KissMeData/462520/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	204100	432501730	18710	18710	18710	18710	511
3	20240614	204000	432501730	18710	18710	18710	18710	0
4	20240614	203900	432501730	18710	18710	18710	18710	0
5	20240614	203800	432501730	18710	18710	18710	18710	0
6	20240614	203700	432501730	18710	18710	18710	18710	0
7	20240614	203600	432501730	18710	18710	18710	18710	0
8	20240614	203500	432501730	18710	18710	18710	18710	0
9	20240614	203400	432501730	18710	18710	18710	18710	0
10	20240614	203300	432501730	18710	18710	18710	18710	0
11	20240614	203200	432501730	18710	18710	18710	18710	0
12	20240614	203100	432501730	18710	18710	18710	18710	0
13	20240614	203000	432501730	18710	18710	18710	18710	0
14	20240614	202900	432501730	18710	18710	18710	18710	0
15	20240614	202800	432501730	18710	18710	18710	18710	0
16	20240614	202700	432501730	18710	18710	18710	18710	0
17	20240614	202600	432501730	18710	18710	18710	18710	0
18	20240614	202500	432501730	18710	18710	18710	18710	0
19	20240614	202400	432501730	18710	18710	18710	18710	0
20	20240614	202300	432501730	18710	18710	18710	18710	0
21	20240614	202200	432501730	18710	18710	18710	18710	0
22	20240614	202100	432501730	18710	18710	18710	18710	0
23	20240614	202000	432501730	18710	18710	18710	18710	0
24	20240614	201900	432501730	18710	18710	18710	18710	0
25	20240614	201800	432501730	18710	18710	18710	18710	0
26	20240614	201700	432501730	18710	18710	18710	18710	0
27	20240614	201600	432501730	18710	18710	18710	18710	0
28	20240614	201500	432501730	18710	18710	18710	18710	0
29	20240614	201400	432501730	18710	18710	18710	18710	0
30	20240614	201300	432501730	18710	18710	18710	18710	0
31	20240614	201200	432501730	18710	18710	18710	18710	0
32	20240614	201100	432501730	18710	18710	18710	18710	511
33	20240614	201000	432501730	18710	18710	18710	18710	0
34	20240614	200900	432501730	18710	18710	18710	18710	0
35	20240614	200800	432501730	18710	18710	18710	18710	0
36	20240614	200700	432501730	18710	18710	18710	18710	0
37	20240614	200600	432501730	18710	18710	18710	18710	0
38	20240614	200500	432501730	18710	18710	18710	18710	0
39	20240614	200400	432501730	18710	18710	18710	18710	0
40	20240614	200300	432501730	18710	18710	18710	18710	0
41	20240614	200200	432501730	18710	18710	18710	18710	0
42	20240614	200100	432501730	18710	18710	18710	18710	0
43	20240614	200000	432501730	18710	18710	18710	18710	0
44	20240614	195900	432501730	18710	18710	18710	18710	0
45	20240614	195800	432501730	18710	18710	18710	18710	0
46	20240614	195700	432501730	18710	18710	18710	18710	0
47	20240614	195600	432501730	18710	18710	18710	18710	0
48	20240614	195500	432501730	18710	18710	18710	18710	0
49	20240614	195400	432501730	18710	18710	18710	18710	0
50	20240614	195300	432501730	18710	18710	18710	18710	0
51	20240614	195200	432501730	18710	18710	18710	18710	0
52	20240614	195100	432501730	18710	18710	18710	18710	0
53	20240614	195000	432501730	18710	18710	18710	18710	0
54	20240614	194900	432501730	18710	18710	18710	18710	0
55	20240614	194800	432501730	18710	18710	18710	18710	0
56	20240614	194700	432501730	18710	18710	18710	18710	0
57	20240614	194600	432501730	18710	18710	18710	18710	0
58	20240614	194500	432501730	18710	18710	18710	18710	0
59	20240614	194400	432501730	18710	18710	18710	18710	0
60	20240614	194300	432501730	18710	18710	18710	18710	0
61	20240614	194200	432501730	18710	18710	18710	18710	0
62	20240614	194100	432501730	18710	18710	18710	18710	511
63	20240614	194000	432501730	18710	18710	18710	18710	0
64	20240614	193900	432501730	18710	18710	18710	18710	0
65	20240614	193800	432501730	18710	18710	18710	18710	0
66	20240614	193700	432501730	18710	18710	18710	18710	0
67	20240614	193600	432501730	18710	18710	18710	18710	0
68	20240614	193500	432501730	18710	18710	18710	18710	0
69	20240614	193400	432501730	18710	18710	18710	18710	0
70	20240614	193300	432501730	18710	18710	18710	18710	0
71	20240614	193200	432501730	18710	18710	18710	18710	0
72	20240614	193100	432501730	18710	18710	18710	18710	0
73	20240614	193000	432501730	18710	18710	18710	18710	0
74	20240614	192900	432501730	18710	18710	18710	18710	0
75	20240614	192800	432501730	18710	18710	18710	18710	0
76	20240614	192700	432501730	18710	18710	18710	18710	0
77	20240614	192600	432501730	18710	18710	18710	18710	0
78	20240614	192500	432501730	18710	18710	18710	18710	0
79	20240614	192400	432501730	18710	18710	18710	18710	0
80	20240614	192300	432501730	18710	18710	18710	18710	0
81	20240614	192200	432501730	18710	18710	18710	18710	0
82	20240614	192100	432501730	18710	18710	18710	18710	0
83	20240614	192000	432501730	18710	18710	18710	18710	0
84	20240614	191900	432501730	18710	18710	18710	18710	0
85	20240614	191800	432501730	18710	18710	18710	18710	0
86	20240614	191700	432501730	18710	18710	18710	18710	0
87	20240614	191600	432501730	18710	18710	18710	18710	0
88	20240614	191500	432501730	18710	18710	18710	18710	0
89	20240614	191400	432501730	18710	18710	18710	18710	0
90	20240614	191300	432501730	18710	18710	18710	18710	0
91	20240614	191200	432501730	18710	18710	18710	18710	0
92	20240614	191100	432501730	18710	18710	18710	18710	511
93	20240614	191000	432501730	18710	18710	18710	18710	0
94	20240614	190900	432501730	18710	18710	18710	18710	0
95	20240614	190800	432501730	18710	18710	18710	18710	0
96	20240614	190700	432501730	18710	18710	18710	18710	0
97	20240614	190600	432501730	18710	18710	18710	18710	0
98	20240614	190500	432501730	18710	18710	18710	18710	0
99	20240614	190400	432501730	18710	18710	18710	18710	0
100	20240614	190300	432501730	18710	18710	18710	18710	0
101	20240614	190200	432501730	18710	18710	18710	18710	0
102	20240614	190100	432501730	18710	18710	18710	18710	0
103	20240614	190000	432501730	18710	18710	18710	18710	0
104	20240614	185900	432501730	18710	18710	18710	18710	0
105	20240614	185800	432501730	18710	18710	18710	18710	0
106	20240614	185700	432501730	18710	18710	18710	18710	0
107	20240614	185600	432501730	18710	18710	18710	18710	0
108	20240614	185500	432501730	18710	18710	18710	18710	0
109	20240614	185400	432501730	18710	18710	18710	18710	0
110	20240614	185300	432501730	18710	18710	18710	18710	0
111	20240614	185200	432501730	18710	18710	18710	18710	0
112	20240614	185100	432501730	18710	18710	18710	18710	0
113	20240614	185000	432501730	18710	18710	18710	18710	0
114	20240614	184900	432501730	18710	18710	18710	18710	0
115	20240614	184800	432501730	18710	18710	18710	18710	0
116	20240614	184700	432501730	18710	18710	18710	18710	0
117	20240614	184600	432501730	18710	18710	18710	18710	0
118	20240614	184500	432501730	18710	18710	18710	18710	0
119	20240614	184400	432501730	18710	18710	18710	18710	0
120	20240614	184300	432501730	18710	18710	18710	18710	0
121	20240614	184200	432501730	18710	18710	18710	18710	0
122	20240614	184100	432501730	18710	18710	18710	18710	511
123	20240614	184000	432501730	18710	18710	18710	18710	0
124	20240614	183900	432501730	18710	18710	18710	18710	0
125	20240614	183800	432501730	18710	18710	18710	18710	0
126	20240614	183700	432501730	18710	18710	18710	18710	0
127	20240614	183600	432501730	18710	18710	18710	18710	0
128	20240614	183500	432501730	18710	18710	18710	18710	0
129	20240614	183400	432501730	18710	18710	18710	18710	0
130	20240614	183300	432501730	18710	18710	18710	18710	0
131	20240614	183200	432501730	18710	18710	18710	18710	0
132	20240614	183100	432501730	18710	18710	18710	18710	0
133	20240614	183000	432501730	18710	18710	18710	18710	0
134	20240614	182900	432501730	18710	18710	18710	18710	0
135	20240614	182800	432501730	18710	18710	18710	18710	0
136	20240614	182700	432501730	18710	18710	18710	18710	0
137	20240614	182600	432501730	18710	18710	18710	18710	0
138	20240614	182500	432501730	18710	18710	18710	18710	0
139	20240614	182400	432501730	18710	18710	18710	18710	0
140	20240614	182300	432501730	18710	18710	18710	18710	0
141	20240614	182200	432501730	18710	18710	18710	18710	0
142	20240614	182100	432501730	18710	18710	18710	18710	0
143	20240614	182000	432501730	18710	18710	18710	18710	0
144	20240614	181900	432501730	18710	18710	18710	18710	0
145	20240614	181800	432501730	18710	18710	18710	18710	0
146	20240614	181700	432501730	18710	18710	18710	18710	0
147	20240614	181600	432501730	18710	18710	18710	18710	0
148	20240614	181500	432501730	18710	18710	18710	18710	0
149	20240614	181400	432501730	18710	18710	18710	18710	0
150	20240614	181300	432501730	18710	18710	18710	18710	0
151	20240614	181200	432501730	18710	18710	18710	18710	0
152	20240614	181100	432501730	18710	18710	18710	18710	511
153	20240614	181000	432501730	18710	18710	18710	18710	0
154	20240614	180900	432501730	18710	18710	18710	18710	0
155	20240614	180800	432501730	18710	18710	18710	18710	0
156	20240614	180700	432501730	18710	18710	18710	18710	0
157	20240614	180600	432501730	18710	18710	18710	18710	0
158	20240614	180500	432501730	18710	18710	18710	18710	0
159	20240614	180400	432501730	18710	18710	18710	18710	0
160	20240614	180300	432501730	18710	18710	18710	18710	0
161	20240614	180200	432501730	18710	18710	18710	18710	0
162	20240614	180100	432501730	18710	18710	18710	18710	0
163	20240614	180000	432501730	18710	18710	18710	18710	0
164	20240614	175900	432501730	18710	18710	18710	18710	0
165	20240614	175800	432501730	18710	18710	18710	18710	0
166	20240614	175700	432501730	18710	18710	18710	18710	0
167	20240614	175600	432501730	18710	18710	18710	18710	0
168	20240614	175500	432501730	18710	18710	18710	18710	0
169	20240614	175400	432501730	18710	18710	18710	18710	0
170	20240614	175300	432501730	18710	18710	18710	18710	0
171	20240614	175200	432501730	18710	18710	18710	18710	0
172	20240614	175100	432501730	18710	18710	18710	18710	0
173	20240614	175000	432501730	18710	18710	18710	18710	0
174	20240614	174900	432501730	18710	18710	18710	18710	0
175	20240614	174800	432501730	18710	18710	18710	18710	0
176	20240614	174700	432501730	18710	18710	18710	18710	0
177	20240614	174600	432501730	18710	18710	18710	18710	0
178	20240614	174500	432501730	18710	18710	18710	18710	0
179	20240614	174400	432501730	18710	18710	18710	18710	0
180	20240614	174300	432501730	18710	18710	18710	18710	0
181	20240614	174200	432501730	18710	18710	18710	18710	0
182	20240614	174100	432501730	18710	18710	18710	18710	511
183	20240614	174000	432501730	18710	18710	18710	18710	0
184	20240614	173900	432501730	18710	18710	18710	18710	0
185	20240614	173800	432501730	18710	18710	18710	18710	0
186	20240614	173700	432501730	18710	18710	18710	18710	0
187	20240614	173600	432501730	18710	18710	18710	18710	0
188	20240614	173500	432501730	18710	18710	18710	18710	0
189	20240614	173400	432501730	18710	18710	18710	18710	0
190	20240614	173300	432501730	18710	18710	18710	18710	0
191	20240614	173200	432501730	18710	18710	18710	18710	0
192	20240614	173100	432501730	18710	18710	18710	18710	0
193	20240614	173000	432501730	18710	18710	18710	18710	0
194	20240614	172900	432501730	18710	18710	18710	18710	0
195	20240614	172800	432501730	18710	18710	18710	18710	0
196	20240614	172700	432501730	18710	18710	18710	18710	0
197	20240614	172600	432501730	18710	18710	18710	18710	0
198	20240614	172500	432501730	18710	18710	18710	18710	0
199	20240614	172400	432501730	18710	18710	18710	18710	0
200	20240614	172300	432501730	18710	18710	18710	18710	0
201	20240614	172200	432501730	18710	18710	18710	18710	0
202	20240614	172100	432501730	18710	18710	18710	18710	0
203	20240614	172000	432501730	18710	18710	18710	18710	0
204	20240614	171900	432501730	18710	18710	18710	18710	0
205	20240614	171800	432501730	18710	18710	18710	18710	0
206	20240614	171700	432501730	18710	18710	18710	18710	0
207	20240614	171600	432501730	18710	18710	18710	18710	0
208	20240614	171500	432501730	18710	18710	18710	18710	0
209	20240614	171400	432501730	18710	18710	18710	18710	0
210	20240614	171300	432501730	18710	18710	18710	18710	0
211	20240614	171200	432501730	18710	18710	18710	18710	0
212	20240614	171100	432501730	18710	18710	18710	18710	511
213	20240614	171000	432501730	18710	18710	18710	18710	0
214	20240614	170900	432501730	18710	18710	18710	18710	0
215	20240614	170800	432501730	18710	18710	18710	18710	0
216	20240614	170700	432501730	18710	18710	18710	18710	0
217	20240614	170600	432501730	18710	18710	18710	18710	0
218	20240614	170500	432501730	18710	18710	18710	18710	0
219	20240614	170400	432501730	18710	18710	18710	18710	0
220	20240614	170300	432501730	18710	18710	18710	18710	0
221	20240614	170200	432501730	18710	18710	18710	18710	0
222	20240614	170100	432501730	18710	18710	18710	18710	0
223	20240614	170000	432501730	18710	18710	18710	18710	0
224	20240614	165900	432501730	18710	18710	18710	18710	0
225	20240614	165800	432501730	18710	18710	18710	18710	0
226	20240614	165700	432501730	18710	18710	18710	18710	0
227	20240614	165600	432501730	18710	18710	18710	18710	0
228	20240614	165500	432501730	18710	18710	18710	18710	0
229	20240614	165400	432501730	18710	18710	18710	18710	0
230	20240614	165300	432501730	18710	18710	18710	18710	0
231	20240614	165200	432501730	18710	18710	18710	18710	0
232	20240614	165100	432501730	18710	18710	18710	18710	0
233	20240614	165000	432501730	18710	18710	18710	18710	0
234	20240614	164900	432501730	18710	18710	18710	18710	0
235	20240614	164800	432501730	18710	18710	18710	18710	0
236	20240614	164700	432501730	18710	18710	18710	18710	0
237	20240614	164600	432501730	18710	18710	18710	18710	0
238	20240614	164500	432501730	18710	18710	18710	18710	0
239	20240614	164400	432501730	18710	18710	18710	18710	0
240	20240614	164300	432501730	18710	18710	18710	18710	0
241	20240614	164200	432501730	18710	18710	18710	18710	0
242	20240614	164100	432501730	18710	18710	18710	18710	511
243	20240614	164000	432501730	18710	18710	18710	18710	0
244	20240614	163900	432501730	18710	18710	18710	18710	0
245	20240614	163800	432501730	18710	18710	18710	18710	0
246	20240614	163700	432501730	18710	18710	18710	18710	0
247	20240614	163600	432501730	18710	18710	18710	18710	0
248	20240614	163500	432501730	18710	18710	18710	18710	0
249	20240614	163400	432501730	18710	18710	18710	18710	0
250	20240614	163300	432501730	18710	18710	18710	18710	0
251	20240614	163200	432501730	18710	18710	18710	18710	0
252	20240614	163100	432501730	18710	18710	18710	18710	0
253	20240614	163000	432501730	18710	18710	18710	18710	0
254	20240614	162900	432501730	18710	18710	18710	18710	0
255	20240614	162800	432501730	18710	18710	18710	18710	0
256	20240614	162700	432501730	18710	18710	18710	18710	0
257	20240614	162600	432501730	18710	18710	18710	18710	0
258	20240614	162500	432501730	18710	18710	18710	18710	0
259	20240614	162400	432501730	18710	18710	18710	18710	0
260	20240614	162300	432501730	18710	18710	18710	18710	0
261	20240614	162200	432501730	18710	18710	18710	18710	0
262	20240614	162100	432501730	18710	18710	18710	18710	0
263	20240614	162000	432501730	18710	18710	18710	18710	0
264	20240614	161900	432501730	18710	18710	18710	18710	0
265	20240614	161800	432501730	18710	18710	18710	18710	0
266	20240614	161700	432501730	18710	18710	18710	18710	0
267	20240614	161600	432501730	18710	18710	18710	18710	0
268	20240614	161500	432501730	18710	18710	18710	18710	0
269	20240614	161400	432501730	18710	18710	18710	18710	0
270	20240614	161300	432501730	18710	18710	18710	18710	0
271	20240614	161200	432501730	18710	18710	18710	18710	0
272	20240614	161100	432501730	18710	18710	18710	18710	511
273	20240614	161000	432501730	18710	18710	18710	18710	0
274	20240614	160900	432501730	18710	18710	18710	18710	0
275	20240614	160800	432501730	18710	18710	18710	18710	0
276	20240614	160700	432501730	18710	18710	18710	18710	0
277	20240614	160600	432501730	18710	18710	18710	18710	0
278	20240614	160500	432501730	18710	18710	18710	18710	0
279	20240614	160400	432501730	18710	18710	18710	18710	0
280	20240614	160300	432501730	18710	18710	18710	18710	0
281	20240614	160200	432501730	18710	18710	18710	18710	0
282	20240614	160100	432501730	18710	18710	18710	18710	0
283	20240614	160000	432501730	18710	18710	18710	18710	0
284	20240614	155900	432501730	18710	18710	18710	18710	0
285	20240614	155800	432501730	18710	18710	18710	18710	0
286	20240614	155700	432501730	18710	18710	18710	18710	0
287	20240614	155600	432501730	18710	18710	18710	18710	0
288	20240614	155500	432501730	18710	18710	18710	18710	0
289	20240614	155400	432501730	18710	18710	18710	18710	0
290	20240614	155300	432501730	18710	18710	18710	18710	0
291	20240614	155200	432501730	18710	18710	18710	18710	0
292	20240614	155100	432501730	18710	18710	18710	18710	0
293	20240614	155000	432501730	18710	18710	18710	18710	0
294	20240614	154900	432501730	18710	18710	18710	18710	0
295	20240614	154800	432501730	18710	18710	18710	18710	0
296	20240614	154700	432501730	18710	18710	18710	18710	0
297	20240614	154600	432501730	18710	18710	18710	18710	0
298	20240614	154500	432501730	18710	18710	18710	18710	0
299	20240614	154400	432501730	18710	18710	18710	18710	0
300	20240614	154300	432501730	18710	18710	18710	18710	0
301	20240614	154200	432501730	18710	18710	18710	18710	0
302	20240614	154100	432501730	18710	18710	18710	18710	511
303	20240614	154000	432501730	18710	18710	18710	18710	0
304	20240614	153900	432501730	18710	18710	18710	18710	0
305	20240614	153800	432501730	18710	18710	18710	18710	0
306	20240614	153700	432501730	18710	18710	18710	18710	0
307	20240614	153600	432501730	18710	18710	18710	18710	0
308	20240614	153500	432501730	18710	18710	18710	18710	0
309	20240614	153400	432501730	18710	18710	18710	18710	0
310	20240614	153300	432501730	18710	18710	18710	18710	0
311	20240614	153200	432501730	18710	18710	18710	18710	0
312	20240614	153100	432501730	18710	18710	18710	18710	0
313	20240614	153000	432501730	18710	18710	18710	18710	511
314	20240614	152900	422940920	18650	18650	18650	18650	0
315	20240614	152800	422940920	18650	18650	18650	18650	0
316	20240614	152700	422940920	18650	18650	18650	18650	0
317	20240614	152600	422940920	18650	18650	18650	18650	0
318	20240614	152500	422940920	18650	18650	18650	18650	0
319	20240614	152400	422940920	18650	18650	18650	18650	0
320	20240614	152300	422940920	18650	18650	18650	18650	0
321	20240614	152200	422940920	18650	18650	18650	18650	0
322	20240614	152100	422940920	18650	18650	18650	18650	0
323	20240614	152000	422940920	18650	18650	18650	18650	0
324	20240614	151900	422940920	18650	18640	18650	18640	357
325	20240614	151800	416283170	18610	18610	18610	18610	2
326	20240614	151700	416245950	18610	18610	18610	18610	101
327	20240614	151600	414366340	18610	18630	18630	18610	1000
328	20240614	151500	395749080	18640	18640	18640	18640	6
329	20240614	151400	395637240	18640	18640	18640	18640	587
330	20240614	151300	384695560	18650	18650	18650	18650	0
331	20240614	151200	384695560	18650	18650	18650	18650	34
332	20240614	151100	384061460	18650	18650	18650	18650	70
333	20240614	151000	382755960	18650	18670	18670	18650	10
334	20240614	150900	382569360	18680	18680	18680	18680	0
335	20240614	150800	382569360	18680	18680	18680	18680	10
336	20240614	150700	382382560	18650	18650	18650	18650	0
337	20240614	150600	382382560	18650	18650	18650	18650	1
338	20240614	150500	382363910	18640	18640	18640	18640	0
339	20240614	150400	382363910	18640	18640	18640	18640	0
340	20240614	150300	382363910	18640	18640	18640	18640	0
341	20240614	150200	382363910	18640	18640	18640	18640	0
342	20240614	150100	382363910	18640	18640	18640	18640	0
343	20240614	150000	382363910	18640	18640	18640	18640	0
344	20240614	145900	382363910	18640	18640	18640	18640	0
345	20240614	145800	382363910	18640	18640	18640	18640	0
346	20240614	145700	382363910	18640	18640	18640	18640	0
347	20240614	145600	382363910	18640	18640	18640	18640	71
348	20240614	145500	381040470	18640	18640	18640	18640	0
349	20240614	145400	381040470	18640	18640	18640	18640	15
350	20240614	145300	380760870	18650	18650	18650	18650	486
351	20240614	145200	371696970	18650	18650	18650	18650	5
352	20240614	145100	371603720	18650	18650	18650	18650	10
353	20240614	145000	371417220	18650	18650	18650	18650	0
354	20240614	144900	371417220	18650	18650	18650	18650	94
355	20240614	144800	369664120	18650	18650	18650	18650	14
356	20240614	144700	369403020	18680	18680	18680	18680	0
357	20240614	144600	369403020	18680	18680	18680	18680	0
358	20240614	144500	369403020	18680	18680	18680	18680	1
359	20240614	144400	369384340	18650	18650	18650	18650	0
360	20240614	144300	369384340	18650	18650	18650	18650	26
361	20240614	144200	368899440	18650	18650	18650	18650	1
362	20240614	144100	368880790	18660	18660	18660	18660	5
363	20240614	144000	368787490	18660	18660	18660	18660	1
364	20240614	143900	368768830	18650	18650	18660	18650	131
365	20240614	143800	366325450	18650	18660	18660	18650	126
366	20240614	143700	363975490	18660	18660	18660	18660	0
367	20240614	143600	363975490	18660	18660	18660	18650	111
368	20240614	143500	361904240	18650	18650	18650	18650	0
369	20240614	143400	361904240	18650	18650	18650	18650	2
370	20240614	143300	361866940	18650	18680	18680	18650	528
371	20240614	143200	352004320	18680	18680	18680	18680	0
372	20240614	143100	352004320	18680	18680	18680	18680	10
373	20240614	143000	351817520	18680	18680	18680	18680	100
374	20240614	142900	349949520	18690	18690	18690	18690	31
375	20240614	142800	349370130	18690	18690	18690	18690	0
376	20240614	142700	349370130	18690	18690	18690	18690	24
377	20240614	142600	348921570	18690	18690	18690	18690	1
378	20240614	142500	348902880	18690	18690	18690	18690	0
379	20240614	142400	348902880	18690	18690	18690	18690	9
380	20240614	142300	348734670	18680	18680	18680	18680	0
381	20240614	142200	348734670	18680	18680	18680	18680	0
382	20240614	142100	348734670	18680	18680	18680	18680	0
383	20240614	142000	348734670	18680	18680	18680	18680	0
384	20240614	141900	348734670	18680	18680	18680	18670	251
385	20240614	141800	344048480	18670	18670	18670	18670	0
386	20240614	141700	344048480	18670	18670	18670	18670	1
387	20240614	141600	344029810	18670	18670	18670	18670	0
388	20240614	141500	344029810	18670	18670	18670	18670	0
389	20240614	141400	344029810	18670	18670	18670	18670	0
390	20240614	141300	344029810	18670	18670	18670	18670	1
391	20240614	141200	344011140	18670	18670	18670	18670	0
392	20240614	141100	344011140	18670	18670	18670	18670	0
393	20240614	141000	344011140	18670	18670	18670	18670	145
394	20240614	140900	341303990	18670	18670	18670	18670	0
395	20240614	140800	341303990	18670	18670	18670	18670	0
396	20240614	140700	341303990	18670	18670	18670	18670	0
397	20240614	140600	341303990	18670	18670	18670	18670	0
398	20240614	140500	341303990	18670	18670	18670	18670	0
399	20240614	140400	341303990	18670	18670	18670	18670	0
400	20240614	140300	341303990	18670	18670	18670	18670	0
401	20240614	140200	341303990	18670	18670	18670	18670	1666
402	20240614	140100	310199770	18680	18680	18680	18680	63
403	20240614	140000	309022930	18670	18670	18670	18670	31
404	20240614	135900	308444160	18680	18680	18680	18680	0
405	20240614	135800	308444160	18680	18680	18680	18680	0
406	20240614	135700	308444160	18680	18680	18680	18680	0
407	20240614	135600	308444160	18680	18680	18680	18680	2
408	20240614	135500	308406800	18680	18680	18680	18680	10
409	20240614	135400	308220000	18680	18680	18680	18680	1206
410	20240614	135300	285691920	18680	18680	18680	18680	0
411	20240614	135200	285691920	18680	18680	18680	18680	0
412	20240614	135100	285691920	18680	18680	18680	18680	2
413	20240614	135000	285654560	18680	18680	18680	18680	1
414	20240614	134900	285635880	18680	18680	18680	18680	0
415	20240614	134800	285635880	18680	18680	18680	18680	4
416	20240614	134700	285561160	18680	18680	18680	18680	0
417	20240614	134600	285561160	18680	18680	18680	18680	0
418	20240614	134500	285561160	18680	18680	18680	18680	0
419	20240614	134400	285561160	18680	18680	18680	18680	0
420	20240614	134300	285561160	18680	18680	18680	18680	0
421	20240614	134200	285561160	18680	18680	18680	18680	330
422	20240614	134100	279396760	18680	18680	18680	18680	1
423	20240614	134000	279378080	18730	18730	18730	18730	0
424	20240614	133900	279378080	18730	18730	18730	18730	0
425	20240614	133800	279378080	18730	18730	18730	18730	0
426	20240614	133700	279378080	18730	18730	18730	18730	0
427	20240614	133600	279378080	18730	18730	18730	18730	0
428	20240614	133500	279378080	18730	18730	18730	18730	0
429	20240614	133400	279378080	18730	18730	18730	18730	0
430	20240614	133300	279378080	18730	18730	18730	18730	10
431	20240614	133200	279190780	18730	18730	18730	18730	0
432	20240614	133100	279190780	18730	18730	18730	18730	0
433	20240614	133000	279190780	18730	18730	18730	18730	0
434	20240614	132900	279190780	18730	18730	18730	18730	0
435	20240614	132800	279190780	18730	18730	18730	18730	0
436	20240614	132700	279190780	18730	18730	18730	18730	0
437	20240614	132600	279190780	18730	18730	18730	18730	0
438	20240614	132500	279190780	18730	18730	18730	18730	0
439	20240614	132400	279190780	18730	18730	18730	18730	0
440	20240614	132300	279190780	18730	18730	18730	18730	0
441	20240614	132200	279190780	18730	18730	18730	18730	1
442	20240614	132100	279172050	18670	18720	18730	18670	3
443	20240614	132000	279115930	18670	18670	18670	18670	0
444	20240614	131900	279115930	18670	18670	18670	18670	0
445	20240614	131800	279115930	18670	18670	18670	18670	0
446	20240614	131700	279115930	18670	18670	18670	18670	38
447	20240614	131600	278406470	18670	18670	18670	18670	1
448	20240614	131500	278387800	18680	18680	18680	18680	0
449	20240614	131400	278387800	18680	18680	18680	18680	0
450	20240614	131300	278387800	18680	18730	18730	18680	43
451	20240614	131200	277584510	18670	18670	18670	18670	0
452	20240614	131100	277584510	18670	18670	18670	18670	0
453	20240614	131000	277584510	18670	18680	18680	18670	114
454	20240614	130900	275455110	18670	18670	18670	18670	0
455	20240614	130800	275455110	18670	18670	18670	18670	0
456	20240614	130700	275455110	18670	18720	18720	18670	330
457	20240614	130600	269289320	18720	18720	18720	18720	0
458	20240614	130500	269289320	18720	18720	18720	18720	0
459	20240614	130400	269289320	18720	18720	18720	18720	0
460	20240614	130300	269289320	18720	18720	18720	18720	7
461	20240614	130200	269158280	18720	18720	18720	18720	0
462	20240614	130100	269158280	18720	18720	18720	18720	0
463	20240614	130000	269158280	18720	18720	18720	18720	0
464	20240614	125900	269158280	18720	18720	18720	18720	0
465	20240614	125800	269158280	18720	18720	18720	18720	0
466	20240614	125700	269158280	18720	18720	18720	18720	0
467	20240614	125600	269158280	18720	18720	18720	18720	0
468	20240614	125500	269158280	18720	18720	18720	18720	0
469	20240614	125400	269158280	18720	18720	18720	18720	0
470	20240614	125300	269158280	18720	18730	18730	18720	58
471	20240614	125200	268072500	18750	18750	18750	18750	0
472	20240614	125100	268072500	18750	18750	18750	18750	0
473	20240614	125000	268072500	18750	18750	18750	18750	0
474	20240614	124900	268072500	18750	18750	18750	18750	0
475	20240614	124800	268072500	18750	18750	18750	18750	0
476	20240614	124700	268072500	18750	18750	18750	18750	0
477	20240614	124600	268072500	18750	18750	18750	18750	0
478	20240614	124500	268072500	18750	18750	18750	18750	0
479	20240614	124400	268072500	18750	18750	18750	18750	5
480	20240614	124300	267978750	18760	18760	18760	18760	0
481	20240614	124200	267978750	18760	18760	18760	18760	0
482	20240614	124100	267978750	18760	18760	18760	18760	0
483	20240614	124000	267978750	18760	18760	18760	18760	0
484	20240614	123900	267978750	18760	18760	18760	18760	0
485	20240614	123800	267978750	18760	18760	18760	18760	0
486	20240614	123700	267978750	18760	18760	18760	18760	0
487	20240614	123600	267978750	18760	18760	18760	18760	0
488	20240614	123500	267978750	18760	18760	18760	18760	0
489	20240614	123400	267978750	18760	18760	18760	18760	0
490	20240614	123300	267978750	18760	18760	18760	18760	0
491	20240614	123200	267978750	18760	18760	18760	18760	0
492	20240614	123100	267978750	18760	18760	18760	18760	0
493	20240614	123000	267978750	18760	18760	18760	18760	0
494	20240614	122900	267978750	18760	18760	18760	18760	0
495	20240614	122800	267978750	18760	18760	18760	18760	0
496	20240614	122700	267978750	18760	18760	18760	18760	0
497	20240614	122600	267978750	18760	18760	18760	18760	3
498	20240614	122500	267922470	18720	18720	18720	18720	300
499	20240614	122400	262306470	18720	18720	18720	18720	55
500	20240614	122300	261276870	18720	18740	18740	18720	200
501	20240614	122200	257531370	18720	18720	18720	18720	0
502	20240614	122100	257531370	18720	18720	18720	18720	0
503	20240614	122000	257531370	18720	18730	18730	18720	100
504	20240614	121900	255659250	18760	18760	18760	18760	43
505	20240614	121800	254852570	18760	18760	18760	18760	0
506	20240614	121700	254852570	18760	18760	18760	18760	0
507	20240614	121600	254852570	18760	18760	18760	18760	0
508	20240614	121500	254852570	18760	18760	18760	18760	0
509	20240614	121400	254852570	18760	18760	18760	18760	2
510	20240614	121300	254815050	18720	18720	18720	18720	0
511	20240614	121200	254815050	18720	18730	18730	18720	89
512	20240614	121100	253148810	18730	18730	18730	18730	0
513	20240614	121000	253148810	18730	18730	18730	18730	100
514	20240614	120900	251275810	18730	18740	18760	18730	282
515	20240614	120800	245993210	18720	18720	18720	18720	0
516	20240614	120700	245993210	18720	18720	18720	18720	0
517	20240614	120600	245993210	18720	18720	18720	18720	0
518	20240614	120500	245993210	18720	18700	18720	18700	329
519	20240614	120400	239837490	18700	18700	18700	18700	60
520	20240614	120300	238715490	18700	18700	18700	18700	114
521	20240614	120200	236583690	18700	18700	18700	18700	0
522	20240614	120100	236583690	18700	18700	18700	18700	0
523	20240614	120000	236583690	18700	18700	18700	18700	0
524	20240614	115900	236583690	18700	18700	18700	18700	0
525	20240614	115800	236583690	18700	18700	18700	18700	0
526	20240614	115700	236583690	18700	18700	18700	18700	0
527	20240614	115600	236583690	18700	18700	18700	18700	27
528	20240614	115500	236078790	18700	18700	18700	18700	18
529	20240614	115400	235742190	18700	18700	18700	18700	0
530	20240614	115300	235742190	18700	18710	18710	18700	12
531	20240614	115200	235517700	18710	18710	18710	18700	221
532	20240614	115100	231382800	18710	18710	18710	18710	0
533	20240614	115000	231382800	18710	18710	18710	18710	0
534	20240614	114900	231382800	18710	18710	18710	18710	0
535	20240614	114800	231382800	18710	18710	18710	18710	0
536	20240614	114700	231382800	18710	18710	18710	18710	0
537	20240614	114600	231382800	18710	18710	18710	18710	100
538	20240614	114500	229511800	18700	18700	18700	18700	0
539	20240614	114400	229511800	18700	18700	18700	18700	190
540	20240614	114300	225958800	18700	18700	18700	18700	0
541	20240614	114200	225958800	18700	18700	18700	18700	2
542	20240614	114100	225921400	18700	18700	18700	18700	0
543	20240614	114000	225921400	18700	18700	18700	18700	0
544	20240614	113900	225921400	18700	18700	18700	18700	0
545	20240614	113800	225921400	18700	18700	18700	18700	0
546	20240614	113700	225921400	18700	18700	18700	18700	0
547	20240614	113600	225921400	18700	18700	18700	18700	0
548	20240614	113500	225921400	18700	18700	18700	18700	0
549	20240614	113400	225921400	18700	18700	18700	18700	0
550	20240614	113300	225921400	18700	18700	18700	18700	1
551	20240614	113200	225902700	18620	18620	18620	18620	0
552	20240614	113100	225902700	18620	18650	18650	18620	448
553	20240614	113000	217555600	18740	18740	18740	18740	0
554	20240614	112900	217555600	18740	18740	18740	18740	0
555	20240614	112800	217555600	18740	18740	18740	18740	0
556	20240614	112700	217555600	18740	18740	18740	18740	0
557	20240614	112600	217555600	18740	18740	18740	18740	0
558	20240614	112500	217555600	18740	18740	18740	18740	0
559	20240614	112400	217555600	18740	18740	18740	18740	0
560	20240614	112300	217555600	18740	18740	18740	18740	0
561	20240614	112200	217555600	18740	18740	18740	18740	0
562	20240614	112100	217555600	18740	18740	18740	18740	0
563	20240614	112000	217555600	18740	18740	18740	18740	0
564	20240614	111900	217555600	18740	18740	18740	18740	0
565	20240614	111800	217555600	18740	18740	18740	18740	0
566	20240614	111700	217555600	18740	18740	18740	18740	0
567	20240614	111600	217555600	18740	18740	18740	18740	0
568	20240614	111500	217555600	18740	18740	18740	18740	0
569	20240614	111400	217555600	18740	18740	18740	18740	0
570	20240614	111300	217555600	18740	18740	18740	18740	0
571	20240614	111200	217555600	18740	18740	18740	18740	0
572	20240614	111100	217555600	18740	18740	18740	18740	0
573	20240614	111000	217555600	18740	18740	18740	18740	3
574	20240614	110900	217499380	18740	18740	18740	18740	2
575	20240614	110800	217461900	18640	18640	18640	18640	0
576	20240614	110700	217461900	18640	18640	18640	18640	9
577	20240614	110600	217294140	18650	18680	18680	18650	878
578	20240614	110500	200914080	18740	18740	18740	18740	0
579	20240614	110400	200914080	18740	18740	18740	18740	2
580	20240614	110300	200876600	18680	18680	18680	18680	2
581	20240614	110200	200839240	18740	18740	18740	18740	0
582	20240614	110100	200839240	18740	18740	18740	18740	1
583	20240614	110000	200820500	18680	18680	18680	18680	55
584	20240614	105900	199793100	18680	18680	18680	18680	0
585	20240614	105800	199793100	18680	18680	18680	18680	20
586	20240614	105700	199419500	18760	18760	18760	18760	0
587	20240614	105600	199419500	18760	18760	18760	18760	1
588	20240614	105500	199400740	18760	18760	18760	18760	0
589	20240614	105400	199400740	18760	18760	18760	18760	0
590	20240614	105300	199400740	18760	18760	18760	18760	1
591	20240614	105200	199381980	18670	18670	18670	18670	10
592	20240614	105100	199195280	18780	18780	18780	18780	0
593	20240614	105000	199195280	18780	18780	18780	18780	50
594	20240614	104900	198256280	18780	18780	18780	18780	5
595	20240614	104800	198162380	18790	18790	18790	18790	0
596	20240614	104700	198162380	18790	18790	18790	18790	0
597	20240614	104600	198162380	18790	18790	18790	18790	20
598	20240614	104500	197786580	18790	18790	18790	18790	0
599	20240614	104400	197786580	18790	18790	18790	18790	0
600	20240614	104300	197786580	18790	18790	18790	18790	0
601	20240614	104200	197786580	18790	18790	18790	18790	0
602	20240614	104100	197786580	18790	18790	18790	18790	22
603	20240614	104000	197373200	18800	18800	18800	18800	0
604	20240614	103900	197373200	18800	18800	18800	18800	0
605	20240614	103800	197373200	18800	18800	18800	18800	0
606	20240614	103700	197373200	18800	18780	18800	18780	20
607	20240614	103600	196997480	18750	18780	18780	18750	12
608	20240614	103500	196772420	18660	18670	18670	18660	79
609	20240614	103400	195297960	18670	18730	18730	18670	173
610	20240614	103300	192067360	18790	18790	18790	18790	0
611	20240614	103200	192067360	18790	18790	18790	18790	1
612	20240614	103100	192048570	18800	18800	18800	18800	1
613	20240614	103000	192029770	18770	18800	18800	18770	22
614	20240614	102900	191616800	18670	18670	18670	18670	0
615	20240614	102800	191616800	18670	18700	18700	18670	789
616	20240614	102700	176880340	18800	18800	18800	18800	100
617	20240614	102600	175000340	18800	18800	18800	18800	0
618	20240614	102500	175000340	18800	18800	18800	18800	2
619	20240614	102400	174962740	18700	18750	18750	18700	1048
620	20240614	102300	155364930	18760	18760	18760	18760	60
621	20240614	102200	154239330	18760	18760	18760	18760	3
622	20240614	102100	154183050	18750	18750	18750	18750	0
623	20240614	102000	154183050	18750	18750	18750	18750	172
624	20240614	101900	150958050	18690	18690	18690	18690	0
625	20240614	101800	150958050	18690	18690	18690	18690	0
626	20240614	101700	150958050	18690	18690	18690	18690	3
627	20240614	101600	150901980	18690	18680	18690	18680	150
628	20240614	101500	148099970	18690	18690	18690	18690	16
629	20240614	101400	147800930	18760	18760	18760	18760	1
630	20240614	101300	147782170	18670	18670	18670	18670	0
631	20240614	101200	147782170	18670	18670	18670	18670	0
632	20240614	101100	147782170	18670	18670	18670	18670	0
633	20240614	101000	147782170	18670	18690	18690	18670	649
634	20240614	100900	135655940	18700	18700	18700	18690	17
635	20240614	100800	135338170	18700	18700	18700	18700	137
636	20240614	100700	132776270	18700	18700	18700	18700	10
637	20240614	100600	132589270	18760	18760	18760	18760	10
638	20240614	100500	132401670	18770	18770	18770	18770	2
639	20240614	100400	132364130	18770	18770	18770	18770	0
640	20240614	100300	132364130	18770	18770	18770	18770	2
641	20240614	100200	132326590	18770	18770	18770	18770	0
642	20240614	100100	132326590	18770	18770	18770	18770	0
643	20240614	100000	132326590	18770	18770	18770	18770	1
644	20240614	095900	132307820	18690	18690	18690	18690	5
645	20240614	095800	132214370	18770	18770	18770	18770	0
646	20240614	095700	132214370	18770	18770	18770	18770	0
647	20240614	095600	132214370	18770	18770	18770	18770	2
648	20240614	095500	132176830	18770	18770	18770	18770	0
649	20240614	095400	132176830	18770	18770	18770	18770	0
650	20240614	095300	132176830	18770	18770	18770	18770	2
651	20240614	095200	132139290	18690	18690	18690	18690	1
652	20240614	095100	132120600	18690	18690	18690	18690	0
653	20240614	095000	132120600	18690	18690	18690	18690	84
654	20240614	094900	130550640	18790	18790	18790	18790	0
655	20240614	094800	130550640	18790	18790	18790	18790	0
656	20240614	094700	130550640	18790	18790	18790	18790	3
657	20240614	094600	130494270	18680	18680	18680	18680	0
658	20240614	094500	130494270	18680	18680	18680	18680	4
659	20240614	094400	130419550	18800	18800	18800	18800	0
660	20240614	094300	130419550	18800	18800	18800	18800	0
661	20240614	094200	130419550	18800	18800	18800	18800	30
662	20240614	094100	129855550	18660	18660	18660	18660	0
663	20240614	094000	129855550	18660	18670	18670	18660	170
664	20240614	093900	126682250	18820	18820	18820	18820	0
665	20240614	093800	126682250	18820	18820	18820	18820	0
666	20240614	093700	126682250	18820	18820	18820	18820	0
667	20240614	093600	126682250	18820	18820	18820	18820	8
668	20240614	093500	126531690	18820	18620	18820	18620	42
669	20240614	093400	125749050	18620	18710	18710	18600	993
670	20240614	093300	107248820	18700	18750	18750	18700	190
671	20240614	093200	103691550	18750	18760	18760	18750	239
672	20240614	093100	99208850	18770	18780	18780	18770	758
673	20240614	093000	84979610	18780	18780	18780	18780	0
674	20240614	092900	84979610	18780	18810	18810	18780	124
675	20240614	092800	82648460	18810	18810	18810	18810	69
676	20240614	092700	81350570	18820	18830	18830	18820	132
677	20240614	092600	78866070	18830	18830	18830	18830	13
678	20240614	092500	78621280	18850	18850	18850	18850	26
679	20240614	092400	78131180	18850	18830	18850	18830	53
680	20240614	092300	77132660	18840	18870	18870	18840	63
681	20240614	092200	75944350	18870	18870	18870	18870	3
682	20240614	092100	75887740	18880	18880	18880	18870	259
683	20240614	092000	70999330	18880	18880	18880	18880	0
684	20240614	091900	70999330	18880	18880	18880	18880	1
685	20240614	091800	70980450	18880	18880	18880	18880	0
686	20240614	091700	70980450	18880	18880	18880	18880	0
687	20240614	091600	70980450	18880	18880	18880	18880	0
688	20240614	091500	70980450	18880	18890	18890	18870	2493
689	20240614	091400	23889310	18900	18900	18900	18900	123
690	20240614	091300	21564610	18900	18900	18900	18900	0
691	20240614	091200	21564610	18900	18900	18900	18900	39
692	20240614	091100	20827510	18890	18900	19070	18890	60
693	20240614	091000	19692770	18890	18890	18890	18890	80
694	20240614	090900	18181570	18890	18900	18900	18890	20
695	20240614	090800	17803750	18890	18900	18900	18890	139
696	20240614	090700	15176670	18900	18910	18910	18900	77
697	20240614	090600	13721350	18900	18900	18900	18900	0
698	20240614	090500	13721350	18900	18900	18900	18900	0
699	20240614	090400	13721350	18900	18910	18910	18900	29
700	20240614	090300	13173160	18900	18900	18900	18900	52
701	20240614	090200	12190360	19000	19200	19200	19000	470
702	20240614	090100	3242400	19200	19200	19200	19200	141
703	20240614	090000	535200	19200	19040	19200	19040	28