KissMeData/034120/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	191500	1375267560	18790	18790	18790	18790	778
3	20240618	191400	1375267560	18790	18790	18790	18790	0
4	20240618	191300	1375267560	18790	18790	18790	18790	0
5	20240618	191200	1375267560	18790	18790	18790	18790	0
6	20240618	191100	1375267560	18790	18790	18790	18790	0
7	20240618	191000	1375267560	18790	18790	18790	18790	0
8	20240618	190900	1375267560	18790	18790	18790	18790	0
9	20240618	190800	1375267560	18790	18790	18790	18790	0
10	20240618	190700	1375267560	18790	18790	18790	18790	0
11	20240618	190600	1375267560	18790	18790	18790	18790	0
12	20240618	190500	1375267560	18790	18790	18790	18790	0
13	20240618	190400	1375267560	18790	18790	18790	18790	0
14	20240618	190300	1375267560	18790	18790	18790	18790	0
15	20240618	190200	1375267560	18790	18790	18790	18790	0
16	20240618	190100	1375267560	18790	18790	18790	18790	0
17	20240618	190000	1375267560	18790	18790	18790	18790	0
18	20240618	185900	1375267560	18790	18790	18790	18790	0
19	20240618	185800	1375267560	18790	18790	18790	18790	0
20	20240618	185700	1375267560	18790	18790	18790	18790	0
21	20240618	185600	1375267560	18790	18790	18790	18790	0
22	20240618	185500	1375267560	18790	18790	18790	18790	0
23	20240618	185400	1375267560	18790	18790	18790	18790	0
24	20240618	185300	1375267560	18790	18790	18790	18790	0
25	20240618	185200	1375267560	18790	18790	18790	18790	0
26	20240618	185100	1375267560	18790	18790	18790	18790	0
27	20240618	185000	1375267560	18790	18790	18790	18790	0
28	20240618	184900	1375267560	18790	18790	18790	18790	0
29	20240618	184800	1375267560	18790	18790	18790	18790	0
30	20240618	184700	1375267560	18790	18790	18790	18790	0
31	20240618	184600	1375267560	18790	18790	18790	18790	0
32	20240618	184500	1375267560	18790	18790	18790	18790	778
33	20240618	184400	1375267560	18790	18790	18790	18790	0
34	20240618	184300	1375267560	18790	18790	18790	18790	0
35	20240618	184200	1375267560	18790	18790	18790	18790	0
36	20240618	184100	1375267560	18790	18790	18790	18790	0
37	20240618	184000	1375267560	18790	18790	18790	18790	0
38	20240618	183900	1375267560	18790	18790	18790	18790	0
39	20240618	183800	1375267560	18790	18790	18790	18790	0
40	20240618	183700	1375267560	18790	18790	18790	18790	0
41	20240618	183600	1375267560	18790	18790	18790	18790	0
42	20240618	183500	1375267560	18790	18790	18790	18790	0
43	20240618	183400	1375267560	18790	18790	18790	18790	0
44	20240618	183300	1375267560	18790	18790	18790	18790	0
45	20240618	183200	1375267560	18790	18790	18790	18790	0
46	20240618	183100	1375267560	18790	18790	18790	18790	0
47	20240618	183000	1375267560	18790	18790	18790	18790	0
48	20240618	182900	1375267560	18790	18790	18790	18790	0
49	20240618	182800	1375267560	18790	18790	18790	18790	0
50	20240618	182700	1375267560	18790	18790	18790	18790	0
51	20240618	182600	1375267560	18790	18790	18790	18790	0
52	20240618	182500	1375267560	18790	18790	18790	18790	0
53	20240618	182400	1375267560	18790	18790	18790	18790	0
54	20240618	182300	1375267560	18790	18790	18790	18790	0
55	20240618	182200	1375267560	18790	18790	18790	18790	0
56	20240618	182100	1375267560	18790	18790	18790	18790	0
57	20240618	182000	1375267560	18790	18790	18790	18790	0
58	20240618	181900	1375267560	18790	18790	18790	18790	0
59	20240618	181800	1375267560	18790	18790	18790	18790	0
60	20240618	181700	1375267560	18790	18790	18790	18790	0
61	20240618	181600	1375267560	18790	18790	18790	18790	0
62	20240618	181500	1375267560	18790	18790	18790	18790	778
63	20240618	181400	1375267560	18790	18790	18790	18790	0
64	20240618	181300	1375267560	18790	18790	18790	18790	0
65	20240618	181200	1375267560	18790	18790	18790	18790	0
66	20240618	181100	1375267560	18790	18790	18790	18790	0
67	20240618	181000	1375267560	18790	18790	18790	18790	0
68	20240618	180900	1375267560	18790	18790	18790	18790	0
69	20240618	180800	1375267560	18790	18790	18790	18790	0
70	20240618	180700	1375267560	18790	18790	18790	18790	0
71	20240618	180600	1375267560	18790	18790	18790	18790	0
72	20240618	180500	1375267560	18790	18790	18790	18790	0
73	20240618	180400	1375267560	18790	18790	18790	18790	0
74	20240618	180300	1375267560	18790	18790	18790	18790	0
75	20240618	180200	1375267560	18790	18790	18790	18790	0
76	20240618	180100	1375267560	18790	18790	18790	18790	0
77	20240618	180000	1375267560	18790	18790	18790	18790	0
78	20240618	175900	1375267560	18790	18790	18790	18790	0
79	20240618	175800	1375267560	18790	18790	18790	18790	0
80	20240618	175700	1375267560	18790	18790	18790	18790	0
81	20240618	175600	1375267560	18790	18790	18790	18790	0
82	20240618	175500	1375267560	18790	18790	18790	18790	0
83	20240618	175400	1375267560	18790	18790	18790	18790	0
84	20240618	175300	1375267560	18790	18790	18790	18790	0
85	20240618	175200	1375267560	18790	18790	18790	18790	0
86	20240618	175100	1375267560	18790	18790	18790	18790	0
87	20240618	175000	1375267560	18790	18790	18790	18790	0
88	20240618	174900	1375267560	18790	18790	18790	18790	0
89	20240618	174800	1375267560	18790	18790	18790	18790	0
90	20240618	174700	1375267560	18790	18790	18790	18790	0
91	20240618	174600	1375267560	18790	18790	18790	18790	0
92	20240618	174500	1375267560	18790	18790	18790	18790	778
93	20240618	174400	1375267560	18790	18790	18790	18790	0
94	20240618	174300	1375267560	18790	18790	18790	18790	0
95	20240618	174200	1375267560	18790	18790	18790	18790	0
96	20240618	174100	1375267560	18790	18790	18790	18790	0
97	20240618	174000	1375267560	18790	18790	18790	18790	0
98	20240618	173900	1375267560	18790	18790	18790	18790	0
99	20240618	173800	1375267560	18790	18790	18790	18790	0
100	20240618	173700	1375267560	18790	18790	18790	18790	0
101	20240618	173600	1375267560	18790	18790	18790	18790	0
102	20240618	173500	1375267560	18790	18790	18790	18790	0
103	20240618	173400	1375267560	18790	18790	18790	18790	0
104	20240618	173300	1375267560	18790	18790	18790	18790	0
105	20240618	173200	1375267560	18790	18790	18790	18790	0
106	20240618	173100	1375267560	18790	18790	18790	18790	0
107	20240618	173000	1375267560	18790	18790	18790	18790	0
108	20240618	172900	1375267560	18790	18790	18790	18790	0
109	20240618	172800	1375267560	18790	18790	18790	18790	0
110	20240618	172700	1375267560	18790	18790	18790	18790	0
111	20240618	172600	1375267560	18790	18790	18790	18790	0
112	20240618	172500	1375267560	18790	18790	18790	18790	0
113	20240618	172400	1375267560	18790	18790	18790	18790	0
114	20240618	172300	1375267560	18790	18790	18790	18790	0
115	20240618	172200	1375267560	18790	18790	18790	18790	0
116	20240618	172100	1375267560	18790	18790	18790	18790	0
117	20240618	172000	1375267560	18790	18790	18790	18790	0
118	20240618	171900	1375267560	18790	18790	18790	18790	0
119	20240618	171800	1375267560	18790	18790	18790	18790	0
120	20240618	171700	1375267560	18790	18790	18790	18790	0
121	20240618	171600	1375267560	18790	18790	18790	18790	0
122	20240618	171500	1375267560	18790	18790	18790	18790	778
123	20240618	171400	1375267560	18790	18790	18790	18790	0
124	20240618	171300	1375267560	18790	18790	18790	18790	0
125	20240618	171200	1375267560	18790	18790	18790	18790	0
126	20240618	171100	1375267560	18790	18790	18790	18790	0
127	20240618	171000	1375267560	18790	18790	18790	18790	0
128	20240618	170900	1375267560	18790	18790	18790	18790	0
129	20240618	170800	1375267560	18790	18790	18790	18790	0
130	20240618	170700	1375267560	18790	18790	18790	18790	0
131	20240618	170600	1375267560	18790	18790	18790	18790	0
132	20240618	170500	1375267560	18790	18790	18790	18790	0
133	20240618	170400	1375267560	18790	18790	18790	18790	0
134	20240618	170300	1375267560	18790	18790	18790	18790	0
135	20240618	170200	1375267560	18790	18790	18790	18790	0
136	20240618	170100	1375267560	18790	18790	18790	18790	0
137	20240618	170000	1375267560	18790	18790	18790	18790	0
138	20240618	165900	1375267560	18790	18790	18790	18790	0
139	20240618	165800	1375267560	18790	18790	18790	18790	0
140	20240618	165700	1375267560	18790	18790	18790	18790	0
141	20240618	165600	1375267560	18790	18790	18790	18790	0
142	20240618	165500	1375267560	18790	18790	18790	18790	0
143	20240618	165400	1375267560	18790	18790	18790	18790	0
144	20240618	165300	1375267560	18790	18790	18790	18790	0
145	20240618	165200	1375267560	18790	18790	18790	18790	0
146	20240618	165100	1375267560	18790	18790	18790	18790	0
147	20240618	165000	1375267560	18790	18790	18790	18790	0
148	20240618	164900	1375267560	18790	18790	18790	18790	0
149	20240618	164800	1375267560	18790	18790	18790	18790	0
150	20240618	164700	1375267560	18790	18790	18790	18790	0
151	20240618	164600	1375267560	18790	18790	18790	18790	0
152	20240618	164500	1375267560	18790	18790	18790	18790	778
153	20240618	164400	1375267560	18790	18790	18790	18790	0
154	20240618	164300	1375267560	18790	18790	18790	18790	0
155	20240618	164200	1375267560	18790	18790	18790	18790	0
156	20240618	164100	1375267560	18790	18790	18790	18790	0
157	20240618	164000	1375267560	18790	18790	18790	18790	0
158	20240618	163900	1375267560	18790	18790	18790	18790	0
159	20240618	163800	1375267560	18790	18790	18790	18790	0
160	20240618	163700	1375267560	18790	18790	18790	18790	0
161	20240618	163600	1375267560	18790	18790	18790	18790	0
162	20240618	163500	1375267560	18790	18790	18790	18790	0
163	20240618	163400	1375267560	18790	18790	18790	18790	0
164	20240618	163300	1375267560	18790	18790	18790	18790	0
165	20240618	163200	1375267560	18790	18790	18790	18790	0
166	20240618	163100	1375267560	18790	18790	18790	18790	0
167	20240618	163000	1375267560	18790	18790	18790	18790	0
168	20240618	162900	1375267560	18790	18790	18790	18790	0
169	20240618	162800	1375267560	18790	18790	18790	18790	0
170	20240618	162700	1375267560	18790	18790	18790	18790	0
171	20240618	162600	1375267560	18790	18790	18790	18790	0
172	20240618	162500	1375267560	18790	18790	18790	18790	0
173	20240618	162400	1375267560	18790	18790	18790	18790	0
174	20240618	162300	1375267560	18790	18790	18790	18790	0
175	20240618	162200	1375267560	18790	18790	18790	18790	0
176	20240618	162100	1375267560	18790	18790	18790	18790	0
177	20240618	162000	1375267560	18790	18790	18790	18790	0
178	20240618	161900	1375267560	18790	18790	18790	18790	0
179	20240618	161800	1375267560	18790	18790	18790	18790	0
180	20240618	161700	1375267560	18790	18790	18790	18790	0
181	20240618	161600	1375267560	18790	18790	18790	18790	0
182	20240618	161500	1375267560	18790	18790	18790	18790	778
183	20240618	161400	1375267560	18790	18790	18790	18790	0
184	20240618	161300	1375267560	18790	18790	18790	18790	0
185	20240618	161200	1375267560	18790	18790	18790	18790	0
186	20240618	161100	1375267560	18790	18790	18790	18790	0
187	20240618	161000	1375267560	18790	18790	18790	18790	0
188	20240618	160900	1375267560	18790	18790	18790	18790	0
189	20240618	160800	1375267560	18790	18790	18790	18790	0
190	20240618	160700	1375267560	18790	18790	18790	18790	0
191	20240618	160600	1375267560	18790	18790	18790	18790	0
192	20240618	160500	1375267560	18790	18790	18790	18790	0
193	20240618	160400	1375267560	18790	18790	18790	18790	0
194	20240618	160300	1375267560	18790	18790	18790	18790	0
195	20240618	160200	1375267560	18790	18790	18790	18790	0
196	20240618	160100	1375267560	18790	18790	18790	18790	0
197	20240618	160000	1375267560	18790	18790	18790	18790	0
198	20240618	155900	1375267560	18790	18790	18790	18790	0
199	20240618	155800	1375267560	18790	18790	18790	18790	0
200	20240618	155700	1375267560	18790	18790	18790	18790	0
201	20240618	155600	1375267560	18790	18790	18790	18790	0
202	20240618	155500	1375267560	18790	18790	18790	18790	0
203	20240618	155400	1375267560	18790	18790	18790	18790	0
204	20240618	155300	1375267560	18790	18790	18790	18790	0
205	20240618	155200	1375267560	18790	18790	18790	18790	0
206	20240618	155100	1375267560	18790	18790	18790	18790	0
207	20240618	155000	1375267560	18790	18790	18790	18790	0
208	20240618	154900	1375267560	18790	18790	18790	18790	0
209	20240618	154800	1375267560	18790	18790	18790	18790	0
210	20240618	154700	1375267560	18790	18790	18790	18790	0
211	20240618	154600	1375267560	18790	18790	18790	18790	0
212	20240618	154500	1375267560	18790	18790	18790	18790	778
213	20240618	154400	1375267560	18790	18790	18790	18790	0
214	20240618	154300	1375267560	18790	18790	18790	18790	0
215	20240618	154200	1375267560	18790	18790	18790	18790	0
216	20240618	154100	1375267560	18790	18790	18790	18790	0
217	20240618	154000	1375267560	18790	18790	18790	18790	0
218	20240618	153900	1375267560	18790	18790	18790	18790	0
219	20240618	153800	1375267560	18790	18790	18790	18790	0
220	20240618	153700	1375267560	18790	18790	18790	18790	0
221	20240618	153600	1375267560	18790	18790	18790	18790	0
222	20240618	153500	1375267560	18790	18790	18790	18790	0
223	20240618	153400	1375267560	18790	18790	18790	18790	0
224	20240618	153300	1375267560	18790	18790	18790	18790	0
225	20240618	153200	1375267560	18790	18790	18790	18790	0
226	20240618	153100	1375267560	18790	18790	18790	18790	0
227	20240618	153000	1375267560	18790	18790	18790	18790	778
228	20240618	152900	1360648940	18730	18730	18730	18730	0
229	20240618	152800	1360648940	18730	18730	18730	18730	0
230	20240618	152700	1360648940	18730	18730	18730	18730	0
231	20240618	152600	1360648940	18730	18730	18730	18730	0
232	20240618	152500	1360648940	18730	18730	18730	18730	0
233	20240618	152400	1360648940	18730	18730	18730	18730	0
234	20240618	152300	1360648940	18730	18730	18730	18730	0
235	20240618	152200	1360648940	18730	18730	18730	18730	0
236	20240618	152100	1360648940	18730	18730	18730	18730	0
237	20240618	152000	1360648940	18730	18730	18730	18730	0
238	20240618	151900	1360648940	18730	18730	18730	18730	0
239	20240618	151800	1360648940	18730	18750	18760	18730	12
240	20240618	151700	1360424030	18720	18770	18770	18720	50
241	20240618	151600	1359487720	18790	18780	18790	18780	47
242	20240618	151500	1358604750	18790	18780	18790	18770	485
243	20240618	151400	1349494320	18780	18780	18780	18780	302
244	20240618	151300	1343822760	18780	18780	18780	18780	105
245	20240618	151200	1341850860	18790	18770	18790	18770	515
246	20240618	151100	1332174830	18770	18760	18770	18750	496
247	20240618	151000	1322867820	18760	18760	18760	18760	229
248	20240618	150900	1318571780	18770	18750	18770	18750	250
249	20240618	150800	1313882670	18750	18750	18750	18740	203
250	20240618	150700	1310076430	18740	18750	18750	18740	325
251	20240618	150600	1303985890	18740	18730	18750	18710	1850
252	20240618	150500	1269306940	18730	18720	18730	18720	712
253	20240618	150400	1255974400	18720	18710	18720	18710	147
254	20240618	150300	1253224010	18710	18710	18710	18700	248
255	20240618	150200	1248585380	18700	18680	18700	18680	97
256	20240618	150100	1246771700	18650	18650	18650	18650	269
257	20240618	150000	1241754850	18650	18640	18650	18630	132
258	20240618	145900	1239294380	18630	18640	18640	18630	352
259	20240618	145800	1232733450	18640	18630	18640	18630	101
260	20240618	145700	1230851810	18630	18620	18630	18620	204
261	20240618	145600	1227053310	18620	18620	18620	18610	982
262	20240618	145500	1208768520	18620	18610	18620	18610	350
263	20240618	145400	1202251630	18620	18610	18620	18610	340
264	20240618	145300	1195922010	18620	18610	18620	18610	431
265	20240618	145200	1187896960	18620	18610	18620	18610	171
266	20240618	145100	1184713050	18620	18610	18620	18600	280
267	20240618	145000	1179503650	18610	18620	18620	18610	329
268	20240618	144900	1173377760	18620	18610	18620	18610	3
269	20240618	144800	1173321920	18610	18610	18610	18610	2
270	20240618	144700	1173284700	18610	18600	18610	18600	19
271	20240618	144600	1172931130	18610	18600	18610	18600	28
272	20240618	144500	1172410070	18610	18610	18610	18600	530
273	20240618	144400	1162546790	18610	18610	18610	18610	2
274	20240618	144300	1162509570	18610	18610	18620	18610	53
275	20240618	144200	1161523220	18610	18610	18610	18610	2
276	20240618	144100	1161486000	18610	18610	18610	18610	32
277	20240618	144000	1160890480	18610	18610	18620	18610	300
278	20240618	143900	1155307470	18610	18620	18620	18610	3
279	20240618	143800	1155251620	18620	18620	18620	18610	146
280	20240618	143700	1152533120	18610	18620	18620	18610	102
281	20240618	143600	1150634890	18610	18620	18620	18610	109
282	20240618	143500	1148605330	18610	18610	18620	18610	34
283	20240618	143400	1147972580	18620	18610	18620	18610	4
284	20240618	143300	1147898130	18610	18610	18610	18610	2
285	20240618	143200	1147860910	18620	18610	18620	18610	2
286	20240618	143100	1147823680	18610	18610	18610	18610	32
287	20240618	143000	1147228160	18610	18610	18610	18610	62
288	20240618	142900	1146074340	18610	18610	18610	18600	60
289	20240618	142800	1144958190	18600	18610	18610	18600	202
290	20240618	142700	1141198990	18610	18610	18610	18600	17
291	20240618	142600	1140882640	18610	18600	18610	18600	10
292	20240618	142500	1140696630	18600	18610	18610	18600	1251
293	20240618	142400	1117428010	18610	18600	18610	18600	403
294	20240618	142300	1109928200	18610	18600	18610	18600	107
295	20240618	142200	1107937980	18610	18610	18610	18610	22
296	20240618	142100	1107528560	18600	18600	18600	18600	2
297	20240618	142000	1107491360	18600	18600	18600	18600	301
298	20240618	141900	1101892760	18600	18600	18600	18600	53
299	20240618	141800	1100906960	18610	18600	18610	18600	2
300	20240618	141700	1100869750	18600	18600	18600	18600	3
301	20240618	141600	1100813950	18610	18610	18610	18600	17
302	20240618	141500	1100497600	18610	18610	18610	18600	152
303	20240618	141400	1097668900	18600	18600	18610	18600	205
304	20240618	141300	1093855380	18610	18610	18610	18600	103
305	20240618	141200	1091938570	18610	18610	18610	18610	212
306	20240618	141100	1087993250	18610	18610	18610	18610	8
307	20240618	141000	1087844370	18610	18610	18610	18610	2
308	20240618	140900	1087807150	18610	18610	18610	18610	144
309	20240618	140800	1085127310	18610	18610	18610	18610	105
310	20240618	140700	1083173260	18610	18610	18610	18610	24
311	20240618	140600	1082726620	18610	18610	18610	18610	153
312	20240618	140500	1079879290	18620	18620	18620	18620	1
313	20240618	140400	1079860670	18610	18610	18610	18600	396
314	20240618	140300	1072493130	18610	18610	18610	18610	87
315	20240618	140200	1070874060	18620	18620	18620	18610	151
316	20240618	140100	1068063440	18610	18610	18610	18600	184
317	20240618	140000	1064639230	18600	18600	18610	18600	570
318	20240618	135900	1054037210	18600	18610	18610	18600	3
319	20240618	135800	1053981390	18600	18600	18600	18600	23
320	20240618	135700	1053553590	18610	18610	18610	18610	16
321	20240618	135600	1053255830	18600	18610	18610	18600	36
322	20240618	135500	1052586040	18600	18600	18620	18600	40
323	20240618	135400	1051841500	18600	18610	18610	18600	827
324	20240618	135300	1036454090	18610	18620	18620	18610	521
325	20240618	135200	1026753260	18610	18620	18620	18610	105
326	20240618	135100	1024799200	18620	18620	18620	18620	2
327	20240618	135000	1024761960	18610	18620	18620	18610	48
328	20240618	134900	1023868370	18620	18620	18620	18620	5
329	20240618	134800	1023775270	18620	18620	18620	18620	42
330	20240618	134700	1022993230	18620	18630	18630	18610	1718
331	20240618	134600	991020410	18620	18620	18620	18620	605
332	20240618	134500	979755310	18620	18620	18620	18620	100
333	20240618	134400	977893310	18620	18620	18620	18620	18
334	20240618	134300	977558150	18620	18620	18630	18620	104
335	20240618	134200	975621640	18630	18620	18630	18620	2
336	20240618	134100	975584390	18630	18620	18630	18620	66
337	20240618	134000	974355450	18620	18620	18620	18610	1037
338	20240618	133900	955046530	18620	18630	18630	18620	1393
339	20240618	133800	929095950	18630	18640	18640	18630	132
340	20240618	133700	926635630	18640	18640	18650	18640	74
341	20240618	133600	925256100	18640	18630	18640	18630	449
342	20240618	133500	916886960	18630	18640	18640	18630	112
343	20240618	133400	914799440	18650	18650	18650	18650	1
344	20240618	133300	914780790	18640	18640	18640	18640	302
345	20240618	133200	909151510	18640	18640	18650	18640	18
346	20240618	133100	908815980	18650	18640	18650	18640	97
347	20240618	133000	907007530	18640	18640	18640	18640	4
348	20240618	132900	906932970	18640	18640	18650	18640	23
349	20240618	132800	906504200	18650	18650	18650	18650	6
350	20240618	132700	906392300	18640	18640	18640	18640	3
351	20240618	132600	906336380	18640	18640	18640	18640	16
352	20240618	132500	906038140	18640	18640	18640	18640	0
353	20240618	132400	906038140	18640	18640	18640	18640	6
354	20240618	132300	905926300	18640	18650	18650	18640	66
355	20240618	132200	904696050	18640	18640	18640	18640	2
356	20240618	132100	904658770	18640	18640	18640	18640	4
357	20240618	132000	904584210	18640	18630	18640	18630	116
358	20240618	131900	902422230	18630	18630	18630	18630	1
359	20240618	131800	902403600	18630	18630	18630	18630	16
360	20240618	131700	902105520	18630	18630	18630	18630	15
361	20240618	131600	901826070	18630	18630	18630	18630	14
362	20240618	131500	901565250	18630	18630	18630	18630	2
363	20240618	131400	901527990	18630	18640	18640	18630	28
364	20240618	131300	901006340	18630	18640	18650	18630	858
365	20240618	131200	885017190	18640	18650	18650	18640	366
366	20240618	131100	878194940	18650	18650	18650	18640	36
367	20240618	131000	877523690	18650	18650	18650	18640	151
368	20240618	130900	874707690	18650	18650	18650	18640	27
369	20240618	130800	874204160	18650	18640	18650	18640	52
370	20240618	130700	873234630	18640	18630	18640	18630	203
371	20240618	130600	869450720	18630	18630	18640	18630	175
372	20240618	130500	866188850	18630	18640	18640	18630	153
373	20240618	130400	863336950	18640	18640	18640	18640	516
374	20240618	130300	853718710	18650	18650	18650	18650	43
375	20240618	130200	852916760	18650	18650	18650	18650	34
376	20240618	130100	852282660	18650	18660	18660	18650	23
377	20240618	130000	851853670	18650	18650	18650	18650	164
378	20240618	125900	848795070	18640	18650	18650	18640	127
379	20240618	125800	846426530	18650	18660	18660	18650	26
380	20240618	125700	845941390	18650	18650	18650	18650	101
381	20240618	125600	844057740	18650	18650	18650	18640	69
382	20240618	125500	842770920	18650	18630	18650	18630	250
383	20240618	125400	838109760	18640	18650	18650	18640	458
384	20240618	125300	829568640	18630	18640	18650	18630	430
385	20240618	125200	821555510	18640	18640	18640	18640	41
386	20240618	125100	820791270	18640	18650	18650	18640	421
387	20240618	125000	812943810	18640	18640	18640	18640	19
388	20240618	124900	812589650	18640	18650	18660	18640	902
389	20240618	124800	795766430	18660	18650	18660	18650	257
390	20240618	124700	790973340	18660	18650	18660	18650	132
391	20240618	124600	788511510	18650	18650	18650	18650	48
392	20240618	124500	787616310	18650	18650	18650	18650	3
393	20240618	124400	787560360	18650	18650	18650	18650	32
394	20240618	124300	786963560	18650	18660	18660	18650	188
395	20240618	124200	783457320	18650	18650	18660	18650	25
396	20240618	124100	782990970	18660	18650	18660	18650	34
397	20240618	124000	782356700	18660	18640	18660	18640	137
398	20240618	123900	779801280	18650	18650	18650	18640	998
399	20240618	123800	761188600	18650	18660	18660	18650	111
400	20240618	123700	759117620	18660	18660	18660	18650	48
401	20240618	123600	758222040	18660	18670	18670	18650	1000
402	20240618	123500	739569180	18660	18670	18670	18650	420
403	20240618	123400	731731870	18670	18660	18670	18660	409
404	20240618	123300	724097440	18660	18680	18680	18660	1324
405	20240618	123200	699384700	18690	18690	18690	18680	256
406	20240618	123100	694602110	18690	18690	18690	18690	658
407	20240618	123000	682304090	18690	18700	18700	18690	74
408	20240618	122900	680920330	18700	18700	18710	18700	1738
409	20240618	122800	648419720	18700	18710	18710	18700	69
410	20240618	122700	647128750	18710	18710	18710	18700	79
411	20240618	122600	645650790	18710	18700	18710	18700	21
412	20240618	122500	645258040	18710	18710	18710	18700	264
413	20240618	122400	640319000	18710	18710	18710	18700	132
414	20240618	122300	637849310	18710	18700	18710	18700	29
415	20240618	122200	637306980	18700	18700	18710	18700	24
416	20240618	122100	636858060	18700	18710	18710	18700	36
417	20240618	122000	636184730	18700	18700	18700	18700	38
418	20240618	121900	635474130	18700	18710	18710	18700	134
419	20240618	121800	632968110	18710	18710	18710	18700	13
420	20240618	121700	632724900	18700	18710	18720	18700	266
421	20240618	121600	627748060	18710	18720	18720	18710	884
422	20240618	121500	611208410	18710	18730	18730	18710	820
423	20240618	121400	595857170	18730	18730	18730	18730	54
424	20240618	121300	594845750	18730	18730	18730	18730	54
425	20240618	121200	593834330	18730	18730	18730	18730	61
426	20240618	121100	592691800	18740	18740	18750	18740	141
427	20240618	121000	590049400	18740	18750	18750	18740	53
428	20240618	120900	589056170	18740	18730	18740	18730	316
429	20240618	120800	583134990	18730	18730	18730	18730	13
430	20240618	120700	582891500	18730	18740	18740	18730	67
431	20240618	120600	581636090	18740	18740	18740	18730	97
432	20240618	120500	579818420	18730	18730	18730	18730	648
433	20240618	120400	567681380	18720	18730	18730	18720	67
434	20240618	120300	566426760	18730	18720	18730	18720	28
435	20240618	120200	565902460	18720	18720	18730	18720	16
436	20240618	120100	565602930	18720	18730	18730	18720	130
437	20240618	120000	563169190	18730	18730	18730	18730	348
438	20240618	115900	556651150	18730	18740	18740	18730	321
439	20240618	115800	550637620	18740	18740	18740	18740	503
440	20240618	115700	541211400	18740	18740	18740	18740	63
441	20240618	115600	540030780	18740	18740	18750	18740	10
442	20240618	115500	539843320	18740	18740	18740	18740	30
443	20240618	115400	539281120	18740	18740	18740	18740	3
444	20240618	115300	539224900	18740	18740	18740	18740	12
445	20240618	115200	539000020	18740	18740	18740	18740	16
446	20240618	115100	538700180	18740	18740	18740	18740	14
447	20240618	115000	538437820	18740	18750	18750	18740	7
448	20240618	114900	538306590	18740	18740	18740	18740	29
449	20240618	114800	537763130	18740	18740	18740	18740	3
450	20240618	114700	537706910	18750	18740	18750	18740	18
451	20240618	114600	537369560	18740	18740	18740	18740	17
452	20240618	114500	537050980	18740	18750	18750	18740	111
453	20240618	114400	534970500	18740	18740	18740	18740	2
454	20240618	114300	534933020	18740	18740	18740	18740	28
455	20240618	114200	534408300	18740	18740	18750	18740	422
456	20240618	114100	526495920	18740	18740	18740	18740	542
457	20240618	114000	516338840	18740	18750	18750	18740	57
458	20240618	113900	515270380	18750	18750	18750	18750	2
459	20240618	113800	515232880	18750	18750	18750	18750	198
460	20240618	113700	511520380	18750	18750	18750	18750	106
461	20240618	113600	509532880	18750	18750	18750	18750	312
462	20240618	113500	503682880	18750	18750	18750	18750	2
463	20240618	113400	503645380	18750	18750	18750	18750	27
464	20240618	113300	503139130	18760	18760	18760	18750	13
465	20240618	113200	502895260	18750	18750	18750	18750	17
466	20240618	113100	502576510	18750	18750	18750	18750	25
467	20240618	113000	502107760	18750	18760	18760	18750	24
468	20240618	112900	501657650	18760	18750	18760	18750	53
469	20240618	112800	500663500	18750	18750	18750	18750	36
470	20240618	112700	499988500	18750	18750	18750	18750	3
471	20240618	112600	499932250	18750	18750	18750	18750	113
472	20240618	112500	497813500	18750	18750	18750	18750	149
473	20240618	112400	495019750	18750	18750	18750	18750	3
474	20240618	112300	494963500	18750	18750	18760	18750	144
475	20240618	112200	492262190	18750	18750	18750	18750	16
476	20240618	112100	491962190	18750	18750	18750	18750	83
477	20240618	112000	490405940	18760	18750	18760	18750	4
478	20240618	111900	490330930	18750	18760	18760	18750	30
479	20240618	111800	489768400	18750	18750	18760	18750	106
480	20240618	111700	487779880	18750	18760	18760	18750	149
481	20240618	111600	484984760	18750	18750	18750	18750	17
482	20240618	111500	484666010	18750	18750	18760	18740	64
483	20240618	111400	483465620	18750	18750	18750	18750	567
484	20240618	111300	472834370	18750	18750	18750	18750	27
485	20240618	111200	472328120	18750	18750	18750	18750	2
486	20240618	111100	472290620	18750	18760	18760	18750	2021
487	20240618	111000	434393050	18760	18760	18760	18760	29
488	20240618	110900	433849010	18760	18760	18760	18760	5
489	20240618	110800	433755210	18760	18760	18760	18760	11
490	20240618	110700	433548850	18760	18760	18760	18760	16
491	20240618	110600	433248690	18760	18770	18770	18760	104
492	20240618	110500	431297640	18770	18770	18770	18770	131
493	20240618	110400	428838770	18770	18770	18770	18770	29
494	20240618	110300	428294440	18770	18780	18780	18770	121
495	20240618	110200	426023260	18780	18770	18780	18770	16
496	20240618	110100	425722930	18770	18770	18770	18770	245
497	20240618	110000	421124280	18760	18760	18760	18760	11
498	20240618	105900	420917920	18770	18770	18770	18770	1
499	20240618	105800	420899150	18770	18770	18770	18770	117
500	20240618	105700	418703060	18780	18770	18780	18770	307
501	20240618	105600	412938310	18770	18770	18780	18760	146
502	20240618	105500	410198030	18770	18770	18780	18770	65
503	20240618	105400	408977740	18770	18770	18770	18760	73
504	20240618	105300	407607830	18770	18760	18770	18760	318
505	20240618	105200	401639580	18760	18760	18760	18750	33
506	20240618	105100	401020650	18760	18760	18760	18750	64
507	20240618	105000	399820120	18760	18760	18760	18760	22
508	20240618	104900	399407400	18760	18750	18760	18750	171
509	20240618	104800	396199700	18760	18760	18760	18760	47
510	20240618	104700	395317980	18760	18760	18760	18750	352
511	20240618	104600	388714590	18760	18760	18760	18750	136
512	20240618	104500	386163380	18760	18760	18760	18750	68
513	20240618	104400	384888010	18760	18760	18760	18760	168
514	20240618	104300	381736330	18760	18760	18760	18750	111
515	20240618	104200	379654080	18760	18760	18760	18760	25
516	20240618	104100	379185080	18760	18760	18760	18760	15
517	20240618	104000	378903680	18760	18760	18760	18760	55
518	20240618	103900	377871880	18760	18760	18770	18760	84
519	20240618	103800	376296010	18760	18770	18770	18760	923
520	20240618	103700	358976990	18770	18780	18780	18760	1843
521	20240618	103600	324392160	18780	18780	18780	18780	678
522	20240618	103500	311659320	18790	18790	18790	18790	5
523	20240618	103400	311565370	18780	18780	18780	18780	26
524	20240618	103300	311077090	18780	18780	18780	18780	0
525	20240618	103200	311077090	18780	18780	18790	18780	58
526	20240618	103100	309987790	18780	18780	18790	18780	522
527	20240618	103000	300184570	18790	18780	18790	18780	25
528	20240618	102900	299715040	18790	18780	18790	18780	37
529	20240618	102800	299020160	18780	18790	18790	18780	605
530	20240618	102700	287655460	18790	18800	18800	18790	446
531	20240618	102600	279271370	18800	18800	18800	18790	506
532	20240618	102500	269763490	18800	18800	18800	18800	73
533	20240618	102400	268391090	18790	18800	18800	18790	155
534	20240618	102300	265477360	18800	18800	18810	18800	1100
535	20240618	102200	244797130	18800	18810	18810	18800	168
536	20240618	102100	241638680	18800	18800	18810	18800	36
537	20240618	102000	240961850	18810	18810	18810	18810	21
538	20240618	101900	240566840	18810	18810	18810	18810	525
539	20240618	101800	230691590	18820	18820	18820	18810	27
540	20240618	101700	230183600	18820	18820	18820	18820	9
541	20240618	101600	230014220	18810	18820	18820	18810	1037
542	20240618	101500	210505140	18810	18820	18820	18810	77
543	20240618	101400	209056270	18830	18830	18830	18830	20
544	20240618	101300	208679670	18820	18820	18820	18820	348
545	20240618	101200	202130310	18820	18830	18830	18820	17
546	20240618	101100	201810350	18820	18820	18820	18820	52
547	20240618	101000	200831710	18820	18830	18830	18820	114
548	20240618	100900	198686180	18820	18820	18820	18820	204
549	20240618	100800	194846900	18820	18820	18820	18820	20
550	20240618	100700	194470500	18830	18830	18830	18820	128
551	20240618	100600	192060380	18820	18830	18830	18820	16
552	20240618	100500	191759250	18820	18820	18820	18820	11
553	20240618	100400	191552230	18820	18820	18820	18820	16
554	20240618	100300	191251110	18820	18820	18820	18820	15
555	20240618	100200	190968810	18820	18830	18830	18820	1044
556	20240618	100100	171320210	18830	18830	18830	18830	23
557	20240618	100000	170887120	18830	18820	18830	18820	377
558	20240618	095900	163788330	18830	18830	18830	18830	0
559	20240618	095800	163788330	18830	18830	18830	18820	114
560	20240618	095700	161641820	18830	18830	18830	18820	146
561	20240618	095600	158892790	18820	18830	18830	18820	13
562	20240618	095500	158648120	18830	18830	18830	18830	109
563	20240618	095400	156595650	18820	18820	18820	18820	26
564	20240618	095300	156106330	18820	18830	18830	18820	25
565	20240618	095200	155635810	18820	18820	18830	18820	80
566	20240618	095100	154130050	18820	18820	18830	18820	18
567	20240618	095000	153791280	18820	18830	18830	18820	12
568	20240618	094900	153565430	18820	18820	18820	18820	11
569	20240618	094800	153358410	18820	18820	18830	18810	216
570	20240618	094700	149294660	18820	18830	18830	18820	4
571	20240618	094600	149219370	18840	18820	18840	18820	300
572	20240618	094500	143570390	18820	18820	18820	18820	44
573	20240618	094400	142742310	18830	18820	18830	18820	156
574	20240618	094300	139805330	18810	18830	18830	18810	1077
575	20240618	094200	119537590	18830	18830	18830	18830	113
576	20240618	094100	117409800	18830	18830	18830	18820	170
577	20240618	094000	114208810	18830	18830	18830	18830	9
578	20240618	093900	114039340	18830	18830	18830	18820	227
579	20240618	093800	109765190	18830	18830	18830	18830	3
580	20240618	093700	109708700	18830	18830	18830	18830	26
581	20240618	093600	109219120	18830	18830	18840	18830	78
582	20240618	093500	107750360	18820	18830	18830	18820	100
583	20240618	093400	105868340	18830	18830	18830	18830	265
584	20240618	093300	100878390	18820	18830	18830	18820	288
585	20240618	093200	95456030	18830	18830	18830	18830	226
586	20240618	093100	91200450	18830	18830	18830	18830	20
587	20240618	093000	90823850	18830	18830	18830	18830	326
588	20240618	092900	84685270	18830	18830	18830	18830	217
589	20240618	092800	80599160	18830	18830	18830	18830	11
590	20240618	092700	80392030	18840	18840	18840	18830	504
591	20240618	092600	70896870	18830	18830	18830	18830	45
592	20240618	092500	70049520	18830	18830	18830	18830	16
593	20240618	092400	69748240	18830	18830	18840	18830	31
594	20240618	092300	69164460	18830	18840	18840	18830	242
595	20240618	092200	64607500	18840	18830	18840	18830	18
596	20240618	092100	64268500	18840	18830	18840	18830	24
597	20240618	092000	63816550	18830	18830	18830	18830	11
598	20240618	091900	63609420	18830	18830	18830	18830	179
599	20240618	091800	60238850	18830	18830	18830	18820	827
600	20240618	091700	44671900	18840	18840	18840	18840	134
601	20240618	091600	42147340	18840	18850	18850	18840	12
602	20240618	091500	41921250	18850	18850	18850	18840	17
603	20240618	091400	41600950	18900	18850	18900	18850	177
604	20240618	091300	38261000	18840	18830	18840	18830	56
605	20240618	091200	37206070	18840	18840	18840	18830	108
606	20240618	091100	35171500	18840	18850	18850	18840	9
607	20240618	091000	35001920	18830	18860	18860	18820	63
608	20240618	090900	33815500	18860	18830	18860	18820	113
609	20240618	090800	31686920	18830	18820	18830	18810	196
610	20240618	090700	27997190	18820	18850	18860	18820	709
611	20240618	090600	14643680	18850	18860	18860	18850	17
612	20240618	090500	14323210	18860	18890	18890	18860	121
613	20240618	090400	12039570	18890	18890	18890	18890	128
614	20240618	090300	9621650	18900	18900	18900	18890	83
615	20240618	090200	8053060	18910	18900	18910	18900	144
616	20240618	090100	5330340	18900	18920	18920	18900	125
617	20240618	090000	2967340	18920	18900	18920	18900	157