	0
230	20240627	160700	8845342740	18650	18650	18650	18650	0
231	20240627	160600	8845342740	18650	18650	18650	18650	0
232	20240627	160500	8845342740	18650	18650	18650	18650	0
233	20240627	160400	8845342740	18650	18650	18650	18650	0
234	20240627	160300	8845342740	18650	18650	18650	18650	0
235	20240627	160200	8845342740	18650	18650	18650	18650	0
236	20240627	160100	8845342740	18650	18650	18650	18650	0
237	20240627	160000	8845342740	18650	18650	18650	18650	0
238	20240627	155900	8845342740	18650	18650	18650	18650	0
239	20240627	155800	8845342740	18650	18650	18650	18650	0
240	20240627	155700	8845342740	18650	18650	18650	18650	0
241	20240627	155600	8845342740	18650	18650	18650	18650	0
242	20240627	155500	8845342740	18650	18650	18650	18650	19304
243	20240627	155400	8845342740	18650	18650	18650	18650	0
244	20240627	155300	8845342740	18650	18650	18650	18650	0
245	20240627	155200	8845342740	18650	18650	18650	18650	0
246	20240627	155100	8845342740	18650	18650	18650	18650	0
247	20240627	155000	8845342740	18650	18650	18650	18650	0
248	20240627	154900	8845342740	18650	18650	18650	18650	0
249	20240627	154800	8845342740	18650	18650	18650	18650	0
250	20240627	154700	8845342740	18650	18650	18650	18650	0
251	20240627	154600	8845342740	18650	18650	18650	18650	0
252	20240627	154500	8845342740	18650	18650	18650	18650	0
253	20240627	154400	8845342740	18650	18650	18650	18650	0
254	20240627	154300	8845342740	18650	18650	18650	18650	0
255	20240627	154200	8845342740	18650	18650	18650	18650	0
256	20240627	154100	8845342740	18650	18650	18650	18650	0
257	20240627	154000	8845342740	18650	18650	18650	18650	0
258	20240627	153900	8845342740	18650	18650	18650	18650	0
259	20240627	153800	8845342740	18650	18650	18650	18650	0
260	20240627	153700	8845342740	18650	18650	18650	18650	0
261	20240627	153600	8845342740	18650	18650	18650	18650	0
262	20240627	153500	8845342740	18650	18650	18650	18650	0
263	20240627	153400	8845342740	18650	18650	18650	18650	0
264	20240627	153300	8845342740	18650	18650	18650	18650	0
265	20240627	153200	8845342740	18650	18650	18650	18650	0
266	20240627	153100	8845342740	18650	18650	18650	18650	0
267	20240627	153000	8845342740	18650	18650	18650	18650	19304
268	20240627	152900	8485323140	18670	18670	18670	18670	0
269	20240627	152800	8485323140	18670	18670	18670	18670	0
270	20240627	152700	8485323140	18670	18670	18670	18670	0
271	20240627	152600	8485323140	18670	18670	18670	18670	0
272	20240627	152500	8485323140	18670	18670	18670	18670	0
273	20240627	152400	8485323140	18670	18670	18670	18670	0
274	20240627	152300	8485323140	18670	18670	18670	18670	0
275	20240627	152200	8485323140	18670	18670	18670	18670	0
276	20240627	152100	8485323140	18670	18670	18670	18670	0
277	20240627	152000	8485323140	18670	18670	18670	18670	0
278	20240627	151900	8485323140	18670	18670	18670	18660	2238
279	20240627	151800	8443543120	18670	18670	18670	18660	2463
280	20240627	151700	8397564630	18670	18670	18670	18660	1505
281	20240627	151600	8369466350	18670	18680	18680	18670	1959
282	20240627	151500	8332887170	18670	18680	18680	18670	1207
283	20240627	151400	8310342070	18670	18680	18680	18660	2133
284	20240627	151300	8270533910	18660	18660	18670	18660	1296
285	20240627	151200	8246341950	18660	18670	18670	18660	3967
286	20240627	151100	8172280870	18670	18680	18680	18670	3506
287	20240627	151000	8106822490	18670	18680	18680	18670	3075
288	20240627	150900	8049401400	18670	18680	18680	18670	876
289	20240627	150800	8033037920	18670	18680	18680	18670	2979
290	20240627	150700	7977395010	18690	18690	18690	18680	293
291	20240627	150600	7971921560	18680	18690	18690	18680	1866
292	20240627	150500	7937064280	18690	18690	18690	18680	1434
293	20240627	150400	7910264350	18690	18700	18700	18690	220
294	20240627	150300	7906152400	18690	18690	18690	18690	332
295	20240627	150200	7899947320	18690	18690	18700	18680	1295
296	20240627	150100	7875743810	18690	18700	18700	18690	1467
297	20240627	150000	7848325080	18700	18690	18700	18690	1081
298	20240627	145900	7828112370	18690	18690	18690	18680	1303
299	20240627	145800	7803760500	18690	18690	18690	18680	2763
300	20240627	145700	7752134430	18700	18690	18700	18680	962
301	20240627	145600	7734155340	18690	18690	18690	18690	479
302	20240627	145500	7725202830	18690	18690	18690	18680	132
303	20240627	145400	7722735820	18690	18690	18690	18690	553
304	20240627	145300	7712400250	18690	18690	18690	18690	428
305	20240627	145200	7704400930	18690	18690	18690	18690	140
306	20240627	145100	7701784330	18690	18690	18690	18690	1860
307	20240627	145000	7667020930	18690	18700	18700	18690	1306
308	20240627	144900	7642604930	18690	18690	18690	18690	912
309	20240627	144800	7625559650	18690	18700	18700	18690	804
310	20240627	144700	7610526350	18700	18700	18700	18700	26
311	20240627	144600	7610040150	18700	18700	18700	18700	100
312	20240627	144500	7608170150	18690	18700	18700	18690	622
313	20240627	144400	7596542220	18690	18690	18700	18680	4658
314	20240627	144300	7509470410	18680	18680	18680	18680	968
315	20240627	144200	7491388170	18680	18690	18690	18680	594
316	20240627	144100	7480289410	18690	18680	18690	18680	111
317	20240627	144000	7478215850	18690	18690	18690	18680	1205
318	20240627	143900	7455706300	18680	18690	18690	18680	766
319	20240627	143800	7441390490	18680	18700	18700	18680	677
320	20240627	143700	7428735690	18700	18700	18700	18680	2361
321	20240627	143600	7384615720	18700	18690	18700	18690	419
322	20240627	143500	7376784460	18690	18690	18690	18690	401
323	20240627	143400	7369289770	18690	18690	18700	18690	433
324	20240627	143300	7361196950	18690	18680	18690	18680	686
325	20240627	143200	7348378690	18690	18680	18690	18680	657
326	20240627	143100	7336104870	18690	18690	18690	18680	399
327	20240627	143000	7328649640	18690	18680	18690	18680	1031
328	20240627	142900	7309387340	18680	18680	18690	18680	893
329	20240627	142800	7292700370	18690	18700	18700	18680	995
330	20240627	142700	7274105200	18700	18690	18700	18690	354
331	20240627	142600	7267488420	18690	18700	18700	18690	637
332	20240627	142500	7255581960	18690	18690	18690	18690	302
333	20240627	142400	7249937580	18690	18680	18700	18680	827
334	20240627	142300	7234486000	18680	18690	18690	18680	1495
335	20240627	142200	7206553060	18690	18700	18700	18690	160
336	20240627	142100	7203561860	18700	18700	18700	18690	1330
337	20240627	142000	7178703140	18700	18690	18700	18690	461
338	20240627	141900	7170086710	18690	18690	18700	18680	575
339	20240627	141800	7159339920	18680	18690	18690	18680	1736
340	20240627	141700	7126900260	18690	18690	18690	18680	1894
341	20240627	141600	7091501530	18690	18690	18700	18690	377
342	20240627	141500	7084455260	18690	18700	18700	18690	579
343	20240627	141400	7073631760	18700	18700	18700	18690	724
344	20240627	141300	7060094560	18700	18700	18700	18690	1038
345	20240627	141200	7040683970	18700	18700	18700	18700	317
346	20240627	141100	7034756070	18700	18710	18710	18700	30
347	20240627	141000	7034195050	18700	18700	18700	18690	696
348	20240627	140900	7021179900	18700	18700	18700	18690	277
349	20240627	140800	7016000750	18700	18710	18710	18690	13260
350	20240627	140700	6768056140	18710	18710	18720	18710	267
351	20240627	140600	6763059570	18710	18710	18710	18710	1035
352	20240627	140500	6743694720	18710	18710	18710	18700	606
353	20240627	140400	6732356490	18710	18710	18710	18700	351
354	20240627	140300	6725789430	18710	18710	18710	18700	10721
355	20240627	140200	6525282500	18710	18720	18720	18700	4809
356	20240627	140100	6435307100	18720	18720	18720	18720	1731
357	20240627	140000	6402902780	18720	18720	18720	18720	234
358	20240627	135900	6398522300	18720	18720	18720	18720	415
359	20240627	135800	6390753500	18720	18710	18720	18710	275
360	20240627	135700	6385606520	18710	18710	18720	18710	719
361	20240627	135600	6372147950	18720	18710	18720	18710	235
362	20240627	135500	6367749250	18720	18720	18720	18710	189
363	20240627	135400	6364212000	18720	18710	18720	18710	76
364	20240627	135300	6362789770	18710	18720	18720	18710	248
365	20240627	135200	6358147310	18720	18710	18720	18710	88
366	20240627	135100	6356500550	18710	18710	18720	18710	1815
367	20240627	135000	6322536090	18710	18720	18720	18710	436
368	20240627	134900	6314374510	18720	18720	18720	18720	239
369	20240627	134800	6309900430	18710	18720	18730	18710	178
370	20240627	134700	6306568280	18720	18720	18730	18720	421
371	20240627	134600	6298687110	18720	18730	18730	18720	245
372	20240627	134500	6294098300	18720	18720	18730	18720	30
373	20240627	134400	6293536650	18720	18720	18730	18720	1575
374	20240627	134300	6264052450	18730	18730	18730	18720	226
375	20240627	134200	6259821470	18720	18720	18730	18720	146
376	20240627	134100	6257088300	18730	18730	18730	18720	498
377	20240627	134000	6247764270	18730	18730	18730	18720	446
378	20240627	133900	6239413550	18730	18730	18730	18730	65
379	20240627	133800	6238196100	18720	18720	18720	18720	340
380	20240627	133700	6231831300	18730	18730	18730	18730	18
381	20240627	133600	6231494160	18730	18720	18730	18710	1124
382	20240627	133500	6210455090	18710	18720	18720	18710	2726
383	20240627	133400	6159450280	18720	18720	18730	18720	860
384	20240627	133300	6143347400	18730	18730	18730	18720	131
385	20240627	133200	6140894970	18730	18720	18730	18720	1448
386	20240627	133100	6113788300	18720	18720	18720	18710	105
387	20240627	133000	6111822710	18720	18720	18720	18720	41
388	20240627	132900	6111055190	18720	18720	18720	18720	1138
389	20240627	132800	6089751830	18720	18720	18720	18720	200
390	20240627	132700	6086007830	18720	18720	18720	18720	131
391	20240627	132600	6083555510	18730	18730	18730	18720	1094
392	20240627	132500	6063075190	18720	18720	18720	18720	372
393	20240627	132400	6056111350	18720	18720	18720	18720	475
394	20240627	132300	6047219350	18720	18720	18730	18720	949
395	20240627	132200	6029453060	18730	18730	18730	18720	757
396	20240627	132100	6015279630	18730	18730	18730	18720	1729
397	20240627	132000	5982912490	18730	18730	18730	18720	576
398	20240627	131900	5972124130	18730	18740	18740	18730	142
399	20240627	131800	5969464090	18740	18740	18740	18720	408
400	20240627	131700	5961824720	18730	18730	18740	18730	515
401	20240627	131600	5952177620	18730	18740	18740	18730	469
402	20240627	131500	5943392860	18740	18730	18740	18730	501
403	20240627	131400	5934009040	18730	18740	18740	18730	724
404	20240627	131300	5920447950	18740	18740	18740	18730	278
405	20240627	131200	5915239000	18740	18740	18740	18740	83
406	20240627	131100	5913683580	18740	18730	18740	18730	214
407	20240627	131000	5909673260	18740	18730	18740	18730	54
408	20240627	130900	5908661610	18730	18740	18740	18720	844
409	20240627	130800	5892852220	18740	18730	18740	18730	93
410	20240627	130700	5891110300	18720	18710	18720	18710	995
411	20240627	130600	5872486730	18710	18720	18720	18710	306
412	20240627	130500	5866760490	18720	18710	18720	18710	209
413	20240627	130400	5862849520	18710	18720	18720	18710	302
414	20240627	130300	5857197970	18720	18720	18720	18710	659
415	20240627	130200	5844866300	18700	18710	18720	18700	1527
416	20240627	130100	5816296310	18720	18710	18720	18710	437
417	20240627	130000	5808118410	18710	18720	18720	18710	390
418	20240627	125900	5800820410	18720	18710	18720	18710	573
419	20240627	125800	5790098480	18710	18720	18720	18710	368
420	20240627	125700	5783211080	18720	18730	18730	18710	310
421	20240627	125600	5777407190	18730	18720	18730	18710	605
422	20240627	125500	5766081500	18710	18710	18710	18700	1141
423	20240627	125400	5744734650	18710	18710	18710	18710	1051
424	20240627	125300	5725070440	18710	18710	18710	18700	651
425	20240627	125200	5712893610	18700	18720	18730	18700	6664
426	20240627	125100	5588199200	18730	18730	18730	18720	1937
427	20240627	125000	5551925940	18740	18740	18740	18740	163
428	20240627	124900	5548871320	18740	18740	18740	18730	1218
429	20240627	124800	5526054330	18730	18740	18740	18730	801
430	20240627	124700	5511050140	18740	18740	18740	18740	244
431	20240627	124600	5506477580	18740	18750	18750	18740	1021
432	20240627	124500	5487343940	18750	18740	18750	18740	428
433	20240627	124400	5479322720	18740	18740	18740	18730	123
434	20240627	124300	5477017710	18730	18740	18740	18730	114
435	20240627	124200	5474882230	18730	18750	18750	18730	375
436	20240627	124100	5467854720	18740	18740	18750	18740	507
437	20240627	124000	5458353520	18740	18750	18750	18740	265
438	20240627	123900	5453387410	18740	18750	18750	18740	671
439	20240627	123800	5440812340	18750	18740	18750	18740	464
440	20240627	123700	5432115810	18740	18740	18740	18740	243
441	20240627	123600	5427561990	18740	18750	18760	18740	489
442	20240627	123500	5418393880	18750	18760	18760	18740	71
443	20240627	123400	5417062580	18740	18740	18740	18740	341
444	20240627	123300	5410672240	18740	18740	18740	18730	1275
445	20240627	123200	5386780180	18740	18730	18740	18730	1579
446	20240627	123100	5357204510	18730	18750	18750	18730	1494
447	20240627	123000	5329209740	18750	18760	18760	18750	4386
448	20240627	122900	5246969980	18760	18760	18760	18760	205
449	20240627	122800	5243124180	18760	18760	18760	18750	504
450	20240627	122700	5233669150	18760	18760	18760	18750	1196
451	20240627	122600	5211232240	18760	18760	18760	18760	158
452	20240627	122500	5208268160	18760	18760	18760	18760	90
453	20240627	122400	5206579760	18760	18770	18770	18760	184
454	20240627	122300	5203127240	18770	18770	18770	18760	750
455	20240627	122200	5189050290	18770	18760	18770	18760	346
456	20240627	122100	5182557870	18770	18770	18770	18760	929
457	20240627	122000	5165127410	18770	18770	18770	18760	2813
458	20240627	121900	5112327410	18770	18780	18780	18770	330
459	20240627	121800	5106131960	18780	18790	18790	18780	1989
460	20240627	121700	5068777740	18790	18790	18790	18790	111
461	20240627	121600	5066692050	18790	18810	18810	18780	9395
462	20240627	121500	4890105410	18810	18810	18810	18810	179
463	20240627	121400	4886738420	18810	18810	18810	18800	171
464	20240627	121300	4883522200	18810	18810	18810	18810	111
465	20240627	121200	4881434290	18810	18800	18810	18800	200
466	20240627	121100	4877672970	18800	18810	18810	18800	367
467	20240627	121000	4870772860	18810	18810	18810	18810	703
468	20240627	120900	4857549430	18810	18810	18810	18800	166
469	20240627	120800	4854427030	18810	18810	18810	18810	283
470	20240627	120700	4849103800	18810	18810	18820	18810	314
471	20240627	120600	4843196420	18820	18810	18820	18800	1094
472	20240627	120500	4822611560	18820	18810	18820	18810	141
473	20240627	120400	4819958810	18810	18820	18820	18810	195
474	20240627	120300	4816289910	18820	18810	18820	18810	129
475	20240627	120200	4813863390	18810	18820	18820	18810	346
476	20240627	120100	4807354590	18820	18820	18820	18820	102
477	20240627	120000	4805434950	18820	18820	18820	18810	160
478	20240627	115900	4802425050	18820	18810	18820	18800	94
479	20240627	115800	4800656840	18810	18810	18820	18810	1406
480	20240627	115700	4774209550	18820	18810	18830	18810	308
481	20240627	115600	4768415570	18810	18820	18830	18810	996
482	20240627	115500	4749675920	18830	18820	18830	18820	174
483	20240627	115400	4746400960	18820	18810	18820	18810	74
484	20240627	115300	4745008480	18820	18820	18820	18810	587
485	20240627	115200	4733961640	18820	18820	18820	18820	129
486	20240627	115100	4731533860	18820	18820	18820	18820	921
487	20240627	115000	4714200640	18820	18820	18820	18820	1660
488	20240627	114900	4682959440	18820	18830	18830	18820	672
489	20240627	114800	4670309600	18830	18830	18830	18830	219
490	20240627	114700	4666185830	18830	18830	18830	18830	826
491	20240627	114600	4650632250	18840	18830	18840	18830	155
492	20240627	114500	4647713330	18840	18830	18840	18830	43
493	20240627	114400	4646903580	18830	18840	18840	18830	603
494	20240627	114300	4635546260	18840	18850	18860	18840	2112
495	20240627	114200	4595747340	18850	18850	18860	18850	465
496	20240627	114100	4586980990	18850	18850	18860	18850	604
497	20240627	114000	4575595480	18860	18860	18860	18850	598
498	20240627	113900	4564319830	18860	18860	18860	18860	785
499	20240627	113800	4549514730	18870	18870	18870	18860	1557
500	20240627	113700	4520145240	18870	18870	18870	18870	7
501	20240627	113600	4520013150	18870	18870	18870	18860	55
502	20240627	113500	4518975460	18870	18860	18870	18860	416
503	20240627	113400	4511125550	18860	18860	18860	18860	474
504	20240627	113300	4502185910	18860	18860	18870	18860	1052
505	20240627	113200	4482344740	18860	18870	18870	18860	115
506	20240627	113100	4480175780	18870	18870	18870	18860	165
507	20240627	113000	4477062430	18880	18880	18880	18870	284
508	20240627	112900	4471703270	18880	18880	18880	18880	104
509	20240627	112800	4469739750	18880	18890	18890	18880	7686
510	20240627	112700	4324616910	18880	18880	18890	18880	585
511	20240627	112600	4313571300	18890	18880	18890	18880	102
512	20240627	112500	4311645020	18880	18880	18880	18880	285
513	20240627	112400	4306264220	18890	18900	18900	18890	409
514	20240627	112300	4298536060	18900	18890	18900	18890	135
515	20240627	112200	4295985230	18890	18890	18890	18890	469
516	20240627	112100	4287125820	18900	18890	18900	18880	1122
517	20240627	112000	4265938490	18890	18890	18890	18890	196
518	20240627	111900	4262236050	18890	18890	18890	18890	715
519	20240627	111800	4248729700	18890	18890	18890	18890	31
520	20240627	111700	4248144110	18900	18910	18910	18900	854
521	20240627	111600	4231999440	18910	18910	18910	18900	524
522	20240627	111500	4222093670	18910	18910	18910	18900	477
523	20240627	111400	4213076800	18910	18910	18910	18900	1085
524	20240627	111300	4192569990	18910	18910	18920	18910	527
525	20240627	111200	4182600470	18910	18920	18920	18910	516
526	20240627	111100	4172842100	18920	18920	18920	18920	491
527	20240627	111000	4163552380	18920	18870	18920	18860	1169
528	20240627	110900	4141473160	18870	18870	18870	18860	2188
529	20240627	110800	4100190610	18860	18860	18870	18860	302
530	20240627	110700	4094493370	18860	18880	18880	18860	358
531	20240627	110600	4087739540	18880	18880	18880	18870	81
532	20240627	110500	4086210410	18880	18870	18880	18870	131
533	20240627	110400	4083738350	18870	18870	18870	18870	104
534	20240627	110300	4081775870	18870	18870	18870	18870	57
535	20240627	110200	4080700280	18870	18870	18880	18850	146
536	20240627	110100	4077947320	18870	18880	18880	18870	94
537	20240627	110000	4076173340	18880	18870	18880	18870	538
538	20240627	105900	4066021260	18870	18870	18870	18840	1219
539	20240627	105800	4043052960	18870	18860	18870	18850	591
540	20240627	105700	4031911810	18850	18850	18850	18850	470
541	20240627	105600	4023052310	18840	18850	18850	18840	204
542	20240627	105500	4019208520	18850	18850	18850	18840	946
543	20240627	105400	4001376530	18850	18850	18850	18840	1140
544	20240627	105300	3979890260	18850	18850	18850	18850	380
545	20240627	105200	3972727260	18850	18860	18860	18850	1582
546	20240627	105100	3942895890	18850	18860	18860	18850	582
547	20240627	105000	3931925160	18860	18860	18860	18850	713
548	20240627	104900	3918483970	18870	18900	18900	18860	2917
549	20240627	104800	3863403060	18910	18910	18910	18910	17
550	20240627	104700	3863081590	18910	18890	18910	18890	1810
551	20240627	104600	3828871640	18900	18920	18920	18890	349
552	20240627	104500	3822275820	18920	18910	18920	18890	934
553	20240627	104400	3804608530	18910	18900	18910	18890	1041
554	20240627	104300	3784938120	18900	18880	18900	18880	184
555	20240627	104200	3781462540	18880	18880	18880	18870	1094
556	20240627	104100	3760808320	18880	18860	18880	18860	1173
557	20240627	104000	3738668000	18860	18850	18860	18850	172
558	20240627	103900	3735425180	18850	18850	18850	18840	361
559	20240627	103800	3728620580	18860	18840	18860	18840	149
560	20240627	103700	3725812990	18840	18830	18840	18830	1036
561	20240627	103600	3706304290	18840	18860	18860	18830	1126
562	20240627	103500	3685086400	18860	18870	18870	18860	731
563	20240627	103400	3671298590	18870	18880	18880	18870	69
564	20240627	103300	3669996550	18860	18880	18880	18860	1358
565	20240627	103200	3644381000	18880	18880	18880	18870	1365
566	20240627	103100	3618617410	18870	18870	18870	18870	460
567	20240627	103000	3609937210	18870	18870	18870	18870	219
568	20240627	102900	3605804680	18870	18890	18890	18870	232
569	20240627	102800	3601424780	18890	18880	18890	18880	133
570	20240627	102700	3598913690	18880	18900	18900	18880	206
571	20240627	102600	3595021110	18900	18900	18910	18860	125
572	20240627	102500	3592661640	18900	18860	18900	18860	701
573	20240627	102400	3579431190	18860	18910	18910	18860	298
574	20240627	102300	3573805000	18910	18900	18910	18860	77
575	20240627	102200	3572349190	18850	18910	18910	18850	2267
576	20240627	102100	3529523000	18910	18900	18910	18900	424
577	20240627	102000	3521506320	18900	18890	18910	18880	1503
578	20240627	101900	3493106440	18890	18900	18900	18890	293
579	20240627	101800	3487571000	18900	18890	18910	18880	1139
580	20240627	101700	3466053370	18850	18830	18890	18830	2418
581	20240627	101600	3420462560	18820	18830	18830	18820	140
582	20240627	101500	3417826860	18820	18820	18830	18820	487
583	20240627	101400	3408659420	18810	18810	18810	18810	45
584	20240627	101300	3407812970	18810	18810	18810	18800	765
585	20240627	101200	3393425990	18810	18830	18840	18810	1322
586	20240627	101100	3368536980	18840	18830	18840	18830	109
587	20240627	101000	3366484160	18830	18840	18840	18830	1038
588	20240627	100900	3346930890	18840	18830	18850	18830	974
589	20240627	100800	3328584440	18830	18810	18830	18810	245
590	20240627	100700	3323971730	18800	18800	18830	18800	3410
591	20240627	100600	3259834560	18800	18810	18810	18800	850
592	20240627	100500	3243854240	18810	18810	18810	18810	369
593	20240627	100400	3236913350	18800	18820	18820	18800	1061
594	20240627	100300	3216950190	18820	18800	18830	18800	395
595	20240627	100200	3209523080	18800	18820	18820	18790	1554
596	20240627	100100	3180295080	18820	18820	18840	18820	761
597	20240627	100000	3165972830	18840	18850	18850	18840	1034
598	20240627	095900	3146487260	18850	18810	18850	18790	4351
599	20240627	095800	3064684140	18840	18860	18860	18830	516
600	20240627	095700	3054959790	18860	18860	18860	18850	503
601	20240627	095600	3045476200	18860	18820	18860	18820	1886
602	20240627	095500	3009942010	18820	18820	18820	18790	3340
603	20240627	095400	2947132320	18810	18820	18820	18810	1186
604	20240627	095300	2924818790	18820	18820	18820	18810	561
605	20240627	095200	2914263490	18810	18810	18820	18800	5626
606	20240627	095100	2808456900	18820	18840	18840	18810	975
607	20240627	095000	2790096940	18840	18870	18870	18820	2923
608	20240627	094900	2735035400	18870	18870	18870	18870	137
609	20240627	094800	2732450210	18870	18840	18870	18840	3999
610	20240627	094700	2657066870	18840	18850	18850	18840	249
611	20240627	094600	2652375610	18840	18840	18840	18830	363
612	20240627	094500	2645536860	18820	18820	18850	18810	3013
613	20240627	094400	2588762810	18820	18810	18820	18810	300
614	20240627	094300	2583118700	18810	18810	18820	18810	1182
615	20240627	094200	2560879740	18810	18810	18820	18810	351
616	20240627	094100	2554276920	18810	18820	18820	18810	369
617	20240627	094000	2547335080	18820	18800	18820	18790	1759
618	20240627	093900	2514264330	18800	18780	18800	18780	95
619	20240627	093800	2512479360	18770	18800	18820	18760	1661
620	20240627	093700	2481299100	18800	18760	18820	18750	8781
621	20240627	093600	2316400550	18760	18760	18760	18750	793
622	20240627	093500	2301528830	18750	18760	18760	18750	3117
623	20240627	093400	2243080140	18760	18760	18770	18750	1529
624	20240627	093300	2214402380	18760	18780	18780	18760	2428
625	20240627	093200	2168828350	18780	18790	18790	18780	405
626	20240627	093100	2161220990	18790	18790	18790	18780	1228
627	20240627	093000	2138155320	18790	18790	18800	18780	362
628	20240627	092900	2131353260	18790	18790	18800	18780	1193
629	20240627	092800	2108936390	18790	18800	18820	18780	2498
630	20240627	092700	2061970230	18800	18770	18800	18770	1266
631	20240627	092600	2038178380	18770	18780	18790	18750	3665
632	20240627	092500	1969396640	18780	18820	18820	18780	4116
633	20240627	092400	1892008570	18810	18840	18840	18810	1994
634	20240627	092300	1854483780	18840	18850	18850	18840	3769
635	20240627	092200	1783462230	18840	18850	18870	18840	429
636	20240627	092100	1775375530	18840	18850	18870	18840	1304
637	20240627	092000	1750796240	18850	18880	18900	18850	1717
638	20240627	091900	1718419340	18880	18930	18940	18880	3836
639	20240627	091800	1645862760	18930	18920	18940	18920	938
640	20240627	091700	1628102270	18920	18950	18950	18920	1880
641	20240627	091600	1592483750	18950	18880	18970	18870	5152
642	20240627	091500	1495071910	18890	18850	18900	18850	672
643	20240627	091400	1482395810	18850	18850	18900	18850	7039
644	20240627	091300	1349699570	18820	18850	18850	18820	2537
645	20240627	091200	1301930000	18870	18890	18950	18800	1358
646	20240627	091100	1276270150	18900	18830	18900	18790	5510
647	20240627	091000	1172474300	18820	18800	18820	18770	2166
648	20240627	090900	1131750150	18810	18800	18850	18780	2613
649	20240627	090800	1082574010	18800	18780	18820	18770	2206
650	20240627	090700	1041118530	18780	18770	18800	18710	3072
651	20240627	090600	983598290	18710	18740	18800	18710	7993
652	20240627	090500	833839170	18740	18780	18800	18720	3408
653	20240627	090400	769933720	18800	18820	18850	18760	2175
654	20240627	090300	729007660	18820	18690	18850	18690	6646
655	20240627	090200	604163760	18680	18690	18780	18670	6590
656	20240627	090100	481019740	18690	18800	18800	18670	9390
657	20240627	090000	305162180	18800	18750	18860	18730	13211