KissMeData/146320/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	202300	1482250310	18710	18710	18710	18710	413
3	20240612	202200	1482250310	18710	18710	18710	18710	0
4	20240612	202100	1482250310	18710	18710	18710	18710	0
5	20240612	202000	1482250310	18710	18710	18710	18710	0
6	20240612	201900	1482250310	18710	18710	18710	18710	0
7	20240612	201800	1482250310	18710	18710	18710	18710	0
8	20240612	201700	1482250310	18710	18710	18710	18710	0
9	20240612	201600	1482250310	18710	18710	18710	18710	0
10	20240612	201500	1482250310	18710	18710	18710	18710	0
11	20240612	201400	1482250310	18710	18710	18710	18710	0
12	20240612	201300	1482250310	18710	18710	18710	18710	0
13	20240612	201200	1482250310	18710	18710	18710	18710	0
14	20240612	201100	1482250310	18710	18710	18710	18710	0
15	20240612	201000	1482250310	18710	18710	18710	18710	0
16	20240612	200900	1482250310	18710	18710	18710	18710	0
17	20240612	200800	1482250310	18710	18710	18710	18710	0
18	20240612	200700	1482250310	18710	18710	18710	18710	0
19	20240612	200600	1482250310	18710	18710	18710	18710	0
20	20240612	200500	1482250310	18710	18710	18710	18710	0
21	20240612	200400	1482250310	18710	18710	18710	18710	0
22	20240612	200300	1482250310	18710	18710	18710	18710	0
23	20240612	200200	1482250310	18710	18710	18710	18710	0
24	20240612	200100	1482250310	18710	18710	18710	18710	0
25	20240612	200000	1482250310	18710	18710	18710	18710	0
26	20240612	195900	1482250310	18710	18710	18710	18710	0
27	20240612	195800	1482250310	18710	18710	18710	18710	0
28	20240612	195700	1482250310	18710	18710	18710	18710	0
29	20240612	195600	1482250310	18710	18710	18710	18710	0
30	20240612	195500	1482250310	18710	18710	18710	18710	0
31	20240612	195400	1482250310	18710	18710	18710	18710	0
32	20240612	195300	1482250310	18710	18710	18710	18710	413
33	20240612	195200	1482250310	18710	18710	18710	18710	0
34	20240612	195100	1482250310	18710	18710	18710	18710	0
35	20240612	195000	1482250310	18710	18710	18710	18710	0
36	20240612	194900	1482250310	18710	18710	18710	18710	0
37	20240612	194800	1482250310	18710	18710	18710	18710	0
38	20240612	194700	1482250310	18710	18710	18710	18710	0
39	20240612	194600	1482250310	18710	18710	18710	18710	0
40	20240612	194500	1482250310	18710	18710	18710	18710	0
41	20240612	194400	1482250310	18710	18710	18710	18710	0
42	20240612	194300	1482250310	18710	18710	18710	18710	0
43	20240612	194200	1482250310	18710	18710	18710	18710	0
44	20240612	194100	1482250310	18710	18710	18710	18710	0
45	20240612	194000	1482250310	18710	18710	18710	18710	0
46	20240612	193900	1482250310	18710	18710	18710	18710	0
47	20240612	193800	1482250310	18710	18710	18710	18710	0
48	20240612	193700	1482250310	18710	18710	18710	18710	0
49	20240612	193600	1482250310	18710	18710	18710	18710	0
50	20240612	193500	1482250310	18710	18710	18710	18710	0
51	20240612	193400	1482250310	18710	18710	18710	18710	0
52	20240612	193300	1482250310	18710	18710	18710	18710	0
53	20240612	193200	1482250310	18710	18710	18710	18710	0
54	20240612	193100	1482250310	18710	18710	18710	18710	0
55	20240612	193000	1482250310	18710	18710	18710	18710	0
56	20240612	192900	1482250310	18710	18710	18710	18710	0
57	20240612	192800	1482250310	18710	18710	18710	18710	0
58	20240612	192700	1482250310	18710	18710	18710	18710	0
59	20240612	192600	1482250310	18710	18710	18710	18710	0
60	20240612	192500	1482250310	18710	18710	18710	18710	0
61	20240612	192400	1482250310	18710	18710	18710	18710	0
62	20240612	192300	1482250310	18710	18710	18710	18710	413
63	20240612	192200	1482250310	18710	18710	18710	18710	0
64	20240612	192100	1482250310	18710	18710	18710	18710	0
65	20240612	192000	1482250310	18710	18710	18710	18710	0
66	20240612	191900	1482250310	18710	18710	18710	18710	0
67	20240612	191800	1482250310	18710	18710	18710	18710	0
68	20240612	191700	1482250310	18710	18710	18710	18710	0
69	20240612	191600	1482250310	18710	18710	18710	18710	0
70	20240612	191500	1482250310	18710	18710	18710	18710	0
71	20240612	191400	1482250310	18710	18710	18710	18710	0
72	20240612	191300	1482250310	18710	18710	18710	18710	0
73	20240612	191200	1482250310	18710	18710	18710	18710	0
74	20240612	191100	1482250310	18710	18710	18710	18710	0
75	20240612	191000	1482250310	18710	18710	18710	18710	0
76	20240612	190900	1482250310	18710	18710	18710	18710	0
77	20240612	190800	1482250310	18710	18710	18710	18710	0
78	20240612	190700	1482250310	18710	18710	18710	18710	0
79	20240612	190600	1482250310	18710	18710	18710	18710	0
80	20240612	190500	1482250310	18710	18710	18710	18710	0
81	20240612	190400	1482250310	18710	18710	18710	18710	0
82	20240612	190300	1482250310	18710	18710	18710	18710	0
83	20240612	190200	1482250310	18710	18710	18710	18710	0
84	20240612	190100	1482250310	18710	18710	18710	18710	0
85	20240612	190000	1482250310	18710	18710	18710	18710	0
86	20240612	185900	1482250310	18710	18710	18710	18710	0
87	20240612	185800	1482250310	18710	18710	18710	18710	0
88	20240612	185700	1482250310	18710	18710	18710	18710	0
89	20240612	185600	1482250310	18710	18710	18710	18710	0
90	20240612	185500	1482250310	18710	18710	18710	18710	0
91	20240612	185400	1482250310	18710	18710	18710	18710	0
92	20240612	185300	1482250310	18710	18710	18710	18710	413
93	20240612	185200	1482250310	18710	18710	18710	18710	0
94	20240612	185100	1482250310	18710	18710	18710	18710	0
95	20240612	185000	1482250310	18710	18710	18710	18710	0
96	20240612	184900	1482250310	18710	18710	18710	18710	0
97	20240612	184800	1482250310	18710	18710	18710	18710	0
98	20240612	184700	1482250310	18710	18710	18710	18710	0
99	20240612	184600	1482250310	18710	18710	18710	18710	0
100	20240612	184500	1482250310	18710	18710	18710	18710	0
101	20240612	184400	1482250310	18710	18710	18710	18710	0
102	20240612	184300	1482250310	18710	18710	18710	18710	0
103	20240612	184200	1482250310	18710	18710	18710	18710	0
104	20240612	184100	1482250310	18710	18710	18710	18710	0
105	20240612	184000	1482250310	18710	18710	18710	18710	0
106	20240612	183900	1482250310	18710	18710	18710	18710	0
107	20240612	183800	1482250310	18710	18710	18710	18710	0
108	20240612	183700	1482250310	18710	18710	18710	18710	0
109	20240612	183600	1482250310	18710	18710	18710	18710	0
110	20240612	183500	1482250310	18710	18710	18710	18710	0
111	20240612	183400	1482250310	18710	18710	18710	18710	0
112	20240612	183300	1482250310	18710	18710	18710	18710	0
113	20240612	183200	1482250310	18710	18710	18710	18710	0
114	20240612	183100	1482250310	18710	18710	18710	18710	0
115	20240612	183000	1482250310	18710	18710	18710	18710	0
116	20240612	182900	1482250310	18710	18710	18710	18710	0
117	20240612	182800	1482250310	18710	18710	18710	18710	0
118	20240612	182700	1482250310	18710	18710	18710	18710	0
119	20240612	182600	1482250310	18710	18710	18710	18710	0
120	20240612	182500	1482250310	18710	18710	18710	18710	0
121	20240612	182400	1482250310	18710	18710	18710	18710	0
122	20240612	182300	1482250310	18710	18710	18710	18710	413
123	20240612	182200	1482250310	18710	18710	18710	18710	0
124	20240612	182100	1482250310	18710	18710	18710	18710	0
125	20240612	182000	1482250310	18710	18710	18710	18710	0
126	20240612	181900	1482250310	18710	18710	18710	18710	0
127	20240612	181800	1482250310	18710	18710	18710	18710	0
128	20240612	181700	1482250310	18710	18710	18710	18710	0
129	20240612	181600	1482250310	18710	18710	18710	18710	0
130	20240612	181500	1482250310	18710	18710	18710	18710	0
131	20240612	181400	1482250310	18710	18710	18710	18710	0
132	20240612	181300	1482250310	18710	18710	18710	18710	0
133	20240612	181200	1482250310	18710	18710	18710	18710	0
134	20240612	181100	1482250310	18710	18710	18710	18710	0
135	20240612	181000	1482250310	18710	18710	18710	18710	0
136	20240612	180900	1482250310	18710	18710	18710	18710	0
137	20240612	180800	1482250310	18710	18710	18710	18710	0
138	20240612	180700	1482250310	18710	18710	18710	18710	0
139	20240612	180600	1482250310	18710	18710	18710	18710	0
140	20240612	180500	1482250310	18710	18710	18710	18710	0
141	20240612	180400	1482250310	18710	18710	18710	18710	0
142	20240612	180300	1482250310	18710	18710	18710	18710	0
143	20240612	180200	1482250310	18710	18710	18710	18710	0
144	20240612	180100	1482250310	18710	18710	18710	18710	0
145	20240612	180000	1482250310	18710	18710	18710	18710	0
146	20240612	175900	1482250310	18710	18710	18710	18710	0
147	20240612	175800	1482250310	18710	18710	18710	18710	0
148	20240612	175700	1482250310	18710	18710	18710	18710	0
149	20240612	175600	1482250310	18710	18710	18710	18710	0
150	20240612	175500	1482250310	18710	18710	18710	18710	0
151	20240612	175400	1482250310	18710	18710	18710	18710	0
152	20240612	175300	1482250310	18710	18710	18710	18710	413
153	20240612	175200	1482250310	18710	18710	18710	18710	0
154	20240612	175100	1482250310	18710	18710	18710	18710	0
155	20240612	175000	1482250310	18710	18710	18710	18710	0
156	20240612	174900	1482250310	18710	18710	18710	18710	0
157	20240612	174800	1482250310	18710	18710	18710	18710	0
158	20240612	174700	1482250310	18710	18710	18710	18710	0
159	20240612	174600	1482250310	18710	18710	18710	18710	0
160	20240612	174500	1482250310	18710	18710	18710	18710	0
161	20240612	174400	1482250310	18710	18710	18710	18710	0
162	20240612	174300	1482250310	18710	18710	18710	18710	0
163	20240612	174200	1482250310	18710	18710	18710	18710	0
164	20240612	174100	1482250310	18710	18710	18710	18710	0
165	20240612	174000	1482250310	18710	18710	18710	18710	0
166	20240612	173900	1482250310	18710	18710	18710	18710	0
167	20240612	173800	1482250310	18710	18710	18710	18710	0
168	20240612	173700	1482250310	18710	18710	18710	18710	0
169	20240612	173600	1482250310	18710	18710	18710	18710	0
170	20240612	173500	1482250310	18710	18710	18710	18710	0
171	20240612	173400	1482250310	18710	18710	18710	18710	0
172	20240612	173300	1482250310	18710	18710	18710	18710	0
173	20240612	173200	1482250310	18710	18710	18710	18710	0
174	20240612	173100	1482250310	18710	18710	18710	18710	0
175	20240612	173000	1482250310	18710	18710	18710	18710	0
176	20240612	172900	1482250310	18710	18710	18710	18710	0
177	20240612	172800	1482250310	18710	18710	18710	18710	0
178	20240612	172700	1482250310	18710	18710	18710	18710	0
179	20240612	172600	1482250310	18710	18710	18710	18710	0
180	20240612	172500	1482250310	18710	18710	18710	18710	0
181	20240612	172400	1482250310	18710	18710	18710	18710	0
182	20240612	172300	1482250310	18710	18710	18710	18710	413
183	20240612	172200	1482250310	18710	18710	18710	18710	0
184	20240612	172100	1482250310	18710	18710	18710	18710	0
185	20240612	172000	1482250310	18710	18710	18710	18710	0
186	20240612	171900	1482250310	18710	18710	18710	18710	0
187	20240612	171800	1482250310	18710	18710	18710	18710	0
188	20240612	171700	1482250310	18710	18710	18710	18710	0
189	20240612	171600	1482250310	18710	18710	18710	18710	0
190	20240612	171500	1482250310	18710	18710	18710	18710	0
191	20240612	171400	1482250310	18710	18710	18710	18710	0
192	20240612	171300	1482250310	18710	18710	18710	18710	0
193	20240612	171200	1482250310	18710	18710	18710	18710	0
194	20240612	171100	1482250310	18710	18710	18710	18710	0
195	20240612	171000	1482250310	18710	18710	18710	18710	0
196	20240612	170900	1482250310	18710	18710	18710	18710	0
197	20240612	170800	1482250310	18710	18710	18710	18710	0
198	20240612	170700	1482250310	18710	18710	18710	18710	0
199	20240612	170600	1482250310	18710	18710	18710	18710	0
200	20240612	170500	1482250310	18710	18710	18710	18710	0
201	20240612	170400	1482250310	18710	18710	18710	18710	0
202	20240612	170300	1482250310	18710	18710	18710	18710	0
203	20240612	170200	1482250310	18710	18710	18710	18710	0
204	20240612	170100	1482250310	18710	18710	18710	18710	0
205	20240612	170000	1482250310	18710	18710	18710	18710	0
206	20240612	165900	1482250310	18710	18710	18710	18710	0
207	20240612	165800	1482250310	18710	18710	18710	18710	0
208	20240612	165700	1482250310	18710	18710	18710	18710	0
209	20240612	165600	1482250310	18710	18710	18710	18710	0
210	20240612	165500	1482250310	18710	18710	18710	18710	0
211	20240612	165400	1482250310	18710	18710	18710	18710	0
212	20240612	165300	1482250310	18710	18710	18710	18710	413
213	20240612	165200	1482250310	18710	18710	18710	18710	0
214	20240612	165100	1482250310	18710	18710	18710	18710	0
215	20240612	165000	1482250310	18710	18710	18710	18710	0
216	20240612	164900	1482250310	18710	18710	18710	18710	0
217	20240612	164800	1482250310	18710	18710	18710	18710	0
218	20240612	164700	1482250310	18710	18710	18710	18710	0
219	20240612	164600	1482250310	18710	18710	18710	18710	0
220	20240612	164500	1482250310	18710	18710	18710	18710	0
221	20240612	164400	1482250310	18710	18710	18710	18710	0
222	20240612	164300	1482250310	18710	18710	18710	18710	0
223	20240612	164200	1482250310	18710	18710	18710	18710	0
224	20240612	164100	1482250310	18710	18710	18710	18710	0
225	20240612	164000	1482250310	18710	18710	18710	18710	0
226	20240612	163900	1482250310	18710	18710	18710	18710	0
227	20240612	163800	1482250310	18710	18710	18710	18710	0
228	20240612	163700	1482250310	18710	18710	18710	18710	0
229	20240612	163600	1482250310	18710	18710	18710	18710	0
230	20240612	163500	1482250310	18710	18710	18710	18710	0
231	20240612	163400	1482250310	18710	18710	18710	18710	0
232	20240612	163300	1482250310	18710	18710	18710	18710	0
233	20240612	163200	1482250310	18710	18710	18710	18710	0
234	20240612	163100	1482250310	18710	18710	18710	18710	0
235	20240612	163000	1482250310	18710	18710	18710	18710	0
236	20240612	162900	1482250310	18710	18710	18710	18710	0
237	20240612	162800	1482250310	18710	18710	18710	18710	0
238	20240612	162700	1482250310	18710	18710	18710	18710	0
239	20240612	162600	1482250310	18710	18710	18710	18710	0
240	20240612	162500	1482250310	18710	18710	18710	18710	0
241	20240612	162400	1482250310	18710	18710	18710	18710	0
242	20240612	162300	1482250310	18710	18710	18710	18710	413
243	20240612	162200	1482250310	18710	18710	18710	18710	0
244	20240612	162100	1482250310	18710	18710	18710	18710	0
245	20240612	162000	1482250310	18710	18710	18710	18710	0
246	20240612	161900	1482250310	18710	18710	18710	18710	0
247	20240612	161800	1482250310	18710	18710	18710	18710	0
248	20240612	161700	1482250310	18710	18710	18710	18710	0
249	20240612	161600	1482250310	18710	18710	18710	18710	0
250	20240612	161500	1482250310	18710	18710	18710	18710	0
251	20240612	161400	1482250310	18710	18710	18710	18710	0
252	20240612	161300	1482250310	18710	18710	18710	18710	0
253	20240612	161200	1482250310	18710	18710	18710	18710	0
254	20240612	161100	1482250310	18710	18710	18710	18710	0
255	20240612	161000	1482250310	18710	18710	18710	18710	0
256	20240612	160900	1482250310	18710	18710	18710	18710	0
257	20240612	160800	1482250310	18710	18710	18710	18710	0
258	20240612	160700	1482250310	18710	18710	18710	18710	0
259	20240612	160600	1482250310	18710	18710	18710	18710	0
260	20240612	160500	1482250310	18710	18710	18710	18710	0
261	20240612	160400	1482250310	18710	18710	18710	18710	0
262	20240612	160300	1482250310	18710	18710	18710	18710	0
263	20240612	160200	1482250310	18710	18710	18710	18710	0
264	20240612	160100	1482250310	18710	18710	18710	18710	0
265	20240612	160000	1482250310	18710	18710	18710	18710	0
266	20240612	155900	1482250310	18710	18710	18710	18710	0
267	20240612	155800	1482250310	18710	18710	18710	18710	0
268	20240612	155700	1482250310	18710	18710	18710	18710	0
269	20240612	155600	1482250310	18710	18710	18710	18710	0
270	20240612	155500	1482250310	18710	18710	18710	18710	0
271	20240612	155400	1482250310	18710	18710	18710	18710	0
272	20240612	155300	1482250310	18710	18710	18710	18710	413
273	20240612	155200	1482250310	18710	18710	18710	18710	0
274	20240612	155100	1482250310	18710	18710	18710	18710	0
275	20240612	155000	1482250310	18710	18710	18710	18710	0
276	20240612	154900	1482250310	18710	18710	18710	18710	0
277	20240612	154800	1482250310	18710	18710	18710	18710	0
278	20240612	154700	1482250310	18710	18710	18710	18710	0
279	20240612	154600	1482250310	18710	18710	18710	18710	0
280	20240612	154500	1482250310	18710	18710	18710	18710	0
281	20240612	154400	1482250310	18710	18710	18710	18710	0
282	20240612	154300	1482250310	18710	18710	18710	18710	0
283	20240612	154200	1482250310	18710	18710	18710	18710	0
284	20240612	154100	1482250310	18710	18710	18710	18710	0
285	20240612	154000	1482250310	18710	18710	18710	18710	0
286	20240612	153900	1482250310	18710	18710	18710	18710	0
287	20240612	153800	1482250310	18710	18710	18710	18710	0
288	20240612	153700	1482250310	18710	18710	18710	18710	0
289	20240612	153600	1482250310	18710	18710	18710	18710	0
290	20240612	153500	1482250310	18710	18710	18710	18710	0
291	20240612	153400	1482250310	18710	18710	18710	18710	0
292	20240612	153300	1482250310	18710	18710	18710	18710	0
293	20240612	153200	1482250310	18710	18710	18710	18710	0
294	20240612	153100	1482250310	18710	18710	18710	18710	0
295	20240612	153000	1482250310	18710	18710	18710	18710	413
296	20240612	152900	1474523080	18610	18610	18610	18610	0
297	20240612	152800	1474523080	18610	18610	18610	18610	0
298	20240612	152700	1474523080	18610	18610	18610	18610	0
299	20240612	152600	1474523080	18610	18610	18610	18610	0
300	20240612	152500	1474523080	18610	18610	18610	18610	0
301	20240612	152400	1474523080	18610	18610	18610	18610	0
302	20240612	152300	1474523080	18610	18610	18610	18610	0
303	20240612	152200	1474523080	18610	18610	18610	18610	0
304	20240612	152100	1474523080	18610	18610	18610	18610	0
305	20240612	152000	1474523080	18610	18610	18610	18610	0
306	20240612	151900	1474523080	18610	18680	18700	18610	63
307	20240612	151800	1473347760	18680	18680	18680	18680	30
308	20240612	151700	1472787360	18700	18680	18700	18680	82
309	20240612	151600	1471254560	18680	18660	18680	18660	58
310	20240612	151500	1470171400	18660	18660	18660	18660	66
311	20240612	151400	1468939840	18670	18660	18670	18660	25
312	20240612	151300	1468473290	18660	18600	18660	18600	115
313	20240612	151200	1466328890	18600	18600	18620	18600	25
314	20240612	151100	1465863690	18600	18600	18600	18600	36
315	20240612	151000	1465194090	18600	18600	18610	18600	128
316	20240612	150900	1462812110	18600	18610	18610	18600	26
317	20240612	150800	1462328410	18600	18590	18600	18590	26
318	20240612	150700	1461844820	18600	18600	18600	18590	36
319	20240612	150600	1461175380	18600	18600	18650	18590	727
320	20240612	150500	1447652520	18600	18600	18600	18600	77
321	20240612	150400	1446220320	18600	18610	18610	18600	35
322	20240612	150300	1445569020	18610	18600	18610	18600	126
323	20240612	150200	1443225300	18600	18610	18610	18600	40
324	20240612	150100	1442481030	18610	18610	18610	18610	54
325	20240612	150000	1441476090	18610	18610	18620	18610	47
326	20240612	145900	1440601320	18620	18620	18620	18620	12
327	20240612	145800	1440377880	18620	18620	18620	18620	27
328	20240612	145700	1439875140	18620	18620	18620	18620	29
329	20240612	145600	1439335160	18620	18610	18620	18610	23
330	20240612	145500	1438907060	18610	18610	18610	18610	26
331	20240612	145400	1438423200	18610	18610	18610	18610	21
332	20240612	145300	1438032390	18610	18620	18620	18610	28
333	20240612	145200	1437511210	18620	18600	18620	18600	25
334	20240612	145100	1437045910	18600	18620	18630	18600	36
335	20240612	145000	1436375590	18620	18600	18620	18600	10
336	20240612	144900	1436189490	18620	18600	18620	18600	65
337	20240612	144800	1434979510	18600	18610	18610	18600	41
338	20240612	144700	1434216810	18610	18610	18610	18610	16
339	20240612	144600	1433919050	18630	18600	18630	18600	62
340	20240612	144500	1432765760	18600	18600	18600	18600	37
341	20240612	144400	1432077560	18600	18610	18610	18600	22
342	20240612	144300	1431668150	18610	18610	18610	18610	29
343	20240612	144200	1431128460	18600	18620	18620	18600	327
344	20240612	144100	1425040120	18620	18600	18620	18600	19
345	20240612	144000	1424686660	18600	18600	18600	18600	27
346	20240612	143900	1424184460	18600	18600	18600	18600	26
347	20240612	143800	1423700860	18600	18600	18600	18600	129
348	20240612	143700	1421301460	18600	18600	18600	18600	29
349	20240612	143600	1420762060	18600	18610	18610	18600	142
350	20240612	143500	1418120660	18600	18600	18600	18600	16
351	20240612	143400	1417823060	18610	18610	18610	18610	135
352	20240612	143300	1415310710	18610	18600	18610	18600	16
353	20240612	143200	1415013010	18600	18600	18630	18600	56
354	20240612	143100	1413971080	18600	18600	18610	18600	29
355	20240612	143000	1413431670	18600	18600	18600	18600	20
356	20240612	142900	1413059670	18600	18600	18600	18600	20
357	20240612	142800	1412687670	18600	18600	18630	18600	76
358	20240612	142700	1411272570	18600	18600	18630	18600	18
359	20240612	142600	1410937710	18600	18580	18600	18580	53
360	20240612	142500	1409952110	18580	18580	18580	18580	25
361	20240612	142400	1409487610	18580	18580	18580	18580	55
362	20240612	142300	1408465710	18580	18610	18610	18580	261
363	20240612	142200	1403611140	18610	18600	18610	18600	31
364	20240612	142100	1403034390	18600	18600	18600	18600	30
365	20240612	142000	1402476390	18600	18610	18610	18600	16
366	20240612	141900	1402178690	18610	18610	18610	18610	27
367	20240612	141800	1401676220	18610	18610	18610	18610	350
368	20240612	141700	1395162720	18610	18620	18620	18610	20
369	20240612	141600	1394790370	18620	18610	18630	18610	66
370	20240612	141500	1393561200	18610	18610	18610	18610	5
371	20240612	141400	1393468150	18630	18610	18630	18610	31
372	20240612	141300	1392891120	18630	18630	18630	18630	15
373	20240612	141200	1392611670	18670	18670	18670	18670	119
374	20240612	141100	1390389940	18670	18690	18690	18670	19
375	20240612	141000	1390035190	18690	18620	18690	18610	183
376	20240612	140900	1386619140	18610	18620	18620	18610	17
377	20240612	140800	1386302760	18620	18610	18620	18610	43
378	20240612	140700	1385502410	18620	18620	18620	18620	15
379	20240612	140600	1385223110	18620	18620	18620	18620	21
380	20240612	140500	1384832090	18620	18620	18620	18620	28
381	20240612	140400	1384310730	18620	18620	18620	18620	39
382	20240612	140300	1383584550	18630	18640	18640	18630	137
383	20240612	140200	1381031780	18640	18660	18660	18640	451
384	20240612	140100	1372616470	18660	18660	18660	18660	15
385	20240612	140000	1372336570	18660	18660	18660	18660	43
386	20240612	135900	1371534190	18660	18660	18660	18660	26
387	20240612	135800	1371049030	18670	18670	18670	18670	200
388	20240612	135700	1367315030	18670	18670	18670	18670	36
389	20240612	135600	1366642910	18670	18670	18670	18670	16
390	20240612	135500	1366344190	18670	18670	18670	18670	117
391	20240612	135400	1364159800	18670	18690	18690	18670	520
392	20240612	135300	1354446300	18690	18690	18690	18690	15
393	20240612	135200	1354165950	18700	18670	18700	18670	318
394	20240612	135100	1348222550	18670	18670	18670	18670	136
395	20240612	135000	1345683430	18670	18690	18690	18670	1318
396	20240612	134900	1321060550	18690	18690	18690	18690	28
397	20240612	134800	1320537230	18690	18690	18690	18690	687
398	20240612	134700	1307697200	18690	18690	18690	18690	25
399	20240612	134600	1307229950	18690	18690	18690	18690	28
400	20240612	134500	1306706630	18690	18690	18690	18690	26
401	20240612	134400	1306220690	18690	18690	18690	18690	25
402	20240612	134300	1305753440	18690	18690	18690	18690	21
403	20240612	134200	1305360950	18690	18690	18690	18690	102
404	20240612	134100	1303454570	18690	18700	18700	18690	10
405	20240612	134000	1303267630	18700	18700	18700	18700	25
406	20240612	133900	1302800130	18700	18700	18700	18700	29
407	20240612	133800	1302257830	18700	18700	18700	18700	82
408	20240612	133700	1300724430	18700	18690	18700	18690	26
409	20240612	133600	1300238330	18690	18700	18700	18690	36
410	20240612	133500	1299565320	18700	18720	18720	18700	35
411	20240612	133400	1298910300	18720	18700	18730	18700	19
412	20240612	133300	1298554910	18690	18690	18690	18690	33
413	20240612	133200	1297938140	18690	18690	18690	18690	10
414	20240612	133100	1297751240	18690	18690	18690	18690	20
415	20240612	133000	1297377440	18690	18730	18730	18690	277
416	20240612	132900	1292189830	18690	18690	18690	18690	23
417	20240612	132800	1291759960	18690	18690	18690	18690	30
418	20240612	132700	1291199260	18690	18690	18690	18690	31
419	20240612	132600	1290619870	18690	18690	18690	18690	10
420	20240612	132500	1290432970	18730	18690	18730	18670	23
421	20240612	132400	1290003370	18730	18680	18730	18680	101
422	20240612	132300	1288112990	18750	18790	18790	18750	337
423	20240612	132200	1281791130	18800	18810	18810	18800	318
424	20240612	132100	1275810410	18820	18810	18820	18810	12
425	20240612	132000	1275584680	18810	18810	18810	18810	16
426	20240612	131900	1275283720	18810	18810	18810	18810	0
427	20240612	131800	1275283720	18810	18810	18810	18810	25
428	20240612	131700	1274813470	18810	18810	18810	18810	3
429	20240612	131600	1274757040	18810	18810	18810	18810	0
430	20240612	131500	1274757040	18810	18810	18810	18810	28
431	20240612	131400	1274230360	18820	18820	18820	18820	30
432	20240612	131300	1273665760	18810	18810	18810	18810	5
433	20240612	131200	1273571710	18810	18810	18810	18810	6
434	20240612	131100	1273458850	18820	18820	18820	18820	2
435	20240612	131000	1273421210	18820	18820	18820	18820	0
436	20240612	130900	1273421210	18820	18810	18820	18810	13
437	20240612	130800	1273176620	18820	18810	18820	18810	19
438	20240612	130700	1272819130	18820	18820	18820	18820	41
439	20240612	130600	1272047510	18820	18820	18820	18820	6
440	20240612	130500	1271934590	18830	18830	18830	18830	0
441	20240612	130400	1271934590	18830	18820	18830	18820	13
442	20240612	130300	1271689850	18830	18820	18830	18820	43
443	20240612	130200	1270880230	18830	18830	18830	18830	2
444	20240612	130100	1270842570	18820	18820	18820	18820	0
445	20240612	130000	1270842570	18820	18830	18830	18820	9
446	20240612	125900	1270673180	18820	18820	18820	18820	0
447	20240612	125800	1270673180	18820	18820	18820	18820	0
448	20240612	125700	1270673180	18820	18820	18820	18820	6
449	20240612	125600	1270560260	18820	18820	18820	18820	0
450	20240612	125500	1270560260	18820	18820	18820	18820	0
451	20240612	125400	1270560260	18820	18830	18830	18820	27
452	20240612	125300	1270051920	18830	18830	18830	18830	0
453	20240612	125200	1270051920	18830	18830	18830	18830	1
454	20240612	125100	1270033090	18820	18820	18820	18820	104
455	20240612	125000	1268075810	18830	18830	18830	18830	20
456	20240612	124900	1267699210	18820	18820	18820	18820	4
457	20240612	124800	1267623930	18820	18820	18820	18820	7
458	20240612	124700	1267492190	18830	18830	18830	18830	1
459	20240612	124600	1267473360	18840	18840	18840	18840	0
460	20240612	124500	1267473360	18840	18820	18840	18820	129
461	20240612	124400	1265045080	18820	18820	18820	18820	3
462	20240612	124300	1264988620	18820	18820	18820	18820	20
463	20240612	124200	1264612220	18810	18810	18810	18810	5
464	20240612	124100	1264518170	18820	18820	18820	18820	2
465	20240612	124000	1264480530	18810	18810	18810	18810	199
466	20240612	123900	1260737340	18810	18810	18810	18810	2
467	20240612	123800	1260699720	18820	18820	18820	18820	3
468	20240612	123700	1260643260	18810	18810	18810	18810	0
469	20240612	123600	1260643260	18810	18810	18810	18810	6
470	20240612	123500	1260530400	18900	18860	18900	18860	67
471	20240612	123400	1259265620	18860	18860	18860	18860	154
472	20240612	123300	1256361180	18860	18810	18860	18810	337
473	20240612	123200	1250005410	18810	18780	18810	18780	173
474	20240612	123100	1246751370	18780	18780	18780	18780	1
475	20240612	123000	1246732590	18780	18780	18780	18780	6
476	20240612	122900	1246619910	18810	18810	18810	18810	5
477	20240612	122800	1246525860	18810	18810	18810	18810	0
478	20240612	122700	1246525860	18810	18800	18810	18800	166
479	20240612	122600	1243404960	18770	18810	18810	18770	248
480	20240612	122500	1238749600	18770	18770	18770	18770	3
481	20240612	122400	1238693290	18750	18750	18750	18750	7
482	20240612	122300	1238562040	18750	18750	18750	18750	400
483	20240612	122200	1231062040	18710	18670	18710	18670	44
484	20240612	122100	1230238880	18670	18670	18670	18670	1
485	20240612	122000	1230220210	18670	18670	18670	18670	0
486	20240612	121900	1230220210	18670	18670	18670	18670	3
487	20240612	121800	1230164200	18670	18670	18670	18670	6
488	20240612	121700	1230052180	18670	18670	18670	18670	0
489	20240612	121600	1230052180	18670	18670	18670	18670	0
490	20240612	121500	1230052180	18670	18670	18670	18670	4
491	20240612	121400	1229977500	18660	18660	18660	18660	0
492	20240612	121300	1229977500	18660	18660	18660	18660	25
493	20240612	121200	1229511000	18660	18670	18670	18660	10
494	20240612	121100	1229324370	18660	18660	18660	18660	0
495	20240612	121000	1229324370	18660	18660	18660	18660	0
496	20240612	120900	1229324370	18660	18620	18660	18620	124
497	20240612	120800	1227010610	18640	18640	18640	18640	193
498	20240612	120700	1223413090	18620	18620	18620	18620	181
499	20240612	120600	1220042870	18620	18610	18620	18610	62
500	20240612	120500	1218888520	18610	18610	18610	18610	132
501	20240612	120400	1216432000	18620	18610	18620	18610	46
502	20240612	120300	1215575870	18610	18620	18620	18610	50
503	20240612	120200	1214645280	18620	18630	18630	18620	40
504	20240612	120100	1213900470	18620	18630	18630	18610	131
505	20240612	120000	1211461350	18620	18610	18620	18610	86
506	20240612	115900	1209860430	18610	18610	18610	18610	44
507	20240612	115800	1209041590	18610	18600	18610	18600	82
508	20240612	115700	1207515960	18610	18610	18610	18610	106
509	20240612	115600	1205543300	18610	18610	18610	18610	109
510	20240612	115500	1203514810	18610	18640	18640	18610	446
511	20240612	115400	1195207190	18650	18670	18670	18650	313
512	20240612	115300	1189367670	18670	18670	18670	18670	81
513	20240612	115200	1187855400	18670	18670	18670	18670	103
514	20240612	115100	1185932390	18680	18670	18680	18670	45
515	20240612	115000	1185092210	18670	18680	18680	18670	50
516	20240612	114900	1184158600	18680	18680	18680	18680	39
517	20240612	114800	1183430080	18680	18680	18680	18680	85
518	20240612	114700	1181842280	18680	18700	18710	18680	673
519	20240612	114600	1169260870	18710	18710	18710	18710	134
520	20240612	114500	1166753730	18710	18730	18730	18710	549
521	20240612	114400	1156476110	18730	18780	18800	18730	2632
522	20240612	114300	1107108530	18770	18780	18780	18770	367
523	20240612	114200	1100216290	18780	18780	18780	18780	116
524	20240612	114100	1098037810	18780	18780	18780	18780	78
525	20240612	114000	1096572970	18780	18780	18780	18780	41
526	20240612	113900	1095802990	18780	18800	18800	18780	1569
527	20240612	113800	1066312220	18810	18800	18810	18800	146
528	20240612	113700	1063566350	18820	18800	18820	18800	149
529	20240612	113600	1060763010	18820	18820	18820	18800	297
530	20240612	113500	1055174990	18820	18850	18850	18820	331
531	20240612	113400	1048940610	18850	18880	18880	18850	685
532	20240612	113300	1036023220	18890	18910	18920	18890	1321
533	20240612	113200	1011050100	18920	18920	18950	18920	346
534	20240612	113100	1004495780	18920	18940	18940	18920	57
535	20240612	113000	1003416980	18950	18930	18950	18920	271
536	20240612	112900	998286590	18950	18920	18950	18910	198
537	20240612	112800	994537830	18940	18940	18940	18930	154
538	20240612	112700	991621480	18940	18860	18940	18860	439
539	20240612	112600	983319550	18870	18850	18910	18850	346
540	20240612	112500	976790230	18870	18890	18890	18870	42
541	20240612	112400	975997390	18850	18870	18870	18850	94
542	20240612	112300	974224500	18880	18890	18900	18870	243
543	20240612	112200	969634510	18900	18910	18910	18890	323
544	20240612	112100	963528130	18910	18920	18930	18910	144
545	20240612	112000	960803690	18930	18920	18930	18920	90
546	20240612	111900	959100780	18960	18920	18960	18920	66
547	20240612	111800	957850980	18920	18930	18970	18890	128
548	20240612	111700	955428650	18900	18890	18900	18890	198
549	20240612	111600	951687430	18880	18930	18930	18860	341
550	20240612	111500	945238060	18930	18970	18970	18930	133
551	20240612	111400	942717530	18970	18880	18970	18880	1694
552	20240612	111300	910643890	18920	18880	18920	18880	381
553	20240612	111200	903443680	18880	18910	18910	18840	274
554	20240612	111100	898269530	18920	18880	18920	18870	97
555	20240612	111000	896437970	18920	18850	18920	18850	318
556	20240612	110900	890432250	18800	18810	18820	18800	1068
557	20240612	110800	870342500	18810	18810	18810	18810	80
558	20240612	110700	868837700	18810	18810	18810	18810	44
559	20240612	110600	868010060	18810	18810	18810	18810	84
560	20240612	110500	866430020	18810	18810	18810	18810	82
561	20240612	110400	864887600	18810	18820	18820	18810	41
562	20240612	110300	864116000	18830	18820	18840	18810	267
563	20240612	110200	859089350	18820	18810	18850	18810	186
564	20240612	110100	855585980	18810	18820	18860	18810	456
565	20240612	110000	847003520	18830	18820	18830	18820	85
566	20240612	105900	845403430	18820	18820	18860	18820	281
567	20240612	105800	840112980	18850	18840	18850	18810	94
568	20240612	105700	838343330	18810	18820	18820	18810	109
569	20240612	105600	836292370	18860	18870	18870	18860	80
570	20240612	105500	834783210	18870	18880	18880	18870	27
571	20240612	105400	834273570	18880	18880	18910	18880	428
572	20240612	105300	826191640	18880	18930	18930	18880	169
573	20240612	105200	822994590	18930	18900	18980	18900	3570
574	20240612	105100	755398360	18860	18860	18860	18860	126
575	20240612	105000	753022000	18860	18870	18870	18860	158
576	20240612	104900	750041330	18920	18870	18920	18860	1650
577	20240612	104800	718895730	18870	18870	18910	18820	697
578	20240612	104700	705727200	18910	18820	18910	18820	1356
579	20240612	104600	680124940	18860	18820	18860	18780	313
580	20240612	104500	674225700	18820	18780	18860	18780	123
581	20240612	104400	671911520	18830	18820	18860	18770	453
582	20240612	104300	663379990	18810	18750	18810	18750	565
583	20240612	104200	652759960	18760	18760	18760	18760	85
584	20240612	104100	651165360	18790	18760	18800	18760	98
585	20240612	104000	649325000	18790	18770	18790	18770	107
586	20240612	103900	647315650	18750	18760	18760	18750	84
587	20240612	103800	645740230	18770	18750	18770	18750	88
588	20240612	103700	644089250	18760	18800	18800	18760	102
589	20240612	103600	642174530	18760	18840	18840	18750	308
590	20240612	103500	636389060	18810	18760	18880	18750	2406
591	20240612	103400	591011280	18830	18760	18830	18760	549
592	20240612	103300	580679900	18760	18840	18850	18750	1223
593	20240612	103200	557669550	18850	18810	18880	18770	1953
594	20240612	103100	520846350	18770	18770	18800	18750	407
595	20240612	103000	513202840	18790	18610	18790	18520	9185
596	20240612	102900	342049600	18610	18500	18610	18500	1208
597	20240612	102800	319594940	18560	18500	18560	18500	48
598	20240612	102700	318706400	18560	18500	18560	18500	102
599	20240612	102600	316818320	18560	18500	18560	18500	95
600	20240612	102500	315059800	18520	18520	18520	18520	39
601	20240612	102400	314337520	18500	18520	18520	18500	84
602	20240612	102300	312782620	18520	18500	18520	18500	80
603	20240612	102200	311301800	18500	18560	18560	18500	41
604	20240612	102100	310543180	18510	18530	18530	18510	125
605	20240612	102000	308227600	18530	18530	18560	18530	111
606	20240612	101900	306169900	18530	18530	18590	18530	52
607	20240612	101800	305205740	18520	18530	18530	18520	215
608	20240612	101700	301223500	18580	18520	18580	18520	249
609	20240612	101600	296605740	18520	18500	18520	18500	1311
610	20240612	101500	272342430	18450	18420	18450	18410	238
611	20240612	101400	267957940	18400	18390	18400	18390	106
612	20240612	101300	266007930	18420	18410	18420	18400	89
613	20240612	101200	264370140	18410	18400	18410	18400	119
614	20240612	101100	262180210	18400	18410	18410	18400	575
615	20240612	101000	251595880	18420	18420	18420	18420	38
616	20240612	100900	250895920	18410	18410	18410	18410	133
617	20240612	100800	248447390	18400	18410	18410	18400	590
618	20240612	100700	237585900	18410	18450	18460	18410	1136
619	20240612	100600	216653130	18450	18470	18470	18450	53
620	20240612	100500	215675070	18480	18480	18480	18480	88
621	20240612	100400	214048830	18490	18490	18490	18490	2
622	20240612	100300	214011850	18490	18450	18490	18450	7
623	20240612	100200	213882580	18470	18480	18480	18470	57
624	20240612	100100	212829740	18520	18480	18520	18450	242
625	20240612	100000	208358420	18450	18470	18470	18450	8
626	20240612	095900	208210800	18520	18410	18520	18410	768
627	20240612	095800	194052840	18430	18410	18430	18410	3
628	20240612	095700	193997590	18410	18410	18410	18410	4
629	20240612	095600	193923950	18410	18410	18410	18410	100
630	20240612	095500	192082950	18430	18410	18430	18410	27
631	20240612	095400	191585400	18410	18410	18410	18410	106
632	20240612	095300	189633940	18410	18410	18410	18410	1
633	20240612	095200	189615530	18410	18410	18410	18410	0
634	20240612	095100	189615530	18410	18410	18410	18410	7
635	20240612	095000	189486660	18410	18410	18410	18410	30
636	20240612	094900	188934360	18420	18420	18420	18420	26
637	20240612	094800	188455440	18420	18420	18420	18420	97
638	20240612	094700	186668700	18420	18420	18420	18420	0
639	20240612	094600	186668700	18420	18420	18420	18420	71
640	20240612	094500	185360880	18420	18430	18430	18420	6
641	20240612	094400	185250340	18450	18450	18450	18440	3
642	20240612	094300	185195000	18420	18420	18420	18420	0
643	20240612	094200	185195000	18420	18450	18450	18420	16
644	20240612	094100	184900100	18420	18420	18420	18420	10
645	20240612	094000	184715900	18430	18430	18430	18430	0
646	20240612	093900	184715900	18430	18410	18430	18410	373
647	20240612	093800	177843390	18420	18420	18420	18420	20
648	20240612	093700	177474990	18410	18410	18410	18410	1
649	20240612	093600	177456580	18410	18390	18420	18390	511
650	20240612	093500	168054000	18390	18490	18490	18390	1000
651	20240612	093400	149598420	18480	18480	18480	18480	0
652	20240612	093300	149598420	18480	18480	18480	18480	5
653	20240612	093200	149506020	18480	18480	18480	18480	0
654	20240612	093100	149506020	18480	18480	18480	18480	5
655	20240612	093000	149413620	18520	18480	18520	18480	16
656	20240612	092900	149117540	18520	18500	18520	18480	43
657	20240612	092800	148322830	18480	18480	18480	18480	0
658	20240612	092700	148322830	18480	18480	18480	18480	4
659	20240612	092600	148248910	18480	18520	18600	18480	988
660	20240612	092500	129894880	18530	18480	18530	18480	301
661	20240612	092400	124317400	18520	18480	18520	18480	1194
662	20240612	092300	102247960	18480	18500	18500	18480	1312
663	20240612	092200	77993050	18490	18490	18490	18490	0
664	20240612	092100	77993050	18490	18490	18490	18490	4
665	20240612	092000	77919090	18540	18540	18540	18540	1
666	20240612	091900	77900550	18480	18480	18480	18480	0
667	20240612	091800	77900550	18480	18480	18480	18480	6
668	20240612	091700	77789670	18590	18480	18590	18480	234
669	20240612	091600	73442580	18490	18590	18600	18490	119
670	20240612	091500	71239620	18550	18610	18610	18550	134
671	20240612	091400	68747910	18620	18540	18620	18540	568
672	20240612	091300	58189480	18490	18570	18620	18490	554
673	20240612	091200	47889200	18490	18490	18490	18490	6
674	20240612	091100	47778260	18570	18570	18570	18570	3
675	20240612	091000	47722550	18580	18520	18580	18520	260
676	20240612	090900	42902130	18480	18450	18480	18450	6
677	20240612	090800	42791370	18500	18480	18500	18480	289
678	20240612	090700	37447680	18480	18350	18480	18350	1645
679	20240612	090600	7173190	18330	18330	18330	18330	0
680	20240612	090500	7173190	18330	18350	18350	18330	9
681	20240612	090400	7008110	18430	18430	18430	18430	1
682	20240612	090300	6989680	18430	18450	18450	18430	4
683	20240612	090200	6915940	18480	18480	18480	18470	121
684	20240612	090100	4680210	18480	18360	18480	18350	117
685	20240612	090000	2531130	18350	18490	18490	18350	137