KissMeData/086450/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	195500	1916704500	18670	18670	18670	18670	2052
3	20240610	195400	1916704500	18670	18670	18670	18670	0
4	20240610	195300	1916704500	18670	18670	18670	18670	0
5	20240610	195200	1916704500	18670	18670	18670	18670	0
6	20240610	195100	1916704500	18670	18670	18670	18670	0
7	20240610	195000	1916704500	18670	18670	18670	18670	0
8	20240610	194900	1916704500	18670	18670	18670	18670	0
9	20240610	194800	1916704500	18670	18670	18670	18670	0
10	20240610	194700	1916704500	18670	18670	18670	18670	0
11	20240610	194600	1916704500	18670	18670	18670	18670	0
12	20240610	194500	1916704500	18670	18670	18670	18670	0
13	20240610	194400	1916704500	18670	18670	18670	18670	0
14	20240610	194300	1916704500	18670	18670	18670	18670	0
15	20240610	194200	1916704500	18670	18670	18670	18670	0
16	20240610	194100	1916704500	18670	18670	18670	18670	0
17	20240610	194000	1916704500	18670	18670	18670	18670	0
18	20240610	193900	1916704500	18670	18670	18670	18670	0
19	20240610	193800	1916704500	18670	18670	18670	18670	0
20	20240610	193700	1916704500	18670	18670	18670	18670	0
21	20240610	193600	1916704500	18670	18670	18670	18670	0
22	20240610	193500	1916704500	18670	18670	18670	18670	0
23	20240610	193400	1916704500	18670	18670	18670	18670	0
24	20240610	193300	1916704500	18670	18670	18670	18670	0
25	20240610	193200	1916704500	18670	18670	18670	18670	0
26	20240610	193100	1916704500	18670	18670	18670	18670	0
27	20240610	193000	1916704500	18670	18670	18670	18670	0
28	20240610	192900	1916704500	18670	18670	18670	18670	0
29	20240610	192800	1916704500	18670	18670	18670	18670	0
30	20240610	192700	1916704500	18670	18670	18670	18670	0
31	20240610	192600	1916704500	18670	18670	18670	18670	0
32	20240610	192500	1916704500	18670	18670	18670	18670	2052
33	20240610	192400	1916704500	18670	18670	18670	18670	0
34	20240610	192300	1916704500	18670	18670	18670	18670	0
35	20240610	192200	1916704500	18670	18670	18670	18670	0
36	20240610	192100	1916704500	18670	18670	18670	18670	0
37	20240610	192000	1916704500	18670	18670	18670	18670	0
38	20240610	191900	1916704500	18670	18670	18670	18670	0
39	20240610	191800	1916704500	18670	18670	18670	18670	0
40	20240610	191700	1916704500	18670	18670	18670	18670	0
41	20240610	191600	1916704500	18670	18670	18670	18670	0
42	20240610	191500	1916704500	18670	18670	18670	18670	0
43	20240610	191400	1916704500	18670	18670	18670	18670	0
44	20240610	191300	1916704500	18670	18670	18670	18670	0
45	20240610	191200	1916704500	18670	18670	18670	18670	0
46	20240610	191100	1916704500	18670	18670	18670	18670	0
47	20240610	191000	1916704500	18670	18670	18670	18670	0
48	20240610	190900	1916704500	18670	18670	18670	18670	0
49	20240610	190800	1916704500	18670	18670	18670	18670	0
50	20240610	190700	1916704500	18670	18670	18670	18670	0
51	20240610	190600	1916704500	18670	18670	18670	18670	0
52	20240610	190500	1916704500	18670	18670	18670	18670	0
53	20240610	190400	1916704500	18670	18670	18670	18670	0
54	20240610	190300	1916704500	18670	18670	18670	18670	0
55	20240610	190200	1916704500	18670	18670	18670	18670	0
56	20240610	190100	1916704500	18670	18670	18670	18670	0
57	20240610	190000	1916704500	18670	18670	18670	18670	0
58	20240610	185900	1916704500	18670	18670	18670	18670	0
59	20240610	185800	1916704500	18670	18670	18670	18670	0
60	20240610	185700	1916704500	18670	18670	18670	18670	0
61	20240610	185600	1916704500	18670	18670	18670	18670	0
62	20240610	185500	1916704500	18670	18670	18670	18670	2052
63	20240610	185400	1916704500	18670	18670	18670	18670	0
64	20240610	185300	1916704500	18670	18670	18670	18670	0
65	20240610	185200	1916704500	18670	18670	18670	18670	0
66	20240610	185100	1916704500	18670	18670	18670	18670	0
67	20240610	185000	1916704500	18670	18670	18670	18670	0
68	20240610	184900	1916704500	18670	18670	18670	18670	0
69	20240610	184800	1916704500	18670	18670	18670	18670	0
70	20240610	184700	1916704500	18670	18670	18670	18670	0
71	20240610	184600	1916704500	18670	18670	18670	18670	0
72	20240610	184500	1916704500	18670	18670	18670	18670	0
73	20240610	184400	1916704500	18670	18670	18670	18670	0
74	20240610	184300	1916704500	18670	18670	18670	18670	0
75	20240610	184200	1916704500	18670	18670	18670	18670	0
76	20240610	184100	1916704500	18670	18670	18670	18670	0
77	20240610	184000	1916704500	18670	18670	18670	18670	0
78	20240610	183900	1916704500	18670	18670	18670	18670	0
79	20240610	183800	1916704500	18670	18670	18670	18670	0
80	20240610	183700	1916704500	18670	18670	18670	18670	0
81	20240610	183600	1916704500	18670	18670	18670	18670	0
82	20240610	183500	1916704500	18670	18670	18670	18670	0
83	20240610	183400	1916704500	18670	18670	18670	18670	0
84	20240610	183300	1916704500	18670	18670	18670	18670	0
85	20240610	183200	1916704500	18670	18670	18670	18670	0
86	20240610	183100	1916704500	18670	18670	18670	18670	0
87	20240610	183000	1916704500	18670	18670	18670	18670	0
88	20240610	182900	1916704500	18670	18670	18670	18670	0
89	20240610	182800	1916704500	18670	18670	18670	18670	0
90	20240610	182700	1916704500	18670	18670	18670	18670	0
91	20240610	182600	1916704500	18670	18670	18670	18670	0
92	20240610	182500	1916704500	18670	18670	18670	18670	2052
93	20240610	182400	1916704500	18670	18670	18670	18670	0
94	20240610	182300	1916704500	18670	18670	18670	18670	0
95	20240610	182200	1916704500	18670	18670	18670	18670	0
96	20240610	182100	1916704500	18670	18670	18670	18670	0
97	20240610	182000	1916704500	18670	18670	18670	18670	0
98	20240610	181900	1916704500	18670	18670	18670	18670	0
99	20240610	181800	1916704500	18670	18670	18670	18670	0
100	20240610	181700	1916704500	18670	18670	18670	18670	0
101	20240610	181600	1916704500	18670	18670	18670	18670	0
102	20240610	181500	1916704500	18670	18670	18670	18670	0
103	20240610	181400	1916704500	18670	18670	18670	18670	0
104	20240610	181300	1916704500	18670	18670	18670	18670	0
105	20240610	181200	1916704500	18670	18670	18670	18670	0
106	20240610	181100	1916704500	18670	18670	18670	18670	0
107	20240610	181000	1916704500	18670	18670	18670	18670	0
108	20240610	180900	1916704500	18670	18670	18670	18670	0
109	20240610	180800	1916704500	18670	18670	18670	18670	0
110	20240610	180700	1916704500	18670	18670	18670	18670	0
111	20240610	180600	1916704500	18670	18670	18670	18670	0
112	20240610	180500	1916704500	18670	18670	18670	18670	0
113	20240610	180400	1916704500	18670	18670	18670	18670	0
114	20240610	180300	1916704500	18670	18670	18670	18670	0
115	20240610	180200	1916704500	18670	18670	18670	18670	0
116	20240610	180100	1916704500	18670	18670	18670	18670	0
117	20240610	180000	1916704500	18670	18670	18670	18670	0
118	20240610	175900	1916704500	18670	18670	18670	18670	0
119	20240610	175800	1916704500	18670	18670	18670	18670	0
120	20240610	175700	1916704500	18670	18670	18670	18670	0
121	20240610	175600	1916704500	18670	18670	18670	18670	0
122	20240610	175500	1916704500	18670	18670	18670	18670	2052
123	20240610	175400	1916704500	18670	18670	18670	18670	0
124	20240610	175300	1916704500	18670	18670	18670	18670	0
125	20240610	175200	1916704500	18670	18670	18670	18670	0
126	20240610	175100	1916704500	18670	18670	18670	18670	0
127	20240610	175000	1916704500	18670	18670	18670	18670	0
128	20240610	174900	1916704500	18670	18670	18670	18670	0
129	20240610	174800	1916704500	18670	18670	18670	18670	0
130	20240610	174700	1916704500	18670	18670	18670	18670	0
131	20240610	174600	1916704500	18670	18670	18670	18670	0
132	20240610	174500	1916704500	18670	18670	18670	18670	0
133	20240610	174400	1916704500	18670	18670	18670	18670	0
134	20240610	174300	1916704500	18670	18670	18670	18670	0
135	20240610	174200	1916704500	18670	18670	18670	18670	0
136	20240610	174100	1916704500	18670	18670	18670	18670	0
137	20240610	174000	1916704500	18670	18670	18670	18670	0
138	20240610	173900	1916704500	18670	18670	18670	18670	0
139	20240610	173800	1916704500	18670	18670	18670	18670	0
140	20240610	173700	1916704500	18670	18670	18670	18670	0
141	20240610	173600	1916704500	18670	18670	18670	18670	0
142	20240610	173500	1916704500	18670	18670	18670	18670	0
143	20240610	173400	1916704500	18670	18670	18670	18670	0
144	20240610	173300	1916704500	18670	18670	18670	18670	0
145	20240610	173200	1916704500	18670	18670	18670	18670	0
146	20240610	173100	1916704500	18670	18670	18670	18670	0
147	20240610	173000	1916704500	18670	18670	18670	18670	0
148	20240610	172900	1916704500	18670	18670	18670	18670	0
149	20240610	172800	1916704500	18670	18670	18670	18670	0
150	20240610	172700	1916704500	18670	18670	18670	18670	0
151	20240610	172600	1916704500	18670	18670	18670	18670	0
152	20240610	172500	1916704500	18670	18670	18670	18670	2052
153	20240610	172400	1916704500	18670	18670	18670	18670	0
154	20240610	172300	1916704500	18670	18670	18670	18670	0
155	20240610	172200	1916704500	18670	18670	18670	18670	0
156	20240610	172100	1916704500	18670	18670	18670	18670	0
157	20240610	172000	1916704500	18670	18670	18670	18670	0
158	20240610	171900	1916704500	18670	18670	18670	18670	0
159	20240610	171800	1916704500	18670	18670	18670	18670	0
160	20240610	171700	1916704500	18670	18670	18670	18670	0
161	20240610	171600	1916704500	18670	18670	18670	18670	0
162	20240610	171500	1916704500	18670	18670	18670	18670	0
163	20240610	171400	1916704500	18670	18670	18670	18670	0
164	20240610	171300	1916704500	18670	18670	18670	18670	0
165	20240610	171200	1916704500	18670	18670	18670	18670	0
166	20240610	171100	1916704500	18670	18670	18670	18670	0
167	20240610	171000	1916704500	18670	18670	18670	18670	0
168	20240610	170900	1916704500	18670	18670	18670	18670	0
169	20240610	170800	1916704500	18670	18670	18670	18670	0
170	20240610	170700	1916704500	18670	18670	18670	18670	0
171	20240610	170600	1916704500	18670	18670	18670	18670	0
172	20240610	170500	1916704500	18670	18670	18670	18670	0
173	20240610	170400	1916704500	18670	18670	18670	18670	0
174	20240610	170300	1916704500	18670	18670	18670	18670	0
175	20240610	170200	1916704500	18670	18670	18670	18670	0
176	20240610	170100	1916704500	18670	18670	18670	18670	0
177	20240610	170000	1916704500	18670	18670	18670	18670	0
178	20240610	165900	1916704500	18670	18670	18670	18670	0
179	20240610	165800	1916704500	18670	18670	18670	18670	0
180	20240610	165700	1916704500	18670	18670	18670	18670	0
181	20240610	165600	1916704500	18670	18670	18670	18670	0
182	20240610	165500	1916704500	18670	18670	18670	18670	2052
183	20240610	165400	1916704500	18670	18670	18670	18670	0
184	20240610	165300	1916704500	18670	18670	18670	18670	0
185	20240610	165200	1916704500	18670	18670	18670	18670	0
186	20240610	165100	1916704500	18670	18670	18670	18670	0
187	20240610	165000	1916704500	18670	18670	18670	18670	0
188	20240610	164900	1916704500	18670	18670	18670	18670	0
189	20240610	164800	1916704500	18670	18670	18670	18670	0
190	20240610	164700	1916704500	18670	18670	18670	18670	0
191	20240610	164600	1916704500	18670	18670	18670	18670	0
192	20240610	164500	1916704500	18670	18670	18670	18670	0
193	20240610	164400	1916704500	18670	18670	18670	18670	0
194	20240610	164300	1916704500	18670	18670	18670	18670	0
195	20240610	164200	1916704500	18670	18670	18670	18670	0
196	20240610	164100	1916704500	18670	18670	18670	18670	0
197	20240610	164000	1916704500	18670	18670	18670	18670	0
198	20240610	163900	1916704500	18670	18670	18670	18670	0
199	20240610	163800	1916704500	18670	18670	18670	18670	0
200	20240610	163700	1916704500	18670	18670	18670	18670	0
201	20240610	163600	1916704500	18670	18670	18670	18670	0
202	20240610	163500	1916704500	18670	18670	18670	18670	0
203	20240610	163400	1916704500	18670	18670	18670	18670	0
204	20240610	163300	1916704500	18670	18670	18670	18670	0
205	20240610	163200	1916704500	18670	18670	18670	18670	0
206	20240610	163100	1916704500	18670	18670	18670	18670	0
207	20240610	163000	1916704500	18670	18670	18670	18670	0
208	20240610	162900	1916704500	18670	18670	18670	18670	0
209	20240610	162800	1916704500	18670	18670	18670	18670	0
210	20240610	162700	1916704500	18670	18670	18670	18670	0
211	20240610	162600	1916704500	18670	18670	18670	18670	0
212	20240610	162500	1916704500	18670	18670	18670	18670	2052
213	20240610	162400	1916704500	18670	18670	18670	18670	0
214	20240610	162300	1916704500	18670	18670	18670	18670	0
215	20240610	162200	1916704500	18670	18670	18670	18670	0
216	20240610	162100	1916704500	18670	18670	18670	18670	0
217	20240610	162000	1916704500	18670	18670	18670	18670	0
218	20240610	161900	1916704500	18670	18670	18670	18670	0
219	20240610	161800	1916704500	18670	18670	18670	18670	0
220	20240610	161700	1916704500	18670	18670	18670	18670	0
221	20240610	161600	1916704500	18670	18670	18670	18670	0
222	20240610	161500	1916704500	18670	18670	18670	18670	0
223	20240610	161400	1916704500	18670	18670	18670	18670	0
224	20240610	161300	1916704500	18670	18670	18670	18670	0
225	20240610	161200	1916704500	18670	18670	18670	18670	0
226	20240610	161100	1916704500	18670	18670	18670	18670	0
227	20240610	161000	1916704500	18670	18670	18670	18670	0
228	20240610	160900	1916704500	18670	18670	18670	18670	0
229	20240610	160800	1916704500	18670	18670	18670	18670	0
230	20240610	160700	1916704500	18670	18670	18670	18670	0
231	20240610	160600	1916704500	18670	18670	18670	18670	0
232	20240610	160500	1916704500	18670	18670	18670	18670	0
233	20240610	160400	1916704500	18670	18670	18670	18670	0
234	20240610	160300	1916704500	18670	18670	18670	18670	0
235	20240610	160200	1916704500	18670	18670	18670	18670	0
236	20240610	160100	1916704500	18670	18670	18670	18670	0
237	20240610	160000	1916704500	18670	18670	18670	18670	0
238	20240610	155900	1916704500	18670	18670	18670	18670	0
239	20240610	155800	1916704500	18670	18670	18670	18670	0
240	20240610	155700	1916704500	18670	18670	18670	18670	0
241	20240610	155600	1916704500	18670	18670	18670	18670	0
242	20240610	155500	1916704500	18670	18670	18670	18670	2052
243	20240610	155400	1916704500	18670	18670	18670	18670	0
244	20240610	155300	1916704500	18670	18670	18670	18670	0
245	20240610	155200	1916704500	18670	18670	18670	18670	0
246	20240610	155100	1916704500	18670	18670	18670	18670	0
247	20240610	155000	1916704500	18670	18670	18670	18670	0
248	20240610	154900	1916704500	18670	18670	18670	18670	0
249	20240610	154800	1916704500	18670	18670	18670	18670	0
250	20240610	154700	1916704500	18670	18670	18670	18670	0
251	20240610	154600	1916704500	18670	18670	18670	18670	0
252	20240610	154500	1916704500	18670	18670	18670	18670	0
253	20240610	154400	1916704500	18670	18670	18670	18670	0
254	20240610	154300	1916704500	18670	18670	18670	18670	0
255	20240610	154200	1916704500	18670	18670	18670	18670	0
256	20240610	154100	1916704500	18670	18670	18670	18670	0
257	20240610	154000	1916704500	18670	18670	18670	18670	0
258	20240610	153900	1916704500	18670	18670	18670	18670	0
259	20240610	153800	1916704500	18670	18670	18670	18670	0
260	20240610	153700	1916704500	18670	18670	18670	18670	0
261	20240610	153600	1916704500	18670	18670	18670	18670	0
262	20240610	153500	1916704500	18670	18670	18670	18670	0
263	20240610	153400	1916704500	18670	18670	18670	18670	0
264	20240610	153300	1916704500	18670	18670	18670	18670	0
265	20240610	153200	1916704500	18670	18670	18670	18670	0
266	20240610	153100	1916704500	18670	18670	18670	18670	0
267	20240610	153000	1916704500	18670	18670	18670	18670	2052
268	20240610	152900	1878393660	18690	18690	18690	18690	0
269	20240610	152800	1878393660	18690	18690	18690	18690	0
270	20240610	152700	1878393660	18690	18690	18690	18690	0
271	20240610	152600	1878393660	18690	18690	18690	18690	0
272	20240610	152500	1878393660	18690	18690	18690	18690	0
273	20240610	152400	1878393660	18690	18690	18690	18690	0
274	20240610	152300	1878393660	18690	18690	18690	18690	0
275	20240610	152200	1878393660	18690	18690	18690	18690	0
276	20240610	152100	1878393660	18690	18690	18690	18690	0
277	20240610	152000	1878393660	18690	18690	18690	18690	0
278	20240610	151900	1878393660	18690	18680	18690	18650	3934
279	20240610	151800	1805005490	18690	18660	18690	18660	28
280	20240610	151700	1804482770	18660	18690	18690	18660	3325
281	20240610	151600	1742392040	18690	18690	18700	18690	293
282	20240610	151500	1736915860	18700	18690	18700	18690	9
283	20240610	151400	1736747620	18690	18690	18690	18680	583
284	20240610	151300	1725851800	18690	18690	18690	18680	853
285	20240610	151200	1709909710	18690	18700	18700	18690	552
286	20240610	151100	1699587520	18700	18730	18740	18700	2627
287	20240610	151000	1650410120	18730	18750	18750	18730	257
288	20240610	150900	1645593940	18740	18740	18750	18740	130
289	20240610	150800	1643157700	18750	18740	18750	18740	28
290	20240610	150700	1642632970	18750	18740	18750	18740	184
291	20240610	150600	1639184800	18750	18740	18750	18740	12
292	20240610	150500	1638959880	18740	18740	18750	18740	218
293	20240610	150400	1634874550	18750	18750	18750	18740	6
294	20240610	150300	1634762090	18740	18750	18750	18740	39
295	20240610	150200	1634030900	18750	18760	18760	18750	217
296	20240610	150100	1629961690	18750	18760	18760	18750	51
297	20240610	150000	1629005350	18760	18750	18760	18740	305
298	20240610	145900	1623285980	18750	18740	18750	18740	87
299	20240610	145800	1621655580	18750	18740	18750	18740	211
300	20240610	145700	1617700010	18740	18740	18750	18740	83
301	20240610	145600	1616143970	18740	18750	18750	18740	23
302	20240610	145500	1615712760	18750	18760	18760	18750	251
303	20240610	145400	1611005030	18750	18750	18750	18740	388
304	20240610	145300	1603730060	18750	18750	18760	18750	64
305	20240610	145200	1602530050	18760	18760	18760	18750	23
306	20240610	145100	1602098620	18750	18740	18760	18740	439
307	20240610	145000	1593870730	18750	18740	18750	18740	6
308	20240610	144900	1593758280	18730	18750	18750	18730	87
309	20240610	144800	1592127530	18730	18750	18760	18730	158
310	20240610	144700	1589165870	18750	18750	18760	18750	34
311	20240610	144600	1588528230	18750	18750	18760	18750	63
312	20240610	144500	1587346970	18760	18750	18760	18750	6
313	20240610	144400	1587234460	18750	18750	18760	18740	145
314	20240610	144300	1584516490	18750	18730	18750	18730	83
315	20240610	144200	1582960520	18740	18740	18740	18730	96
316	20240610	144100	1581161720	18740	18730	18750	18730	3
317	20240610	144000	1581105500	18750	18730	18750	18730	94
318	20240610	143900	1579343290	18730	18740	18760	18730	174
319	20240610	143800	1576082770	18740	18760	18760	18740	1522
320	20240610	143700	1547552610	18750	18770	18770	18750	122
321	20240610	143600	1545264430	18770	18770	18770	18770	58
322	20240610	143500	1544175770	18770	18770	18770	18750	160
323	20240610	143400	1541173690	18770	18760	18770	18750	336
324	20240610	143300	1534869790	18750	18750	18750	18750	0
325	20240610	143200	1534869790	18750	18750	18760	18750	62
326	20240610	143100	1533707270	18760	18750	18760	18740	24
327	20240610	143000	1533257110	18730	18730	18730	18730	57
328	20240610	142900	1532189500	18750	18760	18760	18730	1003
329	20240610	142800	1513390960	18750	18750	18760	18750	71
330	20240610	142700	1512059640	18750	18760	18760	18750	26
331	20240610	142600	1511571920	18760	18750	18760	18750	23
332	20240610	142500	1511140650	18760	18750	18760	18750	242
333	20240610	142400	1506602840	18760	18760	18760	18760	3
334	20240610	142300	1506546560	18750	18750	18760	18750	176
335	20240610	142200	1503246550	18750	18740	18750	18740	78
336	20240610	142100	1501784060	18730	18740	18750	18730	65
337	20240610	142000	1500566390	18740	18740	18750	18730	151
338	20240610	141900	1497736650	18730	18720	18740	18720	38
339	20240610	141800	1497024850	18720	18720	18720	18700	266
340	20240610	141700	1492046470	18710	18700	18710	18700	53
341	20240610	141600	1491055040	18700	18720	18720	18700	109
342	20240610	141500	1489015750	18720	18720	18720	18720	52
343	20240610	141400	1488042310	18730	18730	18740	18710	62
344	20240610	141300	1486882040	18730	18720	18730	18720	7
345	20240610	141200	1486750980	18720	18720	18720	18720	29
346	20240610	141100	1486208100	18710	18720	18730	18710	64
347	20240610	141000	1485010000	18720	18710	18720	18700	124
348	20240610	140900	1482689770	18710	18700	18710	18690	72
349	20240610	140800	1481343910	18690	18690	18690	18690	3
350	20240610	140700	1481287840	18680	18700	18700	18680	2058
351	20240610	140600	1442817500	18700	18750	18750	18700	2034
352	20240610	140500	1404740320	18740	18750	18750	18740	38
353	20240610	140400	1404028190	18740	18740	18750	18740	224
354	20240610	140300	1399830300	18740	18740	18740	18730	13
355	20240610	140200	1399586690	18740	18740	18740	18730	75
356	20240610	140100	1398181750	18730	18740	18740	18730	5
357	20240610	140000	1398088070	18740	18730	18740	18730	57
358	20240610	135900	1397020450	18730	18740	18740	18730	74
359	20240610	135800	1395634410	18730	18740	18740	18730	211
360	20240610	135700	1391680280	18750	18750	18750	18750	19
361	20240610	135600	1391324030	18750	18740	18750	18740	3
362	20240610	135500	1391267800	18730	18740	18740	18730	56
363	20240610	135400	1390218650	18750	18750	18750	18740	24
364	20240610	135300	1389768680	18740	18760	18760	18730	60
365	20240610	135200	1388644790	18740	18730	18740	18730	3
366	20240610	135100	1388588580	18740	18740	18750	18730	59
367	20240610	135000	1387483470	18740	18760	18760	18740	68
368	20240610	134900	1386208800	18760	18760	18760	18750	4
369	20240610	134800	1386133770	18750	18750	18750	18740	58
370	20240610	134700	1385046820	18740	18740	18760	18740	12
371	20240610	134600	1384821880	18750	18760	18760	18730	62
372	20240610	134500	1383659680	18760	18750	18760	18730	50
373	20240610	134400	1382722210	18730	18730	18750	18720	61
374	20240610	134300	1381580200	18750	18720	18750	18720	4
375	20240610	134200	1381505250	18750	18720	18750	18720	2
376	20240610	134100	1381467780	18730	18720	18730	18700	58
377	20240610	134000	1380382510	18720	18720	18730	18720	27
378	20240610	133900	1379877060	18720	18750	18750	18710	194
379	20240610	133800	1376243950	18740	18740	18740	18740	21
380	20240610	133700	1375850410	18750	18710	18750	18700	238
381	20240610	133600	1371395840	18720	18720	18720	18720	1
382	20240610	133500	1371377120	18720	18710	18720	18710	3
383	20240610	133400	1371320970	18700	18720	18720	18700	560
384	20240610	133300	1360847240	18710	18720	18720	18710	481
385	20240610	133200	1351842930	18720	18750	18750	18720	57
386	20240610	133100	1350775850	18730	18720	18750	18720	655
387	20240610	133000	1338509540	18710	18710	18720	18710	59
388	20240610	132900	1337405640	18720	18720	18720	18720	82
389	20240610	132800	1335870600	18720	18720	18720	18720	1
390	20240610	132700	1335851880	18720	18720	18730	18720	72
391	20240610	132600	1334503970	18700	18700	18700	18700	0
392	20240610	132500	1334503970	18700	18710	18730	18690	1634
393	20240610	132400	1303949440	18720	18680	18720	18680	1135
394	20240610	132300	1282730780	18680	18690	18690	18670	458
395	20240610	132200	1274175320	18680	18690	18690	18680	3
396	20240610	132100	1274119260	18680	18680	18680	18680	101
397	20240610	132000	1272232580	18680	18680	18690	18680	79
398	20240610	131900	1270756660	18690	18690	18690	18690	0
399	20240610	131800	1270756660	18690	18690	18690	18690	406
400	20240610	131700	1263168520	18700	18690	18700	18690	9
401	20240610	131600	1263000250	18690	18690	18690	18690	56
402	20240610	131500	1261953610	18700	18690	18700	18690	5
403	20240610	131400	1261860140	18690	18690	18690	18690	56
404	20240610	131300	1260813500	18700	18690	18700	18690	4
405	20240610	131200	1260738720	18690	18690	18690	18690	122
406	20240610	131100	1258458540	18690	18710	18710	18690	1678
407	20240610	131000	1227085760	18720	18700	18720	18700	165
408	20240610	130900	1223999940	18700	18710	18710	18700	56
409	20240610	130800	1222952190	18710	18700	18720	18700	11
410	20240610	130700	1222746460	18720	18720	18720	18700	62
411	20240610	130600	1221586940	18710	18710	18710	18700	1075
412	20240610	130500	1201481310	18710	18720	18720	18710	23
413	20240610	130400	1201050950	18710	18720	18720	18710	263
414	20240610	130300	1196130050	18720	18710	18720	18710	4
415	20240610	130200	1196055200	18720	18720	18720	18720	90
416	20240610	130100	1194370400	18730	18720	18730	18720	15
417	20240610	130000	1194089580	18730	18720	18730	18720	94
418	20240610	125900	1192329880	18720	18730	18730	18720	5
419	20240610	125800	1192236250	18730	18730	18730	18730	1
420	20240610	125700	1192217520	18710	18730	18730	18710	342
421	20240610	125600	1185813000	18720	18720	18720	18720	2
422	20240610	125500	1185775560	18710	18720	18730	18710	74
423	20240610	125400	1184390690	18720	18720	18720	18720	30
424	20240610	125300	1183829090	18720	18710	18720	18700	61
425	20240610	125200	1182687830	18710	18710	18710	18710	1
426	20240610	125100	1182669120	18720	18700	18720	18700	93
427	20240610	125000	1180928720	18700	18720	18720	18700	111
428	20240610	124900	1178852910	18710	18720	18720	18700	88
429	20240610	124800	1177206250	18720	18710	18720	18700	202
430	20240610	124700	1173428140	18710	18710	18710	18710	30
431	20240610	124600	1172866840	18710	18710	18710	18700	70
432	20240610	124500	1171557730	18710	18710	18710	18710	32
433	20240610	124400	1170959010	18710	18710	18710	18710	1
434	20240610	124300	1170940300	18700	18710	18710	18700	89
435	20240610	124200	1169275670	18700	18710	18710	18700	8
436	20240610	124100	1169126050	18700	18720	18720	18700	64
437	20240610	124000	1167929190	18720	18720	18720	18700	152
438	20240610	123900	1165086570	18730	18710	18730	18700	182
439	20240610	123800	1161681230	18710	18720	18720	18710	153
440	20240610	123700	1158818540	18720	18740	18740	18720	156
441	20240610	123600	1155898200	18720	18720	18730	18720	92
442	20240610	123500	1154175330	18730	18740	18740	18730	37
443	20240610	123400	1153482220	18740	18740	18740	18730	59
444	20240610	123300	1152377130	18740	18740	18740	18740	4
445	20240610	123200	1152302170	18730	18740	18740	18730	66
446	20240610	123100	1151065980	18740	18740	18740	18730	58
447	20240610	123000	1149979420	18740	18750	18750	18740	571
448	20240610	122900	1139277330	18750	18750	18760	18750	1559
449	20240610	122800	1110046070	18760	18760	18770	18760	681
450	20240610	122700	1097270500	18770	18790	18790	18770	1503
451	20240610	122600	1069055850	18790	18790	18800	18790	60
452	20240610	122500	1067928440	18790	18790	18790	18790	107
453	20240610	122400	1065917910	18790	18780	18790	18780	52
454	20240610	122300	1064941330	18790	18780	18790	18780	89
455	20240610	122200	1063269890	18790	18790	18790	18780	22
456	20240610	122100	1062856540	18790	18780	18790	18780	2
457	20240610	122000	1062818970	18780	18790	18790	18780	62
458	20240610	121900	1061654550	18790	18780	18790	18770	51
459	20240610	121800	1060696780	18770	18770	18770	18770	56
460	20240610	121700	1059645660	18780	18760	18780	18760	172
461	20240610	121600	1056418510	18760	18760	18770	18760	92
462	20240610	121500	1054692240	18770	18760	18770	18760	3
463	20240610	121400	1054635950	18770	18770	18770	18760	54
464	20240610	121300	1053622480	18770	18770	18770	18770	71
465	20240610	121200	1052289810	18790	18780	18790	18780	631
466	20240610	121100	1040434390	18780	18790	18790	18770	85
467	20240610	121000	1038838630	18780	18780	18780	18780	34
468	20240610	120900	1038200110	18770	18770	18790	18770	68
469	20240610	120800	1036923530	18770	18790	18790	18770	146
470	20240610	120700	1034181560	18790	18790	18790	18790	1
471	20240610	120600	1034162770	18770	18790	18790	18770	57
472	20240610	120500	1033092860	18790	18780	18790	18770	30
473	20240610	120400	1032529380	18770	18770	18770	18760	108
474	20240610	120300	1030502780	18770	18770	18770	18760	110
475	20240610	120200	1028438770	18770	18770	18770	18770	177
476	20240610	120100	1025116480	18790	18790	18790	18790	1
477	20240610	120000	1025097690	18780	18770	18780	18770	63
478	20240610	115900	1023915150	18770	18790	18790	18770	78
479	20240610	115800	1022450870	18790	18790	18790	18790	37
480	20240610	115700	1021755640	18800	18790	18800	18770	151
481	20240610	115600	1018919450	18790	18790	18790	18790	0
482	20240610	115500	1018919450	18790	18770	18800	18760	167
483	20240610	115400	1015783030	18790	18770	18790	18770	101
484	20240610	115300	1013887240	18770	18770	18770	18770	1
485	20240610	115200	1013868470	18770	18790	18790	18770	63
486	20240610	115100	1012685370	18790	18800	18800	18780	93
487	20240610	115000	1010937490	18810	18810	18810	18800	61
488	20240610	114900	1009790640	18820	18820	18820	18820	19
489	20240610	114800	1009433060	18820	18810	18820	18810	80
490	20240610	114700	1007928240	18810	18810	18810	18800	4
491	20240610	114600	1007853010	18820	18800	18820	18800	37
492	20240610	114500	1007157230	18800	18800	18810	18800	59
493	20240610	114400	1006048020	18800	18830	18830	18800	51
494	20240610	114300	1005088700	18810	18820	18820	18810	199
495	20240610	114200	1001345500	18830	18830	18830	18830	51
496	20240610	114100	1000385170	18810	18820	18820	18810	59
497	20240610	114000	999274990	18820	18820	18820	18810	68
498	20240610	113900	997995240	18820	18820	18820	18820	58
499	20240610	113800	996903680	18830	18830	18830	18830	3
500	20240610	113700	996847190	18820	18820	18820	18820	0
501	20240610	113600	996847190	18820	18820	18820	18820	73
502	20240610	113500	995473330	18820	18820	18820	18820	1
503	20240610	113400	995454510	18820	18820	18820	18820	74
504	20240610	113300	994061830	18830	18840	18840	18830	35
505	20240610	113200	993402770	18840	18840	18840	18820	81
506	20240610	113100	991877740	18840	18840	18840	18840	40
507	20240610	113000	991124140	18850	18830	18850	18830	10
508	20240610	112900	990935760	18840	18840	18840	18820	72
509	20240610	112800	989580420	18820	18820	18820	18820	1
510	20240610	112700	989561600	18820	18840	18840	18820	376
511	20240610	112600	982484630	18840	18840	18840	18840	10
512	20240610	112500	982296230	18820	18830	18830	18820	58
513	20240610	112400	981204190	18830	18840	18850	18830	114
514	20240610	112300	979057250	18840	18840	18840	18840	6
515	20240610	112200	978944210	18840	18840	18840	18840	73
516	20240610	112100	977568890	18840	18840	18840	18840	1
517	20240610	112000	977550050	18850	18850	18850	18840	13
518	20240610	111900	977305100	18850	18850	18850	18850	2
519	20240610	111800	977267400	18840	18840	18840	18840	189
520	20240610	111700	973706640	18840	18840	18840	18830	44
521	20240610	111600	972877690	18840	18830	18840	18830	34
522	20240610	111500	972237430	18830	18840	18840	18830	108
523	20240610	111400	970203240	18840	18840	18840	18840	23
524	20240610	111300	969769920	18840	18840	18840	18840	42
525	20240610	111200	968978640	18840	18840	18840	18840	5
526	20240610	111100	968884440	18850	18830	18850	18830	4
527	20240610	111000	968809090	18830	18840	18840	18830	107
528	20240610	110900	966794260	18850	18830	18850	18830	49
529	20240610	110800	965871310	18830	18830	18830	18830	74
530	20240610	110700	964477890	18830	18820	18830	18820	155
531	20240610	110600	961559260	18810	18810	18810	18810	1
532	20240610	110500	961540450	18810	18820	18820	18810	425
533	20240610	110400	953544370	18820	18820	18820	18820	1
534	20240610	110300	953525550	18830	18820	18830	18820	15
535	20240610	110200	953243240	18820	18830	18830	18820	36
536	20240610	110100	952565710	18830	18830	18830	18830	3
537	20240610	110000	952509220	18830	18840	18840	18830	182
538	20240610	105900	949080600	18850	18850	18860	18850	53
539	20240610	105800	948081520	18850	18870	18880	18830	1356
540	20240610	105700	922489400	18860	18860	18860	18860	1
541	20240610	105600	922470540	18870	18880	18880	18870	60
542	20240610	105500	921338190	18880	18870	18880	18870	11
543	20240610	105400	921130520	18880	18850	18880	18850	76
544	20240610	105300	919697190	18860	18840	18860	18830	651
545	20240610	105200	907430330	18830	18830	18840	18830	10
546	20240610	105100	907241960	18820	18820	18820	18820	40
547	20240610	105000	906489160	18830	18820	18830	18810	24
548	20240610	104900	906037320	18810	18810	18810	18810	51
549	20240610	104800	905078010	18810	18790	18810	18780	1024
550	20240610	104700	885825660	18800	18780	18800	18780	828
551	20240610	104600	870267980	18780	18770	18780	18760	144
552	20240610	104500	867566130	18770	18780	18780	18770	3
553	20240610	104400	867509800	18770	18770	18770	18770	88
554	20240610	104300	865858040	18770	18770	18770	18770	3
555	20240610	104200	865801730	18760	18760	18760	18760	0
556	20240610	104100	865801730	18760	18770	18770	18760	13
557	20240610	104000	865557830	18760	18760	18760	18760	51
558	20240610	103900	864601070	18750	18780	18780	18750	116
559	20240610	103800	862424980	18780	18780	18780	18780	4
560	20240610	103700	862349860	18770	18770	18770	18770	130
561	20240610	103600	859909760	18770	18780	18780	18770	2
562	20240610	103500	859872210	18780	18770	18780	18760	377
563	20240610	103400	852798800	18760	18760	18770	18760	8
564	20240610	103300	852648710	18770	18770	18770	18770	23
565	20240610	103200	852217000	18760	18760	18760	18760	35
566	20240610	103100	851560400	18750	18740	18750	18740	245
567	20240610	103000	846966860	18750	18750	18750	18750	2
568	20240610	102900	846929360	18740	18760	18760	18740	248
569	20240610	102800	842280550	18770	18760	18770	18760	118
570	20240610	102700	840065770	18740	18740	18740	18730	190
571	20240610	102600	836505730	18740	18740	18740	18740	21
572	20240610	102500	836112190	18740	18740	18740	18740	22
573	20240610	102400	835699910	18740	18730	18740	18730	860
574	20240610	102300	819592060	18730	18740	18740	18730	332
575	20240610	102200	813370580	18740	18770	18770	18740	168
576	20240610	102100	810219580	18770	18750	18770	18750	199
577	20240610	102000	806488270	18750	18750	18750	18750	2
578	20240610	101900	806450770	18760	18750	18760	18740	134
579	20240610	101800	803938910	18750	18740	18750	18740	82
580	20240610	101700	802401430	18740	18740	18740	18740	145
581	20240610	101600	799684130	18720	18710	18730	18710	91
582	20240610	101500	797980110	18710	18710	18710	18710	27
583	20240610	101400	797474940	18710	18720	18720	18710	96
584	20240610	101300	795678730	18720	18710	18720	18710	546
585	20240610	101200	785462660	18710	18710	18710	18710	21
586	20240610	101100	785069750	18700	18720	18720	18700	595
587	20240610	101000	773940130	18730	18730	18730	18710	103
588	20240610	100900	772012260	18730	18710	18730	18710	8
589	20240610	100800	771862480	18710	18710	18710	18710	13
590	20240610	100700	771619250	18690	18700	18700	18690	512
591	20240610	100600	762049950	18700	18720	18720	18700	268
592	20240610	100500	757037910	18710	18710	18710	18700	199
593	20240610	100400	753314720	18700	18740	18740	18700	240
594	20240610	100300	748822110	18740	18740	18740	18740	4
595	20240610	100200	748747150	18730	18740	18740	18730	93
596	20240610	100100	747005230	18740	18750	18750	18740	533
597	20240610	100000	737016310	18760	18760	18760	18750	30
598	20240610	095900	736453770	18750	18740	18750	18740	130
599	20240610	095800	734017460	18740	18730	18740	18730	59
600	20240610	095700	732912010	18740	18740	18740	18740	2
601	20240610	095600	732874530	18740	18730	18740	18730	222
602	20240610	095500	728715150	18740	18770	18770	18740	281
603	20240610	095400	723444050	18760	18740	18760	18740	889
604	20240610	095300	706776070	18740	18700	18740	18700	1000
605	20240610	095200	688067710	18690	18700	18700	18690	694
606	20240610	095100	675094490	18700	18710	18710	18700	44
607	20240610	095000	674271680	18720	18740	18740	18700	817
608	20240610	094900	658984060	18730	18730	18730	18730	7
609	20240610	094800	658852950	18750	18730	18750	18730	136
610	20240610	094700	656305630	18730	18730	18740	18730	144
611	20240610	094600	653608440	18740	18740	18740	18730	39
612	20240610	094500	652877590	18730	18730	18730	18720	201
613	20240610	094400	649113830	18730	18740	18740	18730	41
614	20240610	094300	648345850	18740	18730	18740	18730	33
615	20240610	094200	647727750	18730	18780	18780	18700	1870
616	20240610	094100	612699680	18790	18780	18790	18770	129
617	20240610	094000	610277180	18790	18770	18790	18770	82
618	20240610	093900	608737330	18770	18760	18770	18750	136
619	20240610	093800	606185810	18760	18730	18770	18730	121
620	20240610	093700	603916690	18720	18720	18720	18720	10
621	20240610	093600	603729490	18720	18720	18730	18720	478
622	20240610	093500	594781290	18720	18720	18720	18700	312
623	20240610	093400	588946600	18720	18710	18720	18710	203
624	20240610	093300	585146470	18700	18700	18700	18700	0
625	20240610	093200	585146470	18700	18700	18700	18700	29
626	20240610	093100	584604170	18690	18690	18690	18690	210
627	20240610	093000	580679270	18690	18690	18690	18690	134
628	20240610	092900	578174810	18680	18680	18680	18670	442
629	20240610	092800	569919650	18680	18670	18680	18670	1253
630	20240610	092700	546526080	18670	18670	18680	18670	356
631	20240610	092600	539878540	18680	18680	18680	18680	68
632	20240610	092500	538608300	18680	18690	18720	18680	97
633	20240610	092400	536795920	18670	18690	18710	18670	937
634	20240610	092300	519284580	18700	18700	18720	18700	273
635	20240610	092200	514179370	18700	18660	18700	18660	805
636	20240610	092100	499140700	18660	18660	18660	18660	57
637	20240610	092000	498077080	18650	18660	18660	18650	77
638	20240610	091900	496641020	18670	18700	18700	18650	1044
639	20240610	091800	477165400	18700	18680	18700	18680	270
640	20240610	091700	472121780	18680	18660	18690	18660	163
641	20240610	091600	469079850	18660	18660	18660	18660	102
642	20240610	091500	467176530	18660	18660	18660	18660	64
643	20240610	091400	465982290	18650	18640	18650	18630	699
644	20240610	091300	452955120	18640	18630	18640	18630	82
645	20240610	091200	451426800	18620	18640	18650	18620	813
646	20240610	091100	436284270	18620	18640	18640	18620	1087
647	20240610	091000	416038550	18640	18650	18650	18640	1509
648	20240610	090900	387904740	18660	18650	18680	18640	1180
649	20240610	090800	365876860	18640	18640	18650	18620	1596
650	20240610	090700	336136320	18640	18630	18640	18630	2094
651	20240610	090600	297110520	18640	18670	18670	18640	776
652	20240610	090500	282640370	18670	18700	18700	18660	3434
653	20240610	090400	218487420	18700	18740	18740	18690	1695
654	20240610	090300	186781120	18710	18720	18740	18710	1702
655	20240610	090200	154922220	18720	18720	18880	18710	4470
656	20240610	090100	71218200	18720	18710	18720	18710	1251
657	20240610	090000	47801990	18710	18850	18920	18710	2544