KissMeData/418470/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	212900	690512470	18730	18730	18730	18730	772
3	20240612	212800	690512470	18730	18730	18730	18730	0
4	20240612	212700	690512470	18730	18730	18730	18730	0
5	20240612	212600	690512470	18730	18730	18730	18730	0
6	20240612	212500	690512470	18730	18730	18730	18730	0
7	20240612	212400	690512470	18730	18730	18730	18730	0
8	20240612	212300	690512470	18730	18730	18730	18730	0
9	20240612	212200	690512470	18730	18730	18730	18730	0
10	20240612	212100	690512470	18730	18730	18730	18730	0
11	20240612	212000	690512470	18730	18730	18730	18730	0
12	20240612	211900	690512470	18730	18730	18730	18730	0
13	20240612	211800	690512470	18730	18730	18730	18730	0
14	20240612	211700	690512470	18730	18730	18730	18730	0
15	20240612	211600	690512470	18730	18730	18730	18730	0
16	20240612	211500	690512470	18730	18730	18730	18730	0
17	20240612	211400	690512470	18730	18730	18730	18730	0
18	20240612	211300	690512470	18730	18730	18730	18730	0
19	20240612	211200	690512470	18730	18730	18730	18730	0
20	20240612	211100	690512470	18730	18730	18730	18730	0
21	20240612	211000	690512470	18730	18730	18730	18730	0
22	20240612	210900	690512470	18730	18730	18730	18730	0
23	20240612	210800	690512470	18730	18730	18730	18730	0
24	20240612	210700	690512470	18730	18730	18730	18730	0
25	20240612	210600	690512470	18730	18730	18730	18730	0
26	20240612	210500	690512470	18730	18730	18730	18730	0
27	20240612	210400	690512470	18730	18730	18730	18730	0
28	20240612	210300	690512470	18730	18730	18730	18730	0
29	20240612	210200	690512470	18730	18730	18730	18730	0
30	20240612	210100	690512470	18730	18730	18730	18730	0
31	20240612	210000	690512470	18730	18730	18730	18730	0
32	20240612	205900	690512470	18730	18730	18730	18730	772
33	20240612	205800	690512470	18730	18730	18730	18730	0
34	20240612	205700	690512470	18730	18730	18730	18730	0
35	20240612	205600	690512470	18730	18730	18730	18730	0
36	20240612	205500	690512470	18730	18730	18730	18730	0
37	20240612	205400	690512470	18730	18730	18730	18730	0
38	20240612	205300	690512470	18730	18730	18730	18730	0
39	20240612	205200	690512470	18730	18730	18730	18730	0
40	20240612	205100	690512470	18730	18730	18730	18730	0
41	20240612	205000	690512470	18730	18730	18730	18730	0
42	20240612	204900	690512470	18730	18730	18730	18730	0
43	20240612	204800	690512470	18730	18730	18730	18730	0
44	20240612	204700	690512470	18730	18730	18730	18730	0
45	20240612	204600	690512470	18730	18730	18730	18730	0
46	20240612	204500	690512470	18730	18730	18730	18730	0
47	20240612	204400	690512470	18730	18730	18730	18730	0
48	20240612	204300	690512470	18730	18730	18730	18730	0
49	20240612	204200	690512470	18730	18730	18730	18730	0
50	20240612	204100	690512470	18730	18730	18730	18730	0
51	20240612	204000	690512470	18730	18730	18730	18730	0
52	20240612	203900	690512470	18730	18730	18730	18730	0
53	20240612	203800	690512470	18730	18730	18730	18730	0
54	20240612	203700	690512470	18730	18730	18730	18730	0
55	20240612	203600	690512470	18730	18730	18730	18730	0
56	20240612	203500	690512470	18730	18730	18730	18730	0
57	20240612	203400	690512470	18730	18730	18730	18730	0
58	20240612	203300	690512470	18730	18730	18730	18730	0
59	20240612	203200	690512470	18730	18730	18730	18730	0
60	20240612	203100	690512470	18730	18730	18730	18730	0
61	20240612	203000	690512470	18730	18730	18730	18730	0
62	20240612	202900	690512470	18730	18730	18730	18730	772
63	20240612	202800	690512470	18730	18730	18730	18730	0
64	20240612	202700	690512470	18730	18730	18730	18730	0
65	20240612	202600	690512470	18730	18730	18730	18730	0
66	20240612	202500	690512470	18730	18730	18730	18730	0
67	20240612	202400	690512470	18730	18730	18730	18730	0
68	20240612	202300	690512470	18730	18730	18730	18730	0
69	20240612	202200	690512470	18730	18730	18730	18730	0
70	20240612	202100	690512470	18730	18730	18730	18730	0
71	20240612	202000	690512470	18730	18730	18730	18730	0
72	20240612	201900	690512470	18730	18730	18730	18730	0
73	20240612	201800	690512470	18730	18730	18730	18730	0
74	20240612	201700	690512470	18730	18730	18730	18730	0
75	20240612	201600	690512470	18730	18730	18730	18730	0
76	20240612	201500	690512470	18730	18730	18730	18730	0
77	20240612	201400	690512470	18730	18730	18730	18730	0
78	20240612	201300	690512470	18730	18730	18730	18730	0
79	20240612	201200	690512470	18730	18730	18730	18730	0
80	20240612	201100	690512470	18730	18730	18730	18730	0
81	20240612	201000	690512470	18730	18730	18730	18730	0
82	20240612	200900	690512470	18730	18730	18730	18730	0
83	20240612	200800	690512470	18730	18730	18730	18730	0
84	20240612	200700	690512470	18730	18730	18730	18730	0
85	20240612	200600	690512470	18730	18730	18730	18730	0
86	20240612	200500	690512470	18730	18730	18730	18730	0
87	20240612	200400	690512470	18730	18730	18730	18730	0
88	20240612	200300	690512470	18730	18730	18730	18730	0
89	20240612	200200	690512470	18730	18730	18730	18730	0
90	20240612	200100	690512470	18730	18730	18730	18730	0
91	20240612	200000	690512470	18730	18730	18730	18730	0
92	20240612	195900	690512470	18730	18730	18730	18730	772
93	20240612	195800	690512470	18730	18730	18730	18730	0
94	20240612	195700	690512470	18730	18730	18730	18730	0
95	20240612	195600	690512470	18730	18730	18730	18730	0
96	20240612	195500	690512470	18730	18730	18730	18730	0
97	20240612	195400	690512470	18730	18730	18730	18730	0
98	20240612	195300	690512470	18730	18730	18730	18730	0
99	20240612	195200	690512470	18730	18730	18730	18730	0
100	20240612	195100	690512470	18730	18730	18730	18730	0
101	20240612	195000	690512470	18730	18730	18730	18730	0
102	20240612	194900	690512470	18730	18730	18730	18730	0
103	20240612	194800	690512470	18730	18730	18730	18730	0
104	20240612	194700	690512470	18730	18730	18730	18730	0
105	20240612	194600	690512470	18730	18730	18730	18730	0
106	20240612	194500	690512470	18730	18730	18730	18730	0
107	20240612	194400	690512470	18730	18730	18730	18730	0
108	20240612	194300	690512470	18730	18730	18730	18730	0
109	20240612	194200	690512470	18730	18730	18730	18730	0
110	20240612	194100	690512470	18730	18730	18730	18730	0
111	20240612	194000	690512470	18730	18730	18730	18730	0
112	20240612	193900	690512470	18730	18730	18730	18730	0
113	20240612	193800	690512470	18730	18730	18730	18730	0
114	20240612	193700	690512470	18730	18730	18730	18730	0
115	20240612	193600	690512470	18730	18730	18730	18730	0
116	20240612	193500	690512470	18730	18730	18730	18730	0
117	20240612	193400	690512470	18730	18730	18730	18730	0
118	20240612	193300	690512470	18730	18730	18730	18730	0
119	20240612	193200	690512470	18730	18730	18730	18730	0
120	20240612	193100	690512470	18730	18730	18730	18730	0
121	20240612	193000	690512470	18730	18730	18730	18730	0
122	20240612	192900	690512470	18730	18730	18730	18730	772
123	20240612	192800	690512470	18730	18730	18730	18730	0
124	20240612	192700	690512470	18730	18730	18730	18730	0
125	20240612	192600	690512470	18730	18730	18730	18730	0
126	20240612	192500	690512470	18730	18730	18730	18730	0
127	20240612	192400	690512470	18730	18730	18730	18730	0
128	20240612	192300	690512470	18730	18730	18730	18730	0
129	20240612	192200	690512470	18730	18730	18730	18730	0
130	20240612	192100	690512470	18730	18730	18730	18730	0
131	20240612	192000	690512470	18730	18730	18730	18730	0
132	20240612	191900	690512470	18730	18730	18730	18730	0
133	20240612	191800	690512470	18730	18730	18730	18730	0
134	20240612	191700	690512470	18730	18730	18730	18730	0
135	20240612	191600	690512470	18730	18730	18730	18730	0
136	20240612	191500	690512470	18730	18730	18730	18730	0
137	20240612	191400	690512470	18730	18730	18730	18730	0
138	20240612	191300	690512470	18730	18730	18730	18730	0
139	20240612	191200	690512470	18730	18730	18730	18730	0
140	20240612	191100	690512470	18730	18730	18730	18730	0
141	20240612	191000	690512470	18730	18730	18730	18730	0
142	20240612	190900	690512470	18730	18730	18730	18730	0
143	20240612	190800	690512470	18730	18730	18730	18730	0
144	20240612	190700	690512470	18730	18730	18730	18730	0
145	20240612	190600	690512470	18730	18730	18730	18730	0
146	20240612	190500	690512470	18730	18730	18730	18730	0
147	20240612	190400	690512470	18730	18730	18730	18730	0
148	20240612	190300	690512470	18730	18730	18730	18730	0
149	20240612	190200	690512470	18730	18730	18730	18730	0
150	20240612	190100	690512470	18730	18730	18730	18730	0
151	20240612	190000	690512470	18730	18730	18730	18730	0
152	20240612	185900	690512470	18730	18730	18730	18730	772
153	20240612	185800	690512470	18730	18730	18730	18730	0
154	20240612	185700	690512470	18730	18730	18730	18730	0
155	20240612	185600	690512470	18730	18730	18730	18730	0
156	20240612	185500	690512470	18730	18730	18730	18730	0
157	20240612	185400	690512470	18730	18730	18730	18730	0
158	20240612	185300	690512470	18730	18730	18730	18730	0
159	20240612	185200	690512470	18730	18730	18730	18730	0
160	20240612	185100	690512470	18730	18730	18730	18730	0
161	20240612	185000	690512470	18730	18730	18730	18730	0
162	20240612	184900	690512470	18730	18730	18730	18730	0
163	20240612	184800	690512470	18730	18730	18730	18730	0
164	20240612	184700	690512470	18730	18730	18730	18730	0
165	20240612	184600	690512470	18730	18730	18730	18730	0
166	20240612	184500	690512470	18730	18730	18730	18730	0
167	20240612	184400	690512470	18730	18730	18730	18730	0
168	20240612	184300	690512470	18730	18730	18730	18730	0
169	20240612	184200	690512470	18730	18730	18730	18730	0
170	20240612	184100	690512470	18730	18730	18730	18730	0
171	20240612	184000	690512470	18730	18730	18730	18730	0
172	20240612	183900	690512470	18730	18730	18730	18730	0
173	20240612	183800	690512470	18730	18730	18730	18730	0
174	20240612	183700	690512470	18730	18730	18730	18730	0
175	20240612	183600	690512470	18730	18730	18730	18730	0
176	20240612	183500	690512470	18730	18730	18730	18730	0
177	20240612	183400	690512470	18730	18730	18730	18730	0
178	20240612	183300	690512470	18730	18730	18730	18730	0
179	20240612	183200	690512470	18730	18730	18730	18730	0
180	20240612	183100	690512470	18730	18730	18730	18730	0
181	20240612	183000	690512470	18730	18730	18730	18730	0
182	20240612	182900	690512470	18730	18730	18730	18730	772
183	20240612	182800	690512470	18730	18730	18730	18730	0
184	20240612	182700	690512470	18730	18730	18730	18730	0
185	20240612	182600	690512470	18730	18730	18730	18730	0
186	20240612	182500	690512470	18730	18730	18730	18730	0
187	20240612	182400	690512470	18730	18730	18730	18730	0
188	20240612	182300	690512470	18730	18730	18730	18730	0
189	20240612	182200	690512470	18730	18730	18730	18730	0
190	20240612	182100	690512470	18730	18730	18730	18730	0
191	20240612	182000	690512470	18730	18730	18730	18730	0
192	20240612	181900	690512470	18730	18730	18730	18730	0
193	20240612	181800	690512470	18730	18730	18730	18730	0
194	20240612	181700	690512470	18730	18730	18730	18730	0
195	20240612	181600	690512470	18730	18730	18730	18730	0
196	20240612	181500	690512470	18730	18730	18730	18730	0
197	20240612	181400	690512470	18730	18730	18730	18730	0
198	20240612	181300	690512470	18730	18730	18730	18730	0
199	20240612	181200	690512470	18730	18730	18730	18730	0
200	20240612	181100	690512470	18730	18730	18730	18730	0
201	20240612	181000	690512470	18730	18730	18730	18730	0
202	20240612	180900	690512470	18730	18730	18730	18730	0
203	20240612	180800	690512470	18730	18730	18730	18730	0
204	20240612	180700	690512470	18730	18730	18730	18730	0
205	20240612	180600	690512470	18730	18730	18730	18730	0
206	20240612	180500	690512470	18730	18730	18730	18730	0
207	20240612	180400	690512470	18730	18730	18730	18730	0
208	20240612	180300	690512470	18730	18730	18730	18730	0
209	20240612	180200	690512470	18730	18730	18730	18730	0
210	20240612	180100	690512470	18730	18730	18730	18730	0
211	20240612	180000	690512470	18730	18730	18730	18730	0
212	20240612	175900	690512470	18730	18730	18730	18730	772
213	20240612	175800	690512470	18730	18730	18730	18730	0
214	20240612	175700	690512470	18730	18730	18730	18730	0
215	20240612	175600	690512470	18730	18730	18730	18730	0
216	20240612	175500	690512470	18730	18730	18730	18730	0
217	20240612	175400	690512470	18730	18730	18730	18730	0
218	20240612	175300	690512470	18730	18730	18730	18730	0
219	20240612	175200	690512470	18730	18730	18730	18730	0
220	20240612	175100	690512470	18730	18730	18730	18730	0
221	20240612	175000	690512470	18730	18730	18730	18730	0
222	20240612	174900	690512470	18730	18730	18730	18730	0
223	20240612	174800	690512470	18730	18730	18730	18730	0
224	20240612	174700	690512470	18730	18730	18730	18730	0
225	20240612	174600	690512470	18730	18730	18730	18730	0
226	20240612	174500	690512470	18730	18730	18730	18730	0
227	20240612	174400	690512470	18730	18730	18730	18730	0
228	20240612	174300	690512470	18730	18730	18730	18730	0
229	20240612	174200	690512470	18730	18730	18730	18730	0
230	20240612	174100	690512470	18730	18730	18730	18730	0
231	20240612	174000	690512470	18730	18730	18730	18730	0
232	20240612	173900	690512470	18730	18730	18730	18730	0
233	20240612	173800	690512470	18730	18730	18730	18730	0
234	20240612	173700	690512470	18730	18730	18730	18730	0
235	20240612	173600	690512470	18730	18730	18730	18730	0
236	20240612	173500	690512470	18730	18730	18730	18730	0
237	20240612	173400	690512470	18730	18730	18730	18730	0
238	20240612	173300	690512470	18730	18730	18730	18730	0
239	20240612	173200	690512470	18730	18730	18730	18730	0
240	20240612	173100	690512470	18730	18730	18730	18730	0
241	20240612	173000	690512470	18730	18730	18730	18730	0
242	20240612	172900	690512470	18730	18730	18730	18730	772
243	20240612	172800	690512470	18730	18730	18730	18730	0
244	20240612	172700	690512470	18730	18730	18730	18730	0
245	20240612	172600	690512470	18730	18730	18730	18730	0
246	20240612	172500	690512470	18730	18730	18730	18730	0
247	20240612	172400	690512470	18730	18730	18730	18730	0
248	20240612	172300	690512470	18730	18730	18730	18730	0
249	20240612	172200	690512470	18730	18730	18730	18730	0
250	20240612	172100	690512470	18730	18730	18730	18730	0
251	20240612	172000	690512470	18730	18730	18730	18730	0
252	20240612	171900	690512470	18730	18730	18730	18730	0
253	20240612	171800	690512470	18730	18730	18730	18730	0
254	20240612	171700	690512470	18730	18730	18730	18730	0
255	20240612	171600	690512470	18730	18730	18730	18730	0
256	20240612	171500	690512470	18730	18730	18730	18730	0
257	20240612	171400	690512470	18730	18730	18730	18730	0
258	20240612	171300	690512470	18730	18730	18730	18730	0
259	20240612	171200	690512470	18730	18730	18730	18730	0
260	20240612	171100	690512470	18730	18730	18730	18730	0
261	20240612	171000	690512470	18730	18730	18730	18730	0
262	20240612	170900	690512470	18730	18730	18730	18730	0
263	20240612	170800	690512470	18730	18730	18730	18730	0
264	20240612	170700	690512470	18730	18730	18730	18730	0
265	20240612	170600	690512470	18730	18730	18730	18730	0
266	20240612	170500	690512470	18730	18730	18730	18730	0
267	20240612	170400	690512470	18730	18730	18730	18730	0
268	20240612	170300	690512470	18730	18730	18730	18730	0
269	20240612	170200	690512470	18730	18730	18730	18730	0
270	20240612	170100	690512470	18730	18730	18730	18730	0
271	20240612	170000	690512470	18730	18730	18730	18730	0
272	20240612	165900	690512470	18730	18730	18730	18730	772
273	20240612	165800	690512470	18730	18730	18730	18730	0
274	20240612	165700	690512470	18730	18730	18730	18730	0
275	20240612	165600	690512470	18730	18730	18730	18730	0
276	20240612	165500	690512470	18730	18730	18730	18730	0
277	20240612	165400	690512470	18730	18730	18730	18730	0
278	20240612	165300	690512470	18730	18730	18730	18730	0
279	20240612	165200	690512470	18730	18730	18730	18730	0
280	20240612	165100	690512470	18730	18730	18730	18730	0
281	20240612	165000	690512470	18730	18730	18730	18730	0
282	20240612	164900	690512470	18730	18730	18730	18730	0
283	20240612	164800	690512470	18730	18730	18730	18730	0
284	20240612	164700	690512470	18730	18730	18730	18730	0
285	20240612	164600	690512470	18730	18730	18730	18730	0
286	20240612	164500	690512470	18730	18730	18730	18730	0
287	20240612	164400	690512470	18730	18730	18730	18730	0
288	20240612	164300	690512470	18730	18730	18730	18730	0
289	20240612	164200	690512470	18730	18730	18730	18730	0
290	20240612	164100	690512470	18730	18730	18730	18730	0
291	20240612	164000	690512470	18730	18730	18730	18730	0
292	20240612	163900	690512470	18730	18730	18730	18730	0
293	20240612	163800	690512470	18730	18730	18730	18730	0
294	20240612	163700	690512470	18730	18730	18730	18730	0
295	20240612	163600	690512470	18730	18730	18730	18730	0
296	20240612	163500	690512470	18730	18730	18730	18730	0
297	20240612	163400	690512470	18730	18730	18730	18730	0
298	20240612	163300	690512470	18730	18730	18730	18730	0
299	20240612	163200	690512470	18730	18730	18730	18730	0
300	20240612	163100	690512470	18730	18730	18730	18730	0
301	20240612	163000	690512470	18730	18730	18730	18730	0
302	20240612	162900	690512470	18730	18730	18730	18730	772
303	20240612	162800	690512470	18730	18730	18730	18730	0
304	20240612	162700	690512470	18730	18730	18730	18730	0
305	20240612	162600	690512470	18730	18730	18730	18730	0
306	20240612	162500	690512470	18730	18730	18730	18730	0
307	20240612	162400	690512470	18730	18730	18730	18730	0
308	20240612	162300	690512470	18730	18730	18730	18730	0
309	20240612	162200	690512470	18730	18730	18730	18730	0
310	20240612	162100	690512470	18730	18730	18730	18730	0
311	20240612	162000	690512470	18730	18730	18730	18730	0
312	20240612	161900	690512470	18730	18730	18730	18730	0
313	20240612	161800	690512470	18730	18730	18730	18730	0
314	20240612	161700	690512470	18730	18730	18730	18730	0
315	20240612	161600	690512470	18730	18730	18730	18730	0
316	20240612	161500	690512470	18730	18730	18730	18730	0
317	20240612	161400	690512470	18730	18730	18730	18730	0
318	20240612	161300	690512470	18730	18730	18730	18730	0
319	20240612	161200	690512470	18730	18730	18730	18730	0
320	20240612	161100	690512470	18730	18730	18730	18730	0
321	20240612	161000	690512470	18730	18730	18730	18730	0
322	20240612	160900	690512470	18730	18730	18730	18730	0
323	20240612	160800	690512470	18730	18730	18730	18730	0
324	20240612	160700	690512470	18730	18730	18730	18730	0
325	20240612	160600	690512470	18730	18730	18730	18730	0
326	20240612	160500	690512470	18730	18730	18730	18730	0
327	20240612	160400	690512470	18730	18730	18730	18730	0
328	20240612	160300	690512470	18730	18730	18730	18730	0
329	20240612	160200	690512470	18730	18730	18730	18730	0
330	20240612	160100	690512470	18730	18730	18730	18730	0
331	20240612	160000	690512470	18730	18730	18730	18730	0
332	20240612	155900	690512470	18730	18730	18730	18730	772
333	20240612	155800	690512470	18730	18730	18730	18730	0
334	20240612	155700	690512470	18730	18730	18730	18730	0
335	20240612	155600	690512470	18730	18730	18730	18730	0
336	20240612	155500	690512470	18730	18730	18730	18730	0
337	20240612	155400	690512470	18730	18730	18730	18730	0
338	20240612	155300	690512470	18730	18730	18730	18730	0
339	20240612	155200	690512470	18730	18730	18730	18730	0
340	20240612	155100	690512470	18730	18730	18730	18730	0
341	20240612	155000	690512470	18730	18730	18730	18730	0
342	20240612	154900	690512470	18730	18730	18730	18730	0
343	20240612	154800	690512470	18730	18730	18730	18730	0
344	20240612	154700	690512470	18730	18730	18730	18730	0
345	20240612	154600	690512470	18730	18730	18730	18730	0
346	20240612	154500	690512470	18730	18730	18730	18730	0
347	20240612	154400	690512470	18730	18730	18730	18730	0
348	20240612	154300	690512470	18730	18730	18730	18730	0
349	20240612	154200	690512470	18730	18730	18730	18730	0
350	20240612	154100	690512470	18730	18730	18730	18730	0
351	20240612	154000	690512470	18730	18730	18730	18730	0
352	20240612	153900	690512470	18730	18730	18730	18730	0
353	20240612	153800	690512470	18730	18730	18730	18730	0
354	20240612	153700	690512470	18730	18730	18730	18730	0
355	20240612	153600	690512470	18730	18730	18730	18730	0
356	20240612	153500	690512470	18730	18730	18730	18730	0
357	20240612	153400	690512470	18730	18730	18730	18730	0
358	20240612	153300	690512470	18730	18730	18730	18730	0
359	20240612	153200	690512470	18730	18730	18730	18730	0
360	20240612	153100	690512470	18730	18730	18730	18730	0
361	20240612	153000	690512470	18730	18730	18730	18730	772
362	20240612	152900	676052910	18720	18720	18720	18720	0
363	20240612	152800	676052910	18720	18720	18720	18720	0
364	20240612	152700	676052910	18720	18720	18720	18720	0
365	20240612	152600	676052910	18720	18720	18720	18720	0
366	20240612	152500	676052910	18720	18720	18720	18720	0
367	20240612	152400	676052910	18720	18720	18720	18720	0
368	20240612	152300	676052910	18720	18720	18720	18720	0
369	20240612	152200	676052910	18720	18720	18720	18720	0
370	20240612	152100	676052910	18720	18720	18720	18720	0
371	20240612	152000	676052910	18720	18720	18720	18720	0
372	20240612	151900	676052910	18720	18750	18750	18720	900
373	20240612	151800	659203220	18730	18730	18730	18730	0
374	20240612	151700	659203220	18730	18730	18730	18730	100
375	20240612	151600	657330220	18730	18740	18740	18730	328
376	20240612	151500	651184730	18740	18730	18740	18730	149
377	20240612	151400	648393710	18730	18730	18730	18730	375
378	20240612	151300	641369960	18720	18730	18730	18720	156
379	20240612	151200	638448090	18730	18730	18730	18730	50
380	20240612	151100	637511590	18720	18720	18720	18720	10
381	20240612	151000	637324390	18770	18720	18770	18710	233
382	20240612	150900	632956580	18720	18770	18770	18720	54
383	20240612	150800	631945500	18770	18710	18770	18710	21
384	20240612	150700	631552530	18780	18720	18780	18720	21
385	20240612	150600	631159230	18780	18780	18780	18780	0
386	20240612	150500	631159230	18780	18760	18780	18760	14
387	20240612	150400	630896340	18780	18700	18780	18700	92
388	20240612	150300	629169440	18700	18700	18700	18700	0
389	20240612	150200	629169440	18700	18700	18700	18700	13
390	20240612	150100	628926340	18710	18720	18720	18710	208
391	20240612	150000	625034250	18710	18740	18740	18710	10
392	20240612	145900	624846910	18740	18780	18780	18740	5
393	20240612	145800	624753050	18760	18760	18760	18760	0
394	20240612	145700	624753050	18760	18760	18760	18760	1
395	20240612	145600	624734290	18760	18760	18760	18760	2
396	20240612	145500	624696770	18780	18780	18780	18780	0
397	20240612	145400	624696770	18780	18780	18780	18780	1
398	20240612	145300	624677990	18790	18790	18790	18790	0
399	20240612	145200	624677990	18790	18750	18790	18750	29
400	20240612	145100	624133880	18740	18740	18740	18740	0
401	20240612	145000	624133880	18740	18740	18740	18740	3
402	20240612	144900	624077660	18800	18800	18800	18800	0
403	20240612	144800	624077660	18800	18800	18800	18800	1
404	20240612	144700	624058860	18710	18720	18720	18710	3
405	20240612	144600	624002720	18710	18710	18710	18710	0
406	20240612	144500	624002720	18710	18730	18730	18710	101
407	20240612	144400	622112490	18800	18800	18800	18800	1
408	20240612	144300	622093690	18720	18730	18730	18720	132
409	20240612	144200	619622640	18730	18730	18730	18730	0
410	20240612	144100	619622640	18730	18730	18730	18730	1
411	20240612	144000	619603910	18720	18730	18730	18720	3
412	20240612	143900	619547740	18720	18720	18720	18720	0
413	20240612	143800	619547740	18720	18730	18730	18720	100
414	20240612	143700	617675730	18730	18730	18730	18730	15
415	20240612	143600	617394780	18730	18730	18730	18730	0
416	20240612	143500	617394780	18730	18720	18730	18720	2
417	20240612	143400	617357330	18710	18720	18720	18710	2
418	20240612	143300	617319900	18710	18710	18710	18710	27
419	20240612	143200	616814730	18710	18720	18720	18710	150
420	20240612	143100	614008220	18710	18720	18720	18710	517
421	20240612	143000	604334220	18730	18730	18730	18730	1
422	20240612	142900	604315490	18720	18730	18730	18720	11
423	20240612	142800	604109550	18730	18730	18730	18730	1
424	20240612	142700	604090820	18730	18730	18730	18730	5
425	20240612	142600	603997170	18730	18730	18730	18720	501
426	20240612	142500	594617720	18740	18740	18740	18740	1
427	20240612	142400	594598980	18730	18730	18730	18730	181
428	20240612	142300	591208850	18730	18760	18760	18730	252
429	20240612	142200	586488790	18760	18760	18760	18760	1
430	20240612	142100	586470030	18760	18760	18760	18760	1
431	20240612	142000	586451270	18770	18770	18770	18770	6
432	20240612	141900	586338650	18770	18770	18770	18770	2
433	20240612	141800	586301110	18770	18770	18770	18770	15
434	20240612	141700	586019560	18770	18770	18770	18770	0
435	20240612	141600	586019560	18770	18770	18770	18770	1
436	20240612	141500	586000790	18740	18730	18740	18730	13
437	20240612	141400	585757250	18740	18740	18740	18740	2
438	20240612	141300	585719770	18740	18770	18770	18740	602
439	20240612	141200	574433960	18760	18760	18760	18760	0
440	20240612	141100	574433960	18760	18770	18770	18760	3
441	20240612	141000	574377670	18770	18770	18770	18770	1
442	20240612	140900	574358900	18770	18770	18770	18770	1
443	20240612	140800	574340130	18770	18770	18770	18760	23
444	20240612	140700	573908440	18760	18770	18770	18760	91
445	20240612	140600	572201270	18770	18760	18770	18760	2
446	20240612	140500	572163740	18760	18760	18770	18760	15
447	20240612	140400	571882330	18770	18770	18770	18770	1
448	20240612	140300	571863560	18760	18760	18760	18760	0
449	20240612	140200	571863560	18760	18760	18760	18760	3
450	20240612	140100	571807280	18790	18790	18790	18790	0
451	20240612	140000	571807280	18790	18830	18830	18790	240
452	20240612	135900	567296530	18820	18820	18820	18820	0
453	20240612	135800	567296530	18820	18820	18820	18820	2
454	20240612	135700	567258890	18830	18830	18830	18830	12
455	20240612	135600	567032930	18830	18830	18830	18830	1
456	20240612	135500	567014100	18830	18830	18830	18830	1
457	20240612	135400	566995270	18830	18830	18830	18830	1
458	20240612	135300	566976440	18830	18840	18840	18830	3
459	20240612	135200	566919940	18840	18840	18840	18840	1
460	20240612	135100	566901100	18850	18850	18850	18850	1
461	20240612	135000	566882250	18850	18850	18850	18850	1
462	20240612	134900	566863400	18850	18850	18850	18850	0
463	20240612	134800	566863400	18850	18850	18850	18850	1
464	20240612	134700	566844550	18850	18840	18850	18840	3
465	20240612	134600	566788020	18840	18840	18840	18840	1
466	20240612	134500	566769180	18840	18840	18840	18840	100
467	20240612	134400	564885180	18830	18830	18830	18830	16
468	20240612	134300	564583900	18830	18830	18830	18830	1
469	20240612	134200	564565070	18830	18830	18830	18830	1
470	20240612	134100	564546240	18820	18820	18820	18820	1
471	20240612	134000	564527420	18820	18820	18820	18820	1
472	20240612	133900	564508600	18820	18820	18820	18820	0
473	20240612	133800	564508600	18820	18820	18820	18820	1
474	20240612	133700	564489780	18830	18830	18830	18830	1
475	20240612	133600	564470950	18830	18830	18830	18830	2
476	20240612	133500	564433290	18830	18830	18830	18830	1
477	20240612	133400	564414460	18830	18830	18830	18830	0
478	20240612	133300	564414460	18830	18830	18830	18830	0
479	20240612	133200	564414460	18830	18800	18830	18800	2
480	20240612	133100	564376830	18800	18800	18800	18800	24
481	20240612	133000	563925630	18800	18800	18800	18800	0
482	20240612	132900	563925630	18800	18800	18800	18800	1
483	20240612	132800	563906830	18800	18800	18800	18800	1
484	20240612	132700	563888030	18800	18770	18800	18770	22
485	20240612	132600	563474660	18750	18750	18760	18750	203
486	20240612	132500	559668400	18750	18780	18780	18750	100
487	20240612	132400	557791730	18780	18780	18780	18780	2
488	20240612	132300	557754170	18780	18770	18780	18770	72
489	20240612	132200	556402530	18760	18760	18760	18760	259
490	20240612	132100	551543690	18770	18770	18770	18770	5
491	20240612	132000	551449840	18770	18770	18770	18770	20
492	20240612	131900	551074440	18770	18770	18770	18770	50
493	20240612	131800	550135940	18770	18770	18770	18770	0
494	20240612	131700	550135940	18770	18770	18770	18770	0
495	20240612	131600	550135940	18770	18770	18770	18770	25
496	20240612	131500	549666690	18770	18770	18770	18770	5
497	20240612	131400	549572840	18760	18760	18760	18760	0
498	20240612	131300	549572840	18760	18760	18760	18760	6
499	20240612	131200	549460280	18760	18760	18760	18760	0
500	20240612	131100	549460280	18760	18760	18760	18760	20
501	20240612	131000	549085080	18770	18770	18770	18770	5
502	20240612	130900	548991230	18770	18770	18780	18770	340
503	20240612	130800	542609030	18770	18770	18770	18770	0
504	20240612	130700	542609030	18770	18770	18770	18770	5
505	20240612	130600	542515180	18770	18770	18770	18770	100
506	20240612	130500	540638180	18770	18770	18770	18770	0
507	20240612	130400	540638180	18770	18770	18770	18770	1
508	20240612	130300	540619410	18840	18840	18840	18840	0
509	20240612	130200	540619410	18840	18840	18840	18840	2
510	20240612	130100	540581730	18840	18840	18840	18840	0
511	20240612	130000	540581730	18840	18840	18840	18840	1
512	20240612	125900	540562890	18740	18740	18740	18740	0
513	20240612	125800	540562890	18740	18740	18740	18740	0
514	20240612	125700	540562890	18740	18740	18740	18740	3
515	20240612	125600	540506670	18730	18740	18740	18730	240
516	20240612	125500	536010040	18840	18840	18840	18840	0
517	20240612	125400	536010040	18840	18780	18840	18780	228
518	20240612	125300	531719820	18730	18730	18730	18730	0
519	20240612	125200	531719820	18730	18730	18730	18730	2
520	20240612	125100	531682360	18730	18740	18740	18730	4
521	20240612	125000	531607420	18740	18740	18740	18740	200
522	20240612	124900	527859420	18770	18770	18770	18770	0
523	20240612	124800	527859420	18770	18740	18780	18730	406
524	20240612	124700	520238500	18730	18830	18830	18730	12
525	20240612	124600	520013640	18730	18730	18730	18730	0
526	20240612	124500	520013640	18730	18730	18730	18730	0
527	20240612	124400	520013640	18730	18730	18730	18730	2
528	20240612	124300	519976180	18720	18720	18720	18720	0
529	20240612	124200	519976180	18720	18720	18720	18720	37
530	20240612	124100	519283540	18720	18780	18780	18720	2457
531	20240612	124000	473251030	18780	18780	18780	18780	1
532	20240612	123900	473232250	18850	18850	18850	18850	0
533	20240612	123800	473232250	18850	18850	18850	18850	0
534	20240612	123700	473232250	18850	18850	18850	18850	1
535	20240612	123600	473213400	18770	18770	18770	18770	47
536	20240612	123500	472331210	18770	18770	18770	18770	102
537	20240612	123400	470416670	18770	18770	18770	18770	1
538	20240612	123300	470397900	18770	18770	18770	18770	0
539	20240612	123200	470397900	18770	18780	18780	18770	798
540	20240612	123100	455416640	18780	18790	18790	18780	175
541	20240612	123000	452129810	18800	18800	18800	18800	0
542	20240612	122900	452129810	18800	18800	18800	18800	0
543	20240612	122800	452129810	18800	18800	18800	18800	100
544	20240612	122700	450249810	18800	18820	18820	18800	197
545	20240612	122600	446545240	18820	18820	18820	18820	191
546	20240612	122500	442950620	18820	18820	18820	18820	0
547	20240612	122400	442950620	18820	18830	18830	18820	619
548	20240612	122300	431300940	18820	18820	18820	18820	0
549	20240612	122200	431300940	18820	18830	18830	18820	1003
550	20240612	122100	412423720	18830	18830	18830	18830	26
551	20240612	122000	411934140	18830	18830	18830	18830	0
552	20240612	121900	411934140	18830	18830	18830	18830	0
553	20240612	121800	411934140	18830	18830	18830	18830	0
554	20240612	121700	411934140	18830	18830	18830	18830	20
555	20240612	121600	411557540	18830	18830	18830	18830	1
556	20240612	121500	411538710	18820	18820	18820	18820	6
557	20240612	121400	411425790	18820	18820	18820	18820	10
558	20240612	121300	411237590	18820	18820	18820	18820	0
559	20240612	121200	411237590	18820	18820	18820	18820	3
560	20240612	121100	411181130	18830	18830	18830	18830	0
561	20240612	121000	411181130	18830	18830	18830	18830	0
562	20240612	120900	411181130	18830	18820	18830	18820	17
563	20240612	120800	410861180	18820	18820	18820	18820	0
564	20240612	120700	410861180	18820	18820	18820	18820	0
565	20240612	120600	410861180	18820	18820	18820	18820	2
566	20240612	120500	410823540	18830	18830	18830	18830	36
567	20240612	120400	410145660	18830	18830	18830	18830	0
568	20240612	120300	410145660	18830	18830	18830	18830	2
569	20240612	120200	410108000	18830	18830	18830	18830	0
570	20240612	120100	410108000	18830	18830	18830	18830	0
571	20240612	120000	410108000	18830	18830	18830	18830	3
572	20240612	115900	410051510	18830	18830	18830	18830	3
573	20240612	115800	409995020	18830	18830	18830	18830	177
574	20240612	115700	406662110	18960	18960	18960	18960	0
575	20240612	115600	406662110	18960	18960	18960	18960	0
576	20240612	115500	406662110	18960	18830	18960	18830	32
577	20240612	115400	406055670	18950	18950	18950	18950	1
578	20240612	115300	406036720	18820	18910	18910	18820	118
579	20240612	115200	403814570	18900	18900	18900	18900	35
580	20240612	115100	403153070	18870	18870	18870	18870	0
581	20240612	115000	403153070	18870	18870	18900	18870	70
582	20240612	114900	401830770	18830	18830	18830	18830	0
583	20240612	114800	401830770	18830	18830	18830	18830	0
584	20240612	114700	401830770	18830	18830	18830	18830	3
585	20240612	114600	401774280	18870	18870	18870	18870	0
586	20240612	114500	401774280	18870	18870	18870	18870	0
587	20240612	114400	401774280	18870	18870	18870	18870	1
588	20240612	114300	401755410	18820	18820	18820	18820	4
589	20240612	114200	401680130	18820	18850	18850	18820	118
590	20240612	114100	399458530	18840	18840	18840	18840	0
591	20240612	114000	399458530	18840	18840	18840	18840	2
592	20240612	113900	399420850	18820	18820	18820	18820	0
593	20240612	113800	399420850	18820	18880	18880	18820	67
594	20240612	113700	398159460	18830	18880	18880	18830	4
595	20240612	113600	398084090	18830	18830	18830	18830	0
596	20240612	113500	398084090	18830	18830	18830	18830	90
597	20240612	113400	396389390	18820	18820	18820	18820	2
598	20240612	113300	396351750	18880	18880	18880	18880	1
599	20240612	113200	396332870	18810	18810	18810	18810	0
600	20240612	113100	396332870	18810	18810	18810	18810	5
601	20240612	113000	396238820	18800	18800	18800	18800	0
602	20240612	112900	396238820	18800	18820	18820	18800	686
603	20240612	112800	383337820	18820	18880	18880	18820	540
604	20240612	112700	373167520	18900	18900	18900	18900	0
605	20240612	112600	373167520	18900	18900	18900	18900	0
606	20240612	112500	373167520	18900	18900	18900	18900	0
607	20240612	112400	373167520	18900	18880	18900	18880	32
608	20240612	112300	372562760	18900	18900	18900	18900	0
609	20240612	112200	372562760	18900	18900	18900	18900	4
610	20240612	112100	372487160	18960	18960	18960	18960	0
611	20240612	112000	372487160	18960	18960	18960	18960	5
612	20240612	111900	372392360	18900	18950	18950	18900	144
613	20240612	111800	369667990	18950	18950	18950	18950	25
614	20240612	111700	369194240	18950	18950	18950	18950	0
615	20240612	111600	369194240	18950	18960	18960	18950	2
616	20240612	111500	369156330	18960	18900	18960	18900	25
617	20240612	111400	368683590	18960	18960	18960	18960	0
618	20240612	111300	368683590	18960	18960	18960	18960	140
619	20240612	111200	366029190	18960	18960	18960	18960	0
620	20240612	111100	366029190	18960	18960	18960	18960	0
621	20240612	111000	366029190	18960	18960	18960	18960	0
622	20240612	110900	366029190	18960	18960	18960	18960	0
623	20240612	110800	366029190	18960	18920	18970	18920	165
624	20240612	110700	362900670	18920	18900	18920	18900	50
625	20240612	110600	361954710	18850	18850	18850	18850	0
626	20240612	110500	361954710	18850	18850	18850	18850	3
627	20240612	110400	361898160	18850	18850	18850	18850	162
628	20240612	110300	358844460	18830	18830	18830	18830	0
629	20240612	110200	358844460	18830	18830	18830	18830	3
630	20240612	110100	358787970	18830	18830	18830	18830	0
631	20240612	110000	358787970	18830	18830	18830	18830	0
632	20240612	105900	358787970	18830	18840	18840	18830	229
633	20240612	105800	354474830	18850	18860	18860	18850	177
634	20240612	105700	351138290	18870	18880	18880	18870	262
635	20240612	105600	346191860	18890	18890	18890	18890	10
636	20240612	105500	346002960	18880	18880	18880	18880	3
637	20240612	105400	345946320	18880	18880	18880	18880	0
638	20240612	105300	345946320	18880	18880	18880	18880	185
639	20240612	105200	342453520	18880	18880	18880	18880	4
640	20240612	105100	342378000	18880	18880	18880	18880	0
641	20240612	105000	342378000	18880	18880	18880	18880	0
642	20240612	104900	342378000	18880	18890	18890	18880	5
643	20240612	104800	342283580	18890	18900	18900	18890	107
644	20240612	104700	340262300	18890	18890	18890	18890	10
645	20240612	104600	340073400	18890	18910	18910	18890	31
646	20240612	104500	339487510	18910	18910	18910	18910	0
647	20240612	104400	339487510	18910	18910	18910	18910	0
648	20240612	104300	339487510	18910	18910	18910	18910	3
649	20240612	104200	339430780	18920	18920	18920	18920	0
650	20240612	104100	339430780	18920	18920	18920	18920	0
651	20240612	104000	339430780	18920	18920	18920	18920	1
652	20240612	103900	339411860	18920	18920	18920	18920	1
653	20240612	103800	339392940	18920	18920	18920	18920	0
654	20240612	103700	339392940	18920	18910	18920	18910	26
655	20240612	103600	338901070	18910	18910	18910	18910	2
656	20240612	103500	338863250	18930	18930	18930	18930	0
657	20240612	103400	338863250	18930	18930	18930	18930	18
658	20240612	103300	338522510	18940	18940	18940	18940	0
659	20240612	103200	338522510	18940	18940	18940	18940	0
660	20240612	103100	338522510	18940	18940	18940	18940	2
661	20240612	103000	338484630	18880	18880	18880	18880	3
662	20240612	102900	338427990	18880	18880	18880	18880	0
663	20240612	102800	338427990	18880	18940	18940	18880	2
664	20240612	102700	338390170	18850	18940	18940	18850	2
665	20240612	102600	338352380	18880	18870	18880	18850	428
666	20240612	102500	330281710	18870	18870	18870	18870	25
667	20240612	102400	329809960	18880	18880	18880	18880	6
668	20240612	102300	329696680	18880	18890	18890	18880	216
669	20240612	102200	325618100	18890	18890	18890	18890	0
670	20240612	102100	325618100	18890	18890	18890	18890	2
671	20240612	102000	325580320	18890	18890	18890	18890	97
672	20240612	101900	323747990	18900	18900	18900	18900	196
673	20240612	101800	320043590	18900	18900	18900	18900	103
674	20240612	101700	318096890	18900	18900	18900	18900	6
675	20240612	101600	317983490	18900	18900	18900	18900	0
676	20240612	101500	317983490	18900	18900	18900	18900	0
677	20240612	101400	317983490	18900	18900	18900	18900	142
678	20240612	101300	315299690	18900	18920	18920	18900	73
679	20240612	101200	313919950	18900	18900	18900	18900	0
680	20240612	101100	313919950	18900	18900	18900	18900	5
681	20240612	101000	313825450	18920	18930	18930	18920	420
682	20240612	100900	305875880	18930	18950	18950	18930	227
683	20240612	100800	301578190	18950	18950	18950	18950	200
684	20240612	100700	297788190	18950	19010	19010	18950	4
685	20240612	100600	297712330	19010	19010	19010	19010	0
686	20240612	100500	297712330	19010	19010	19010	19010	10
687	20240612	100400	297522230	18950	18980	18980	18950	192
688	20240612	100300	293878400	18980	18990	18990	18980	37
689	20240612	100200	293176120	19010	19010	19010	19010	0
690	20240612	100100	293176120	19010	19010	19010	19010	1
691	20240612	100000	293157110	19010	19010	19010	19010	0
692	20240612	095900	293157110	19010	19010	19010	19010	2
693	20240612	095800	293119090	19010	19010	19010	18980	17
694	20240612	095700	292796280	19010	18990	19010	18990	69
695	20240612	095600	291485950	18990	18950	18990	18950	139
696	20240612	095500	288851710	18950	18980	18980	18950	42
697	20240612	095400	288055780	18980	18980	18980	18980	1
698	20240612	095300	288036800	18950	19000	19000	18950	1052
699	20240612	095200	268072300	19000	19010	19010	19000	726
700	20240612	095100	254277570	19010	19020	19020	19010	484
701	20240612	095000	245076670	19030	19030	19030	19030	28
702	20240612	094900	244543830	19030	19030	19030	19030	0
703	20240612	094800	244543830	19030	19090	19090	19030	94
704	20240612	094700	242750790	19100	19090	19100	19090	210
705	20240612	094600	238741810	19090	19090	19090	19090	1
706	20240612	094500	238722720	19090	19090	19090	19090	0
707	20240612	094400	238722720	19090	19090	19090	19090	0
708	20240612	094300	238722720	19090	19090	19090	19090	1
709	20240612	094200	238703630	19050	19060	19060	19050	102
710	20240612	094100	236760430	19100	19100	19100	19100	2
711	20240612	094000	236722230	19100	19100	19100	19100	48
712	20240612	093900	235805430	19060	19080	19080	19060	14
713	20240612	093800	235538410	19100	19100	19100	19100	154
714	20240612	093700	232597010	19140	19090	19140	19090	226
715	20240612	093600	228277750	19100	19130	19130	19100	949
716	20240612	093500	210143550	19140	19130	19140	19130	103
717	20240612	093400	208172180	19140	19150	19150	19140	111
718	20240612	093300	206047540	19150	19090	19150	19080	797
719	20240612	093200	190811030	19080	19050	19080	19050	251
720	20240612	093100	186023300	19050	19040	19060	19040	91
721	20240612	093000	184289360	19030	19030	19040	19030	60
722	20240612	092900	183147500	19030	19030	19030	19030	115
723	20240612	092800	180959050	19030	19020	19080	19020	1104
724	20240612	092700	159929540	19030	19030	19030	19030	2
725	20240612	092600	159891480	19030	19000	19030	18990	1277
726	20240612	092500	135623010	19020	19000	19020	19000	867
727	20240612	092400	119148970	19000	19000	19000	19000	108
728	20240612	092300	117096970	19000	19050	19050	19000	93
729	20240612	092200	115326340	19010	19000	19050	19000	301
730	20240612	092100	109597730	19000	19000	19020	19000	663
731	20240612	092000	96998900	19010	19000	19010	19000	312
732	20240612	091900	91069680	19000	19000	19000	19000	16
733	20240612	091800	90765680	19000	18950	19000	18950	826
734	20240612	091700	75094120	18940	18940	18940	18940	173
735	20240612	091600	71817500	18930	18920	18930	18920	238
736	20240612	091500	67312800	18900	18910	18920	18900	367
737	20240612	091400	60372200	18900	18870	18900	18870	448
738	20240612	091300	51912740	18870	18860	18870	18860	207
739	20240612	091200	48006940	18860	18860	18860	18860	157
740	20240612	091100	45045920	18860	18850	18860	18850	30
741	20240612	091000	44480220	18840	18800	18840	18800	382
742	20240612	090900	37294340	18800	18780	18800	18780	198
743	20240612	090800	33574100	18780	18760	18780	18760	426
744	20240612	090700	25578160	18770	18770	18770	18770	0
745	20240612	090600	25578160	18770	18760	18770	18760	40
746	20240612	090500	24827390	18770	18770	18770	18770	100
747	20240612	090400	22950390	18770	18750	18770	18750	5
748	20240612	090300	22856620	18720	18720	18720	18720	40
749	20240612	090200	22107820	18640	18800	18800	18640	256
750	20240612	090100	17332670	18860	18760	18880	18630	164
751	20240612	090000	14257600	18760	18760	18760	18760	760