KissMeData/204620/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203400	2279572975	4060	4060	4060	4060	3018
3	20240618	203300	2279572975	4060	4060	4060	4060	0
4	20240618	203200	2279572975	4060	4060	4060	4060	0
5	20240618	203100	2279572975	4060	4060	4060	4060	0
6	20240618	203000	2279572975	4060	4060	4060	4060	0
7	20240618	202900	2279572975	4060	4060	4060	4060	0
8	20240618	202800	2279572975	4060	4060	4060	4060	0
9	20240618	202700	2279572975	4060	4060	4060	4060	0
10	20240618	202600	2279572975	4060	4060	4060	4060	0
11	20240618	202500	2279572975	4060	4060	4060	4060	0
12	20240618	202400	2279572975	4060	4060	4060	4060	0
13	20240618	202300	2279572975	4060	4060	4060	4060	0
14	20240618	202200	2279572975	4060	4060	4060	4060	0
15	20240618	202100	2279572975	4060	4060	4060	4060	0
16	20240618	202000	2279572975	4060	4060	4060	4060	0
17	20240618	201900	2279572975	4060	4060	4060	4060	0
18	20240618	201800	2279572975	4060	4060	4060	4060	0
19	20240618	201700	2279572975	4060	4060	4060	4060	0
20	20240618	201600	2279572975	4060	4060	4060	4060	0
21	20240618	201500	2279572975	4060	4060	4060	4060	0
22	20240618	201400	2279572975	4060	4060	4060	4060	0
23	20240618	201300	2279572975	4060	4060	4060	4060	0
24	20240618	201200	2279572975	4060	4060	4060	4060	0
25	20240618	201100	2279572975	4060	4060	4060	4060	0
26	20240618	201000	2279572975	4060	4060	4060	4060	0
27	20240618	200900	2279572975	4060	4060	4060	4060	0
28	20240618	200800	2279572975	4060	4060	4060	4060	0
29	20240618	200700	2279572975	4060	4060	4060	4060	0
30	20240618	200600	2279572975	4060	4060	4060	4060	0
31	20240618	200500	2279572975	4060	4060	4060	4060	0
32	20240618	200400	2279572975	4060	4060	4060	4060	3018
33	20240618	200300	2279572975	4060	4060	4060	4060	0
34	20240618	200200	2279572975	4060	4060	4060	4060	0
35	20240618	200100	2279572975	4060	4060	4060	4060	0
36	20240618	200000	2279572975	4060	4060	4060	4060	0
37	20240618	195900	2279572975	4060	4060	4060	4060	0
38	20240618	195800	2279572975	4060	4060	4060	4060	0
39	20240618	195700	2279572975	4060	4060	4060	4060	0
40	20240618	195600	2279572975	4060	4060	4060	4060	0
41	20240618	195500	2279572975	4060	4060	4060	4060	0
42	20240618	195400	2279572975	4060	4060	4060	4060	0
43	20240618	195300	2279572975	4060	4060	4060	4060	0
44	20240618	195200	2279572975	4060	4060	4060	4060	0
45	20240618	195100	2279572975	4060	4060	4060	4060	0
46	20240618	195000	2279572975	4060	4060	4060	4060	0
47	20240618	194900	2279572975	4060	4060	4060	4060	0
48	20240618	194800	2279572975	4060	4060	4060	4060	0
49	20240618	194700	2279572975	4060	4060	4060	4060	0
50	20240618	194600	2279572975	4060	4060	4060	4060	0
51	20240618	194500	2279572975	4060	4060	4060	4060	0
52	20240618	194400	2279572975	4060	4060	4060	4060	0
53	20240618	194300	2279572975	4060	4060	4060	4060	0
54	20240618	194200	2279572975	4060	4060	4060	4060	0
55	20240618	194100	2279572975	4060	4060	4060	4060	0
56	20240618	194000	2279572975	4060	4060	4060	4060	0
57	20240618	193900	2279572975	4060	4060	4060	4060	0
58	20240618	193800	2279572975	4060	4060	4060	4060	0
59	20240618	193700	2279572975	4060	4060	4060	4060	0
60	20240618	193600	2279572975	4060	4060	4060	4060	0
61	20240618	193500	2279572975	4060	4060	4060	4060	0
62	20240618	193400	2279572975	4060	4060	4060	4060	3018
63	20240618	193300	2279572975	4060	4060	4060	4060	0
64	20240618	193200	2279572975	4060	4060	4060	4060	0
65	20240618	193100	2279572975	4060	4060	4060	4060	0
66	20240618	193000	2279572975	4060	4060	4060	4060	0
67	20240618	192900	2279572975	4060	4060	4060	4060	0
68	20240618	192800	2279572975	4060	4060	4060	4060	0
69	20240618	192700	2279572975	4060	4060	4060	4060	0
70	20240618	192600	2279572975	4060	4060	4060	4060	0
71	20240618	192500	2279572975	4060	4060	4060	4060	0
72	20240618	192400	2279572975	4060	4060	4060	4060	0
73	20240618	192300	2279572975	4060	4060	4060	4060	0
74	20240618	192200	2279572975	4060	4060	4060	4060	0
75	20240618	192100	2279572975	4060	4060	4060	4060	0
76	20240618	192000	2279572975	4060	4060	4060	4060	0
77	20240618	191900	2279572975	4060	4060	4060	4060	0
78	20240618	191800	2279572975	4060	4060	4060	4060	0
79	20240618	191700	2279572975	4060	4060	4060	4060	0
80	20240618	191600	2279572975	4060	4060	4060	4060	0
81	20240618	191500	2279572975	4060	4060	4060	4060	0
82	20240618	191400	2279572975	4060	4060	4060	4060	0
83	20240618	191300	2279572975	4060	4060	4060	4060	0
84	20240618	191200	2279572975	4060	4060	4060	4060	0
85	20240618	191100	2279572975	4060	4060	4060	4060	0
86	20240618	191000	2279572975	4060	4060	4060	4060	0
87	20240618	190900	2279572975	4060	4060	4060	4060	0
88	20240618	190800	2279572975	4060	4060	4060	4060	0
89	20240618	190700	2279572975	4060	4060	4060	4060	0
90	20240618	190600	2279572975	4060	4060	4060	4060	0
91	20240618	190500	2279572975	4060	4060	4060	4060	0
92	20240618	190400	2279572975	4060	4060	4060	4060	3018
93	20240618	190300	2279572975	4060	4060	4060	4060	0
94	20240618	190200	2279572975	4060	4060	4060	4060	0
95	20240618	190100	2279572975	4060	4060	4060	4060	0
96	20240618	190000	2279572975	4060	4060	4060	4060	0
97	20240618	185900	2279572975	4060	4060	4060	4060	0
98	20240618	185800	2279572975	4060	4060	4060	4060	0
99	20240618	185700	2279572975	4060	4060	4060	4060	0
100	20240618	185600	2279572975	4060	4060	4060	4060	0
101	20240618	185500	2279572975	4060	4060	4060	4060	0
102	20240618	185400	2279572975	4060	4060	4060	4060	0
103	20240618	185300	2279572975	4060	4060	4060	4060	0
104	20240618	185200	2279572975	4060	4060	4060	4060	0
105	20240618	185100	2279572975	4060	4060	4060	4060	0
106	20240618	185000	2279572975	4060	4060	4060	4060	0
107	20240618	184900	2279572975	4060	4060	4060	4060	0
108	20240618	184800	2279572975	4060	4060	4060	4060	0
109	20240618	184700	2279572975	4060	4060	4060	4060	0
110	20240618	184600	2279572975	4060	4060	4060	4060	0
111	20240618	184500	2279572975	4060	4060	4060	4060	0
112	20240618	184400	2279572975	4060	4060	4060	4060	0
113	20240618	184300	2279572975	4060	4060	4060	4060	0
114	20240618	184200	2279572975	4060	4060	4060	4060	0
115	20240618	184100	2279572975	4060	4060	4060	4060	0
116	20240618	184000	2279572975	4060	4060	4060	4060	0
117	20240618	183900	2279572975	4060	4060	4060	4060	0
118	20240618	183800	2279572975	4060	4060	4060	4060	0
119	20240618	183700	2279572975	4060	4060	4060	4060	0
120	20240618	183600	2279572975	4060	4060	4060	4060	0
121	20240618	183500	2279572975	4060	4060	4060	4060	0
122	20240618	183400	2279572975	4060	4060	4060	4060	3018
123	20240618	183300	2279572975	4060	4060	4060	4060	0
124	20240618	183200	2279572975	4060	4060	4060	4060	0
125	20240618	183100	2279572975	4060	4060	4060	4060	0
126	20240618	183000	2279572975	4060	4060	4060	4060	0
127	20240618	182900	2279572975	4060	4060	4060	4060	0
128	20240618	182800	2279572975	4060	4060	4060	4060	0
129	20240618	182700	2279572975	4060	4060	4060	4060	0
130	20240618	182600	2279572975	4060	4060	4060	4060	0
131	20240618	182500	2279572975	4060	4060	4060	4060	0
132	20240618	182400	2279572975	4060	4060	4060	4060	0
133	20240618	182300	2279572975	4060	4060	4060	4060	0
134	20240618	182200	2279572975	4060	4060	4060	4060	0
135	20240618	182100	2279572975	4060	4060	4060	4060	0
136	20240618	182000	2279572975	4060	4060	4060	4060	0
137	20240618	181900	2279572975	4060	4060	4060	4060	0
138	20240618	181800	2279572975	4060	4060	4060	4060	0
139	20240618	181700	2279572975	4060	4060	4060	4060	0
140	20240618	181600	2279572975	4060	4060	4060	4060	0
141	20240618	181500	2279572975	4060	4060	4060	4060	0
142	20240618	181400	2279572975	4060	4060	4060	4060	0
143	20240618	181300	2279572975	4060	4060	4060	4060	0
144	20240618	181200	2279572975	4060	4060	4060	4060	0
145	20240618	181100	2279572975	4060	4060	4060	4060	0
146	20240618	181000	2279572975	4060	4060	4060	4060	0
147	20240618	180900	2279572975	4060	4060	4060	4060	0
148	20240618	180800	2279572975	4060	4060	4060	4060	0
149	20240618	180700	2279572975	4060	4060	4060	4060	0
150	20240618	180600	2279572975	4060	4060	4060	4060	0
151	20240618	180500	2279572975	4060	4060	4060	4060	0
152	20240618	180400	2279572975	4060	4060	4060	4060	3018
153	20240618	180300	2279572975	4060	4060	4060	4060	0
154	20240618	180200	2279572975	4060	4060	4060	4060	0
155	20240618	180100	2279572975	4060	4060	4060	4060	0
156	20240618	180000	2279572975	4060	4060	4060	4060	0
157	20240618	175900	2279572975	4060	4060	4060	4060	0
158	20240618	175800	2279572975	4060	4060	4060	4060	0
159	20240618	175700	2279572975	4060	4060	4060	4060	0
160	20240618	175600	2279572975	4060	4060	4060	4060	0
161	20240618	175500	2279572975	4060	4060	4060	4060	0
162	20240618	175400	2279572975	4060	4060	4060	4060	0
163	20240618	175300	2279572975	4060	4060	4060	4060	0
164	20240618	175200	2279572975	4060	4060	4060	4060	0
165	20240618	175100	2279572975	4060	4060	4060	4060	0
166	20240618	175000	2279572975	4060	4060	4060	4060	0
167	20240618	174900	2279572975	4060	4060	4060	4060	0
168	20240618	174800	2279572975	4060	4060	4060	4060	0
169	20240618	174700	2279572975	4060	4060	4060	4060	0
170	20240618	174600	2279572975	4060	4060	4060	4060	0
171	20240618	174500	2279572975	4060	4060	4060	4060	0
172	20240618	174400	2279572975	4060	4060	4060	4060	0
173	20240618	174300	2279572975	4060	4060	4060	4060	0
174	20240618	174200	2279572975	4060	4060	4060	4060	0
175	20240618	174100	2279572975	4060	4060	4060	4060	0
176	20240618	174000	2279572975	4060	4060	4060	4060	0
177	20240618	173900	2279572975	4060	4060	4060	4060	0
178	20240618	173800	2279572975	4060	4060	4060	4060	0
179	20240618	173700	2279572975	4060	4060	4060	4060	0
180	20240618	173600	2279572975	4060	4060	4060	4060	0
181	20240618	173500	2279572975	4060	4060	4060	4060	0
182	20240618	173400	2279572975	4060	4060	4060	4060	3018
183	20240618	173300	2279572975	4060	4060	4060	4060	0
184	20240618	173200	2279572975	4060	4060	4060	4060	0
185	20240618	173100	2279572975	4060	4060	4060	4060	0
186	20240618	173000	2279572975	4060	4060	4060	4060	0
187	20240618	172900	2279572975	4060	4060	4060	4060	0
188	20240618	172800	2279572975	4060	4060	4060	4060	0
189	20240618	172700	2279572975	4060	4060	4060	4060	0
190	20240618	172600	2279572975	4060	4060	4060	4060	0
191	20240618	172500	2279572975	4060	4060	4060	4060	0
192	20240618	172400	2279572975	4060	4060	4060	4060	0
193	20240618	172300	2279572975	4060	4060	4060	4060	0
194	20240618	172200	2279572975	4060	4060	4060	4060	0
195	20240618	172100	2279572975	4060	4060	4060	4060	0
196	20240618	172000	2279572975	4060	4060	4060	4060	0
197	20240618	171900	2279572975	4060	4060	4060	4060	0
198	20240618	171800	2279572975	4060	4060	4060	4060	0
199	20240618	171700	2279572975	4060	4060	4060	4060	0
200	20240618	171600	2279572975	4060	4060	4060	4060	0
201	20240618	171500	2279572975	4060	4060	4060	4060	0
202	20240618	171400	2279572975	4060	4060	4060	4060	0
203	20240618	171300	2279572975	4060	4060	4060	4060	0
204	20240618	171200	2279572975	4060	4060	4060	4060	0
205	20240618	171100	2279572975	4060	4060	4060	4060	0
206	20240618	171000	2279572975	4060	4060	4060	4060	0
207	20240618	170900	2279572975	4060	4060	4060	4060	0
208	20240618	170800	2279572975	4060	4060	4060	4060	0
209	20240618	170700	2279572975	4060	4060	4060	4060	0
210	20240618	170600	2279572975	4060	4060	4060	4060	0
211	20240618	170500	2279572975	4060	4060	4060	4060	0
212	20240618	170400	2279572975	4060	4060	4060	4060	3018
213	20240618	170300	2279572975	4060	4060	4060	4060	0
214	20240618	170200	2279572975	4060	4060	4060	4060	0
215	20240618	170100	2279572975	4060	4060	4060	4060	0
216	20240618	170000	2279572975	4060	4060	4060	4060	0
217	20240618	165900	2279572975	4060	4060	4060	4060	0
218	20240618	165800	2279572975	4060	4060	4060	4060	0
219	20240618	165700	2279572975	4060	4060	4060	4060	0
220	20240618	165600	2279572975	4060	4060	4060	4060	0
221	20240618	165500	2279572975	4060	4060	4060	4060	0
222	20240618	165400	2279572975	4060	4060	4060	4060	0
223	20240618	165300	2279572975	4060	4060	4060	4060	0
224	20240618	165200	2279572975	4060	4060	4060	4060	0
225	20240618	165100	2279572975	4060	4060	4060	4060	0
226	20240618	165000	2279572975	4060	4060	4060	4060	0
227	20240618	164900	2279572975	4060	4060	4060	4060	0
228	20240618	164800	2279572975	4060	4060	4060	4060	0
229	20240618	164700	2279572975	4060	4060	4060	4060	0
230	20240618	164600	2279572975	4060	4060	4060	4060	0
231	20240618	164500	2279572975	4060	4060	4060	4060	0
232	20240618	164400	2279572975	4060	4060	4060	4060	0
233	20240618	164300	2279572975	4060	4060	4060	4060	0
234	20240618	164200	2279572975	4060	4060	4060	4060	0
235	20240618	164100	2279572975	4060	4060	4060	4060	0
236	20240618	164000	2279572975	4060	4060	4060	4060	0
237	20240618	163900	2279572975	4060	4060	4060	4060	0
238	20240618	163800	2279572975	4060	4060	4060	4060	0
239	20240618	163700	2279572975	4060	4060	4060	4060	0
240	20240618	163600	2279572975	4060	4060	4060	4060	0
241	20240618	163500	2279572975	4060	4060	4060	4060	0
242	20240618	163400	2279572975	4060	4060	4060	4060	3018
243	20240618	163300	2279572975	4060	4060	4060	4060	0
244	20240618	163200	2279572975	4060	4060	4060	4060	0
245	20240618	163100	2279572975	4060	4060	4060	4060	0
246	20240618	163000	2279572975	4060	4060	4060	4060	0
247	20240618	162900	2279572975	4060	4060	4060	4060	0
248	20240618	162800	2279572975	4060	4060	4060	4060	0
249	20240618	162700	2279572975	4060	4060	4060	4060	0
250	20240618	162600	2279572975	4060	4060	4060	4060	0
251	20240618	162500	2279572975	4060	4060	4060	4060	0
252	20240618	162400	2279572975	4060	4060	4060	4060	0
253	20240618	162300	2279572975	4060	4060	4060	4060	0
254	20240618	162200	2279572975	4060	4060	4060	4060	0
255	20240618	162100	2279572975	4060	4060	4060	4060	0
256	20240618	162000	2279572975	4060	4060	4060	4060	0
257	20240618	161900	2279572975	4060	4060	4060	4060	0
258	20240618	161800	2279572975	4060	4060	4060	4060	0
259	20240618	161700	2279572975	4060	4060	4060	4060	0
260	20240618	161600	2279572975	4060	4060	4060	4060	0
261	20240618	161500	2279572975	4060	4060	4060	4060	0
262	20240618	161400	2279572975	4060	4060	4060	4060	0
263	20240618	161300	2279572975	4060	4060	4060	4060	0
264	20240618	161200	2279572975	4060	4060	4060	4060	0
265	20240618	161100	2279572975	4060	4060	4060	4060	0
266	20240618	161000	2279572975	4060	4060	4060	4060	0
267	20240618	160900	2279572975	4060	4060	4060	4060	0
268	20240618	160800	2279572975	4060	4060	4060	4060	0
269	20240618	160700	2279572975	4060	4060	4060	4060	0
270	20240618	160600	2279572975	4060	4060	4060	4060	0
271	20240618	160500	2279572975	4060	4060	4060	4060	0
272	20240618	160400	2279572975	4060	4060	4060	4060	3018
273	20240618	160300	2279572975	4060	4060	4060	4060	0
274	20240618	160200	2279572975	4060	4060	4060	4060	0
275	20240618	160100	2279572975	4060	4060	4060	4060	0
276	20240618	160000	2279572975	4060	4060	4060	4060	0
277	20240618	155900	2279572975	4060	4060	4060	4060	0
278	20240618	155800	2279572975	4060	4060	4060	4060	0
279	20240618	155700	2279572975	4060	4060	4060	4060	0
280	20240618	155600	2279572975	4060	4060	4060	4060	0
281	20240618	155500	2279572975	4060	4060	4060	4060	0
282	20240618	155400	2279572975	4060	4060	4060	4060	0
283	20240618	155300	2279572975	4060	4060	4060	4060	0
284	20240618	155200	2279572975	4060	4060	4060	4060	0
285	20240618	155100	2279572975	4060	4060	4060	4060	0
286	20240618	155000	2279572975	4060	4060	4060	4060	0
287	20240618	154900	2279572975	4060	4060	4060	4060	0
288	20240618	154800	2279572975	4060	4060	4060	4060	0
289	20240618	154700	2279572975	4060	4060	4060	4060	0
290	20240618	154600	2279572975	4060	4060	4060	4060	0
291	20240618	154500	2279572975	4060	4060	4060	4060	0
292	20240618	154400	2279572975	4060	4060	4060	4060	0
293	20240618	154300	2279572975	4060	4060	4060	4060	0
294	20240618	154200	2279572975	4060	4060	4060	4060	0
295	20240618	154100	2279572975	4060	4060	4060	4060	0
296	20240618	154000	2279572975	4060	4060	4060	4060	0
297	20240618	153900	2279572975	4060	4060	4060	4060	0
298	20240618	153800	2279572975	4060	4060	4060	4060	0
299	20240618	153700	2279572975	4060	4060	4060	4060	0
300	20240618	153600	2279572975	4060	4060	4060	4060	0
301	20240618	153500	2279572975	4060	4060	4060	4060	0
302	20240618	153400	2279572975	4060	4060	4060	4060	3018
303	20240618	153300	2279572975	4060	4060	4060	4060	0
304	20240618	153200	2279572975	4060	4060	4060	4060	0
305	20240618	153100	2279572975	4060	4060	4060	4060	0
306	20240618	153000	2279572975	4060	4060	4060	4060	3018
307	20240618	152900	2267319895	4060	4060	4060	4060	0
308	20240618	152800	2267319895	4060	4060	4060	4060	0
309	20240618	152700	2267319895	4060	4060	4060	4060	0
310	20240618	152600	2267319895	4060	4060	4060	4060	0
311	20240618	152500	2267319895	4060	4060	4060	4060	0
312	20240618	152400	2267319895	4060	4060	4060	4060	0
313	20240618	152300	2267319895	4060	4060	4060	4060	0
314	20240618	152200	2267319895	4060	4060	4060	4060	0
315	20240618	152100	2267319895	4060	4060	4060	4060	0
316	20240618	152000	2267319895	4060	4060	4060	4060	0
317	20240618	151900	2267319895	4060	4060	4060	4050	979
318	20240618	151800	2263349835	4050	4055	4060	4050	451
319	20240618	151700	2261522395	4060	4050	4060	4050	6411
320	20240618	151600	2235532180	4055	4055	4055	4045	288
321	20240618	151500	2234364405	4060	4055	4060	4055	1640
322	20240618	151400	2227714195	4045	4060	4060	4045	6115
323	20240618	151300	2202978160	4050	4055	4055	4045	568
324	20240618	151200	2200677855	4050	4060	4060	4050	3007
325	20240618	151100	2188499425	4060	4060	4060	4060	4
326	20240618	151000	2188483185	4055	4060	4060	4055	453
327	20240618	150900	2186646155	4060	4060	4060	4060	1093
328	20240618	150800	2182208575	4060	4060	4060	4055	181
329	20240618	150700	2181474170	4060	4060	4060	4055	476
330	20240618	150600	2179542070	4060	4055	4060	4055	10
331	20240618	150500	2179501495	4055	4060	4060	4055	104
332	20240618	150400	2179079750	4060	4060	4060	4055	60
333	20240618	150300	2178836160	4060	4060	4060	4055	872
334	20240618	150200	2175297450	4055	4065	4065	4055	1789
335	20240618	150100	2168033965	4070	4065	4070	4065	297
336	20240618	150000	2166825675	4065	4060	4065	4060	1413
337	20240618	145900	2161088000	4060	4060	4060	4050	155
338	20240618	145800	2160459680	4060	4060	4060	4060	109
339	20240618	145700	2160017140	4060	4060	4060	4060	127
340	20240618	145600	2159501520	4060	4055	4060	4055	3643
341	20240618	145500	2144729140	4055	4050	4055	4050	2563
342	20240618	145400	2134348435	4050	4050	4050	4045	163
343	20240618	145300	2133688950	4050	4045	4050	4040	123
344	20240618	145200	2133191895	4040	4045	4050	4040	3005
345	20240618	145100	2121051645	4045	4050	4050	4045	135
346	20240618	145000	2120505550	4050	4050	4050	4045	323
347	20240618	144900	2119198410	4050	4045	4050	4045	1429
348	20240618	144800	2113418030	4040	4045	4045	4040	69
349	20240618	144700	2113139125	4045	4045	4045	4045	17
350	20240618	144600	2113070360	4045	4045	4045	4040	2531
351	20240618	144500	2102843240	4045	4045	4045	4045	11
352	20240618	144400	2102798745	4045	4045	4045	4045	1326
353	20240618	144300	2097435075	4040	4045	4045	4040	909
354	20240618	144200	2093759405	4045	4050	4050	4045	1577
355	20240618	144100	2087379760	4050	4050	4050	4050	7
356	20240618	144000	2087351410	4050	4050	4050	4050	107
357	20240618	143900	2086918060	4050	4050	4050	4050	221
358	20240618	143800	2086023010	4045	4050	4050	4045	1033
359	20240618	143700	2081840360	4050	4055	4055	4050	360
360	20240618	143600	2080381860	4050	4055	4055	4050	123
361	20240618	143500	2079883700	4050	4055	4055	4050	6
362	20240618	143400	2079859390	4050	4055	4055	4050	6
363	20240618	143300	2079835080	4050	4055	4055	4050	752
364	20240618	143200	2076789435	4055	4055	4055	4055	80
365	20240618	143100	2076465035	4055	4055	4055	4055	106
366	20240618	143000	2076035205	4055	4055	4055	4055	5
367	20240618	142900	2076014930	4050	4050	4050	4050	3675
368	20240618	142800	2061131180	4050	4050	4050	4050	38
369	20240618	142700	2060977280	4050	4045	4050	4045	167
370	20240618	142600	2060301660	4050	4050	4050	4050	26
371	20240618	142500	2060196360	4050	4050	4050	4050	12
372	20240618	142400	2060147760	4050	4050	4050	4050	1185
373	20240618	142300	2055348510	4050	4050	4050	4050	307
374	20240618	142200	2054105160	4050	4050	4050	4050	137
375	20240618	142100	2053550310	4050	4050	4050	4050	108
376	20240618	142000	2053112910	4050	4050	4050	4045	431
377	20240618	141900	2051368870	4050	4050	4050	4050	8
378	20240618	141800	2051336470	4050	4045	4050	4045	229
379	20240618	141700	2050410155	4050	4050	4050	4050	368
380	20240618	141600	2048919755	4050	4050	4050	4050	7
381	20240618	141500	2048891405	4040	4045	4050	4040	24
382	20240618	141400	2048794335	4045	4050	4050	4040	411
383	20240618	141300	2047132375	4050	4050	4050	4050	8
384	20240618	141200	2047099975	4050	4050	4050	4050	208
385	20240618	141100	2046257575	4050	4055	4055	4050	135
386	20240618	141000	2045710810	4055	4050	4055	4050	948
387	20240618	140900	2041871085	4050	4040	4050	4040	16005
388	20240618	140800	1977064715	4040	4040	4045	4040	3012
389	20240618	140700	1964896210	4040	4035	4040	4035	367
390	20240618	140600	1963415330	4040	4040	4040	4035	911
391	20240618	140500	1959739400	4035	4040	4040	4035	10
392	20240618	140400	1959699005	4040	4040	4040	4040	31
393	20240618	140300	1959573765	4040	4040	4040	4040	1233
394	20240618	140200	1954592445	4040	4040	4040	4040	23
395	20240618	140100	1954499525	4040	4040	4040	4035	596
396	20240618	140000	1952094255	4035	4040	4040	4035	207
397	20240618	135900	1951258975	4040	4035	4040	4030	2892
398	20240618	135800	1939590200	4035	4025	4035	4025	26226
399	20240618	135700	1833771455	4025	4025	4025	4020	2042
400	20240618	135600	1825554855	4020	4035	4035	4020	27429
401	20240618	135500	1715085590	4035	4040	4040	4035	742
402	20240618	135400	1712091595	4040	4035	4040	4035	448
403	20240618	135300	1710283880	4040	4040	4040	4030	1630
404	20240618	135200	1703707800	4040	4040	4040	4030	1860
405	20240618	135100	1696205430	4040	4035	4040	4035	2054
406	20240618	135000	1687917525	4035	4035	4035	4030	5710
407	20240618	134900	1664890175	4035	4035	4035	4030	1358
408	20240618	134800	1659413860	4035	4040	4040	4030	4007
409	20240618	134700	1643246310	4040	4040	4040	4035	115
410	20240618	134600	1642782255	4040	4040	4040	4035	1592
411	20240618	134500	1636358420	4040	4040	4040	4035	218
412	20240618	134400	1635478700	4040	4040	4040	4035	3372
413	20240618	134300	1621867970	4045	4045	4045	4045	13
414	20240618	134200	1621815385	4045	4045	4045	4045	8
415	20240618	134100	1621783025	4045	4045	4045	4035	780
416	20240618	134000	1618635660	4045	4040	4045	4035	3014
417	20240618	133900	1606469070	4040	4040	4040	4035	2487
418	20240618	133800	1596421640	4040	4040	4040	4040	291
419	20240618	133700	1595246000	4045	4045	4045	4040	297
420	20240618	133600	1594045525	4045	4035	4045	4035	853
421	20240618	133500	1590600380	4040	4040	4040	4040	1808
422	20240618	133400	1583296060	4040	4040	4040	4035	447
423	20240618	133300	1581492380	4040	4040	4040	4040	706
424	20240618	133200	1578640140	4040	4040	4040	4035	162
425	20240618	133100	1577986435	4040	4040	4040	4040	511
426	20240618	133000	1575921995	4040	4035	4040	4035	2374
427	20240618	132900	1566342840	4040	4040	4040	4040	8
428	20240618	132800	1566310520	4040	4040	4040	4035	117
429	20240618	132700	1565837845	4040	4045	4045	4040	109
430	20240618	132600	1565397465	4045	4045	4045	4045	9
431	20240618	132500	1565361060	4045	4045	4045	4045	4
432	20240618	132400	1565344880	4035	4045	4045	4035	6124
433	20240618	132300	1540634360	4045	4040	4045	4040	36
434	20240618	132200	1540488765	4045	4045	4045	4040	1269
435	20240618	132100	1535361850	4045	4045	4045	4045	17
436	20240618	132000	1535293085	4045	4045	4045	4045	20
437	20240618	131900	1535212185	4045	4045	4045	4040	304
438	20240618	131800	1533983505	4045	4040	4045	4040	157
439	20240618	131700	1533349185	4045	4045	4045	4040	1125
440	20240618	131600	1528804105	4045	4040	4045	4040	398
441	20240618	131500	1527196155	4040	4045	4045	4040	9
442	20240618	131400	1527159760	4040	4045	4045	4040	243
443	20240618	131300	1526178000	4045	4045	4045	4040	322
444	20240618	131200	1524877080	4045	4045	4045	4040	394
445	20240618	131100	1523285280	4045	4045	4045	4045	4
446	20240618	131000	1523269100	4045	4045	4045	4045	14
447	20240618	130900	1523212470	4045	4045	4045	4040	207
448	20240618	130800	1522376155	4045	4045	4045	4040	39
449	20240618	130700	1522218565	4045	4035	4045	4035	2217
450	20240618	130600	1513272760	4040	4045	4045	4040	1219
451	20240618	130500	1508347985	4045	4045	4045	4040	1160
452	20240618	130400	1503661550	4045	4045	4045	4040	1187
453	20240618	130300	1498865680	4045	4045	4045	4045	122
454	20240618	130200	1498372190	4045	4040	4045	4040	566
455	20240618	130100	1496083835	4040	4045	4045	4040	2008
456	20240618	130000	1487971475	4045	4045	4045	4040	86
457	20240618	125900	1487624005	4045	4035	4045	4035	317
458	20240618	125800	1486344865	4040	4040	4045	4040	3619
459	20240618	125700	1471724030	4045	4045	4045	4040	471
460	20240618	125600	1469820845	4045	4045	4045	4040	182
461	20240618	125500	1469085520	4040	4050	4050	4040	9
462	20240618	125400	1469049090	4050	4050	4050	4050	8
463	20240618	125300	1469016690	4050	4040	4050	4040	91
464	20240618	125200	1468648740	4040	4050	4050	4040	504
465	20240618	125100	1466611515	4050	4050	4050	4050	185
466	20240618	125000	1465862265	4050	4050	4050	4050	7
467	20240618	124900	1465833915	4050	4050	4050	4050	9
468	20240618	124800	1465797465	4050	4055	4055	4040	2006
469	20240618	124700	1457682195	4055	4055	4055	4055	6
470	20240618	124600	1457657865	4055	4055	4055	4055	206
471	20240618	124500	1456822535	4050	4050	4055	4050	910
472	20240618	124400	1453136985	4050	4055	4055	4050	8
473	20240618	124300	1453104555	4055	4055	4055	4055	6
474	20240618	124200	1453080225	4055	4055	4055	4050	757
475	20240618	124100	1450014340	4055	4055	4055	4050	1007
476	20240618	124000	1445935955	4055	4060	4060	4055	565
477	20240618	123900	1443644845	4060	4060	4060	4060	6
478	20240618	123800	1443620485	4055	4060	4060	4050	489
479	20240618	123700	1441637645	4060	4060	4065	4055	2381
480	20240618	123600	1431973275	4060	4060	4060	4055	15
481	20240618	123500	1431912395	4060	4060	4060	4055	9
482	20240618	123400	1431875865	4055	4055	4060	4055	523
483	20240618	123300	1429755090	4050	4050	4050	4050	201
484	20240618	123200	1428941040	4055	4055	4055	4050	583
485	20240618	123100	1426577225	4055	4050	4055	4050	172
486	20240618	123000	1425880615	4055	4050	4055	4050	102
487	20240618	122900	1425467505	4055	4055	4055	4055	72
488	20240618	122800	1425175545	4055	4055	4055	4055	3
489	20240618	122700	1425163380	4055	4055	4055	4055	52
490	20240618	122600	1424952520	4055	4055	4055	4055	4
491	20240618	122500	1424936300	4055	4055	4055	4055	1327
492	20240618	122400	1419555315	4050	4050	4050	4050	1212
493	20240618	122300	1414646715	4050	4045	4050	4045	11
494	20240618	122200	1414602210	4045	4045	4050	4045	10
495	20240618	122100	1414561745	4045	4045	4045	4045	40
496	20240618	122000	1414399945	4045	4045	4045	4045	474
497	20240618	121900	1412482615	4045	4045	4045	4045	246
498	20240618	121800	1411487545	4050	4050	4050	4045	1671
499	20240618	121700	1404728330	4050	4050	4050	4050	222
500	20240618	121600	1403829230	4050	4050	4050	4050	123
501	20240618	121500	1403331080	4050	4050	4050	4050	19
502	20240618	121400	1403254130	4045	4050	4050	4045	169
503	20240618	121300	1402569855	4050	4050	4050	4045	1899
504	20240618	121200	1394879005	4050	4050	4050	4050	13
505	20240618	121100	1394826355	4045	4045	4045	4045	1433
506	20240618	121000	1389029870	4045	4045	4045	4045	268
507	20240618	120900	1387945810	4045	4045	4045	4045	2
508	20240618	120800	1387937720	4040	4040	4045	4040	206
509	20240618	120700	1387105465	4040	4035	4040	4035	825
510	20240618	120600	1383773065	4035	4040	4040	4035	602
511	20240618	120500	1381342985	4040	4040	4040	4040	222
512	20240618	120400	1380446105	4040	4040	4040	4040	108
513	20240618	120300	1380009785	4040	4040	4040	4040	661
514	20240618	120200	1377339345	4035	4040	4040	4035	32
515	20240618	120100	1377210215	4040	4040	4040	4040	71
516	20240618	120000	1376923375	4040	4040	4040	4040	1238
517	20240618	115900	1371921855	4040	4045	4045	4040	1467
518	20240618	115800	1365994915	4040	4040	4040	4040	1641
519	20240618	115700	1359365275	4040	4040	4040	4035	1487
520	20240618	115600	1353358415	4040	4045	4045	4040	1188
521	20240618	115500	1348557525	4045	4045	4045	4045	24
522	20240618	115400	1348460445	4045	4045	4045	4045	3
523	20240618	115300	1348448310	4045	4045	4045	4045	12
524	20240618	115200	1348399770	4045	4045	4045	4045	5
525	20240618	115100	1348379545	4045	4045	4045	4045	4
526	20240618	115000	1348363365	4045	4045	4045	4040	1828
527	20240618	114900	1340978225	4045	4045	4045	4045	554
528	20240618	114800	1338737295	4045	4045	4045	4045	302
529	20240618	114700	1337515705	4045	4045	4045	4045	233
530	20240618	114600	1336573220	4045	4040	4045	4040	730
531	20240618	114500	1333624010	4045	4040	4045	4040	3
532	20240618	114400	1333611880	4040	4045	4045	4040	606
533	20240618	114300	1331163635	4045	4040	4045	4040	503
534	20240618	114200	1329131500	4040	4040	4040	4040	2
535	20240618	114100	1329123420	4035	4040	4040	4035	509
536	20240618	114000	1327069230	4040	4040	4040	4040	103
537	20240618	113900	1326653110	4040	4040	4040	4040	27
538	20240618	113800	1326544030	4035	4045	4045	4035	3002
539	20240618	113700	1314426450	4040	4035	4040	4035	1403
540	20240618	113600	1308759245	4040	4035	4040	4035	201
541	20240618	113500	1307947950	4035	4040	4040	4035	1929
542	20240618	113400	1300157790	4040	4040	4040	4040	32
543	20240618	113300	1300028510	4040	4040	4040	4040	2
544	20240618	113200	1300020430	4040	4040	4040	4040	12
545	20240618	113100	1299971950	4040	4040	4040	4035	521
546	20240618	113000	1297867160	4035	4040	4040	4035	707
547	20240618	112900	1295013380	4035	4035	4040	4035	624
548	20240618	112800	1292492640	4035	4040	4040	4035	30
549	20240618	112700	1292371580	4035	4045	4045	4035	7754
550	20240618	112600	1261075610	4045	4045	4045	4045	5
551	20240618	112500	1261055385	4040	4045	4045	4040	1063
552	20240618	112400	1256760805	4045	4045	4045	4045	2
553	20240618	112300	1256752715	4045	4045	4045	4045	203
554	20240618	112200	1255931580	4040	4040	4045	4040	667
555	20240618	112100	1253235890	4040	4040	4040	4035	498
556	20240618	112000	1251224000	4040	4045	4045	4040	1587
557	20240618	111900	1244812500	4045	4045	4045	4040	1170
558	20240618	111800	1240084810	4045	4045	4045	4040	3340
559	20240618	111700	1226576010	4045	4045	4045	4045	134
560	20240618	111600	1226033980	4045	4045	4045	4045	332
561	20240618	111500	1224691040	4045	4045	4045	4045	47
562	20240618	111400	1224500925	4045	4045	4045	4045	3
563	20240618	111300	1224488790	4045	4045	4045	4040	482
564	20240618	111200	1222541000	4045	4045	4045	4045	2
565	20240618	111100	1222532910	4045	4045	4045	4040	1384
566	20240618	111000	1216938090	4045	4040	4045	4040	73
567	20240618	110900	1216643155	4040	4040	4045	4040	4135
568	20240618	110800	1199937745	4040	4035	4040	4035	230
569	20240618	110700	1199009685	4040	4040	4040	4040	562
570	20240618	110600	1196739205	4040	4040	4040	4035	272
571	20240618	110500	1195640525	4040	4040	4040	4040	452
572	20240618	110400	1193814445	4040	4040	4040	4040	20
573	20240618	110300	1193733645	4040	4040	4040	4035	1659
574	20240618	110200	1187031585	4040	4040	4040	4040	251
575	20240618	110100	1186017545	4040	4040	4040	4035	128
576	20240618	110000	1185500925	4035	4035	4035	4035	1000
577	20240618	105900	1181465925	4035	4040	4040	4030	1346
578	20240618	105800	1176036650	4040	4040	4040	4040	18
579	20240618	105700	1175963930	4040	4035	4040	4030	2717
580	20240618	105600	1165005680	4035	4040	4040	4035	8512
581	20240618	105500	1130659435	4040	4040	4040	4035	689
582	20240618	105400	1127878030	4040	4040	4040	4035	849
583	20240618	105300	1124449325	4040	4040	4040	4040	1570
584	20240618	105200	1118106525	4045	4040	4045	4040	662
585	20240618	105100	1115432035	4040	4040	4045	4040	3994
586	20240618	105000	1099296265	4040	4040	4045	4040	2387
587	20240618	104900	1089651520	4040	4040	4045	4040	1450
588	20240618	104800	1083793510	4045	4045	4045	4040	2626
589	20240618	104700	1073184310	4045	4045	4045	4045	14
590	20240618	104600	1073127680	4040	4045	4045	4040	305
591	20240618	104500	1071894455	4045	4045	4045	4040	1647
592	20240618	104400	1065238525	4050	4040	4050	4040	1352
593	20240618	104300	1059776025	4050	4045	4055	4040	8804
594	20240618	104200	1024185705	4050	4050	4050	4050	30
595	20240618	104100	1024064205	4045	4050	4050	4045	7255
596	20240618	104000	994717360	4050	4055	4055	4045	2503
597	20240618	103900	984581290	4050	4050	4050	4050	2008
598	20240618	103800	976448890	4050	4045	4050	4045	222
599	20240618	103700	975550575	4050	4050	4050	4050	49
600	20240618	103600	975352125	4050	4050	4050	4050	3226
601	20240618	103500	962286825	4055	4050	4055	4050	410
602	20240618	103400	960625775	4050	4050	4050	4050	3000
603	20240618	103300	948475775	4050	4055	4055	4050	1472
604	20240618	103200	942512985	4055	4050	4055	4050	1552
605	20240618	103100	936227125	4055	4050	4055	4050	3019
606	20240618	103000	924000145	4050	4055	4055	4050	1205
607	20240618	102900	919118870	4055	4050	4055	4050	11007
608	20240618	102800	874535485	4055	4055	4055	4055	868
609	20240618	102700	871015745	4055	4060	4060	4055	2504
610	20240618	102600	860862005	4060	4060	4065	4055	19610
611	20240618	102500	781257550	4060	4065	4065	4060	2874
612	20240618	102400	769588585	4070	4070	4070	4070	303
613	20240618	102300	768355375	4070	4065	4070	4060	616
614	20240618	102200	765853370	4065	4065	4065	4065	516
615	20240618	102100	763755830	4065	4065	4065	4065	448
616	20240618	102000	761934710	4065	4065	4065	4065	302
617	20240618	101900	760707080	4065	4060	4065	4060	417
618	20240618	101800	759013975	4060	4065	4065	4060	678
619	20240618	101700	756261285	4060	4060	4065	4060	2071
620	20240618	101600	747852995	4060	4060	4060	4060	600
621	20240618	101500	745416995	4060	4060	4060	4060	11982
622	20240618	101400	696770075	4065	4065	4065	4065	848
623	20240618	101300	693322955	4065	4065	4065	4060	1664
624	20240618	101200	686558975	4065	4075	4075	4065	2992
625	20240618	101100	674396245	4075	4080	4080	4075	20
626	20240618	101000	674314670	4065	4085	4085	4065	3311
627	20240618	100900	660838395	4085	4080	4085	4080	4
628	20240618	100800	660822060	4085	4085	4090	4085	545
629	20240618	100700	658595660	4075	4085	4085	4075	1201
630	20240618	100600	653699095	4085	4085	4085	4085	112
631	20240618	100500	653241575	4085	4085	4085	4085	14
632	20240618	100400	653184385	4085	4085	4085	4085	10
633	20240618	100300	653143535	4085	4085	4085	4080	321
634	20240618	100200	651833250	4085	4090	4090	4085	161
635	20240618	100100	651175545	4090	4090	4090	4090	1
636	20240618	100000	651171455	4090	4090	4090	4090	508
637	20240618	095900	649093735	4080	4080	4095	4080	293
638	20240618	095800	647895695	4095	4075	4095	4070	4261
639	20240618	095700	630523835	4075	4075	4075	4070	27
640	20240618	095600	630413885	4070	4070	4070	4070	1609
641	20240618	095500	623865255	4070	4060	4070	4060	3578
642	20240618	095400	609329465	4060	4060	4060	4060	351
643	20240618	095300	607904405	4060	4060	4060	4055	577
644	20240618	095200	605563570	4060	4055	4060	4050	3119
645	20240618	095100	592924820	4055	4050	4055	4050	1661
646	20240618	095000	586197545	4050	4050	4055	4050	3232
647	20240618	094900	573107935	4050	4060	4060	4050	78
648	20240618	094800	572791775	4060	4060	4060	4050	2153
649	20240618	094700	564071685	4055	4055	4060	4055	2438
650	20240618	094600	554185015	4055	4055	4055	4055	841
651	20240618	094500	550774760	4055	4060	4060	4055	2766
652	20240618	094400	539557550	4060	4060	4065	4060	3831
653	20240618	094300	523985145	4065	4065	4065	4050	3381
654	20240618	094200	510283445	4065	4065	4065	4065	5
655	20240618	094100	510263120	4060	4055	4065	4055	402
656	20240618	094000	508631490	4055	4060	4060	4055	3774
657	20240618	093900	493322180	4055	4055	4060	4055	565
658	20240618	093800	491031045	4055	4055	4055	4050	563
659	20240618	093700	488748740	4055	4060	4060	4055	613
660	20240618	093600	486263015	4060	4055	4060	4050	4280
661	20240618	093500	468923555	4055	4055	4060	4055	2478
662	20240618	093400	458873320	4055	4060	4060	4055	945
663	20240618	093300	455041335	4055	4060	4065	4055	1722
664	20240618	093200	448057805	4055	4055	4055	4050	2901
665	20240618	093100	436295250	4055	4060	4060	4055	555
666	20240618	093000	434044715	4050	4065	4065	4050	3037
667	20240618	092900	421728890	4065	4055	4065	4055	849
668	20240618	092800	418278215	4055	4050	4060	4050	800
669	20240618	092700	415034555	4050	4060	4065	4050	5152
670	20240618	092600	394150600	4055	4055	4060	4055	1631
671	20240618	092500	387529315	4055	4065	4065	4050	9928
672	20240618	092400	347298145	4065	4070	4070	4065	731
673	20240618	092300	344325280	4070	4060	4070	4055	2486
674	20240618	092200	334244095	4055	4060	4065	4055	3793
675	20240618	092100	318861880	4060	4075	4075	4060	15363
676	20240618	092000	256391670	4075	4080	4080	4075	1606
677	20240618	091900	249846590	4080	4075	4080	4075	540
678	20240618	091800	247645325	4075	4080	4080	4075	1550
679	20240618	091700	241324825	4080	4085	4085	4075	883
680	20240618	091600	237722320	4080	4075	4085	4075	716
681	20240618	091500	234802560	4075	4075	4085	4075	3208
682	20240618	091400	221727960	4075	4080	4080	4075	2676
683	20240618	091300	210821295	4085	4075	4085	4075	244
684	20240618	091200	209826175	4075	4085	4085	4070	7073
685	20240618	091100	180999615	4085	4095	4095	4085	6044
686	20240618	091000	156284880	4100	4100	4100	4090	625
687	20240618	090900	153725995	4100	4110	4110	4100	1712
688	20240618	090800	146703425	4095	4095	4110	4095	1083
689	20240618	090700	142268180	4090	4110	4110	4090	8901
690	20240618	090600	105815105	4110	4105	4125	4100	5084
691	20240618	090500	84942865	4130	4110	4130	4105	2012
692	20240618	090400	76671145	4115	4100	4115	4100	4427
693	20240618	090300	58484625	4105	4110	4120	4100	2942
694	20240618	090200	46405555	4115	4105	4130	4105	985
695	20240618	090100	42357460	4105	4110	4110	4105	1674
696	20240618	090000	35484350	4110	4140	4145	4110	8594