KissMeData/377480/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	212100	849253450	19170	19170	19170	19170	1259
3	20240613	212000	849253450	19170	19170	19170	19170	0
4	20240613	211900	849253450	19170	19170	19170	19170	0
5	20240613	211800	849253450	19170	19170	19170	19170	0
6	20240613	211700	849253450	19170	19170	19170	19170	0
7	20240613	211600	849253450	19170	19170	19170	19170	0
8	20240613	211500	849253450	19170	19170	19170	19170	0
9	20240613	211400	849253450	19170	19170	19170	19170	0
10	20240613	211300	849253450	19170	19170	19170	19170	0
11	20240613	211200	849253450	19170	19170	19170	19170	0
12	20240613	211100	849253450	19170	19170	19170	19170	0
13	20240613	211000	849253450	19170	19170	19170	19170	0
14	20240613	210900	849253450	19170	19170	19170	19170	0
15	20240613	210800	849253450	19170	19170	19170	19170	0
16	20240613	210700	849253450	19170	19170	19170	19170	0
17	20240613	210600	849253450	19170	19170	19170	19170	0
18	20240613	210500	849253450	19170	19170	19170	19170	0
19	20240613	210400	849253450	19170	19170	19170	19170	0
20	20240613	210300	849253450	19170	19170	19170	19170	0
21	20240613	210200	849253450	19170	19170	19170	19170	0
22	20240613	210100	849253450	19170	19170	19170	19170	0
23	20240613	210000	849253450	19170	19170	19170	19170	0
24	20240613	205900	849253450	19170	19170	19170	19170	0
25	20240613	205800	849253450	19170	19170	19170	19170	0
26	20240613	205700	849253450	19170	19170	19170	19170	0
27	20240613	205600	849253450	19170	19170	19170	19170	0
28	20240613	205500	849253450	19170	19170	19170	19170	0
29	20240613	205400	849253450	19170	19170	19170	19170	0
30	20240613	205300	849253450	19170	19170	19170	19170	0
31	20240613	205200	849253450	19170	19170	19170	19170	0
32	20240613	205100	849253450	19170	19170	19170	19170	1259
33	20240613	205000	849253450	19170	19170	19170	19170	0
34	20240613	204900	849253450	19170	19170	19170	19170	0
35	20240613	204800	849253450	19170	19170	19170	19170	0
36	20240613	204700	849253450	19170	19170	19170	19170	0
37	20240613	204600	849253450	19170	19170	19170	19170	0
38	20240613	204500	849253450	19170	19170	19170	19170	0
39	20240613	204400	849253450	19170	19170	19170	19170	0
40	20240613	204300	849253450	19170	19170	19170	19170	0
41	20240613	204200	849253450	19170	19170	19170	19170	0
42	20240613	204100	849253450	19170	19170	19170	19170	0
43	20240613	204000	849253450	19170	19170	19170	19170	0
44	20240613	203900	849253450	19170	19170	19170	19170	0
45	20240613	203800	849253450	19170	19170	19170	19170	0
46	20240613	203700	849253450	19170	19170	19170	19170	0
47	20240613	203600	849253450	19170	19170	19170	19170	0
48	20240613	203500	849253450	19170	19170	19170	19170	0
49	20240613	203400	849253450	19170	19170	19170	19170	0
50	20240613	203300	849253450	19170	19170	19170	19170	0
51	20240613	203200	849253450	19170	19170	19170	19170	0
52	20240613	203100	849253450	19170	19170	19170	19170	0
53	20240613	203000	849253450	19170	19170	19170	19170	0
54	20240613	202900	849253450	19170	19170	19170	19170	0
55	20240613	202800	849253450	19170	19170	19170	19170	0
56	20240613	202700	849253450	19170	19170	19170	19170	0
57	20240613	202600	849253450	19170	19170	19170	19170	0
58	20240613	202500	849253450	19170	19170	19170	19170	0
59	20240613	202400	849253450	19170	19170	19170	19170	0
60	20240613	202300	849253450	19170	19170	19170	19170	0
61	20240613	202200	849253450	19170	19170	19170	19170	0
62	20240613	202100	849253450	19170	19170	19170	19170	1259
63	20240613	202000	849253450	19170	19170	19170	19170	0
64	20240613	201900	849253450	19170	19170	19170	19170	0
65	20240613	201800	849253450	19170	19170	19170	19170	0
66	20240613	201700	849253450	19170	19170	19170	19170	0
67	20240613	201600	849253450	19170	19170	19170	19170	0
68	20240613	201500	849253450	19170	19170	19170	19170	0
69	20240613	201400	849253450	19170	19170	19170	19170	0
70	20240613	201300	849253450	19170	19170	19170	19170	0
71	20240613	201200	849253450	19170	19170	19170	19170	0
72	20240613	201100	849253450	19170	19170	19170	19170	0
73	20240613	201000	849253450	19170	19170	19170	19170	0
74	20240613	200900	849253450	19170	19170	19170	19170	0
75	20240613	200800	849253450	19170	19170	19170	19170	0
76	20240613	200700	849253450	19170	19170	19170	19170	0
77	20240613	200600	849253450	19170	19170	19170	19170	0
78	20240613	200500	849253450	19170	19170	19170	19170	0
79	20240613	200400	849253450	19170	19170	19170	19170	0
80	20240613	200300	849253450	19170	19170	19170	19170	0
81	20240613	200200	849253450	19170	19170	19170	19170	0
82	20240613	200100	849253450	19170	19170	19170	19170	0
83	20240613	200000	849253450	19170	19170	19170	19170	0
84	20240613	195900	849253450	19170	19170	19170	19170	0
85	20240613	195800	849253450	19170	19170	19170	19170	0
86	20240613	195700	849253450	19170	19170	19170	19170	0
87	20240613	195600	849253450	19170	19170	19170	19170	0
88	20240613	195500	849253450	19170	19170	19170	19170	0
89	20240613	195400	849253450	19170	19170	19170	19170	0
90	20240613	195300	849253450	19170	19170	19170	19170	0
91	20240613	195200	849253450	19170	19170	19170	19170	0
92	20240613	195100	849253450	19170	19170	19170	19170	1259
93	20240613	195000	849253450	19170	19170	19170	19170	0
94	20240613	194900	849253450	19170	19170	19170	19170	0
95	20240613	194800	849253450	19170	19170	19170	19170	0
96	20240613	194700	849253450	19170	19170	19170	19170	0
97	20240613	194600	849253450	19170	19170	19170	19170	0
98	20240613	194500	849253450	19170	19170	19170	19170	0
99	20240613	194400	849253450	19170	19170	19170	19170	0
100	20240613	194300	849253450	19170	19170	19170	19170	0
101	20240613	194200	849253450	19170	19170	19170	19170	0
102	20240613	194100	849253450	19170	19170	19170	19170	0
103	20240613	194000	849253450	19170	19170	19170	19170	0
104	20240613	193900	849253450	19170	19170	19170	19170	0
105	20240613	193800	849253450	19170	19170	19170	19170	0
106	20240613	193700	849253450	19170	19170	19170	19170	0
107	20240613	193600	849253450	19170	19170	19170	19170	0
108	20240613	193500	849253450	19170	19170	19170	19170	0
109	20240613	193400	849253450	19170	19170	19170	19170	0
110	20240613	193300	849253450	19170	19170	19170	19170	0
111	20240613	193200	849253450	19170	19170	19170	19170	0
112	20240613	193100	849253450	19170	19170	19170	19170	0
113	20240613	193000	849253450	19170	19170	19170	19170	0
114	20240613	192900	849253450	19170	19170	19170	19170	0
115	20240613	192800	849253450	19170	19170	19170	19170	0
116	20240613	192700	849253450	19170	19170	19170	19170	0
117	20240613	192600	849253450	19170	19170	19170	19170	0
118	20240613	192500	849253450	19170	19170	19170	19170	0
119	20240613	192400	849253450	19170	19170	19170	19170	0
120	20240613	192300	849253450	19170	19170	19170	19170	0
121	20240613	192200	849253450	19170	19170	19170	19170	0
122	20240613	192100	849253450	19170	19170	19170	19170	1259
123	20240613	192000	849253450	19170	19170	19170	19170	0
124	20240613	191900	849253450	19170	19170	19170	19170	0
125	20240613	191800	849253450	19170	19170	19170	19170	0
126	20240613	191700	849253450	19170	19170	19170	19170	0
127	20240613	191600	849253450	19170	19170	19170	19170	0
128	20240613	191500	849253450	19170	19170	19170	19170	0
129	20240613	191400	849253450	19170	19170	19170	19170	0
130	20240613	191300	849253450	19170	19170	19170	19170	0
131	20240613	191200	849253450	19170	19170	19170	19170	0
132	20240613	191100	849253450	19170	19170	19170	19170	0
133	20240613	191000	849253450	19170	19170	19170	19170	0
134	20240613	190900	849253450	19170	19170	19170	19170	0
135	20240613	190800	849253450	19170	19170	19170	19170	0
136	20240613	190700	849253450	19170	19170	19170	19170	0
137	20240613	190600	849253450	19170	19170	19170	19170	0
138	20240613	190500	849253450	19170	19170	19170	19170	0
139	20240613	190400	849253450	19170	19170	19170	19170	0
140	20240613	190300	849253450	19170	19170	19170	19170	0
141	20240613	190200	849253450	19170	19170	19170	19170	0
142	20240613	190100	849253450	19170	19170	19170	19170	0
143	20240613	190000	849253450	19170	19170	19170	19170	0
144	20240613	185900	849253450	19170	19170	19170	19170	0
145	20240613	185800	849253450	19170	19170	19170	19170	0
146	20240613	185700	849253450	19170	19170	19170	19170	0
147	20240613	185600	849253450	19170	19170	19170	19170	0
148	20240613	185500	849253450	19170	19170	19170	19170	0
149	20240613	185400	849253450	19170	19170	19170	19170	0
150	20240613	185300	849253450	19170	19170	19170	19170	0
151	20240613	185200	849253450	19170	19170	19170	19170	0
152	20240613	185100	849253450	19170	19170	19170	19170	1259
153	20240613	185000	849253450	19170	19170	19170	19170	0
154	20240613	184900	849253450	19170	19170	19170	19170	0
155	20240613	184800	849253450	19170	19170	19170	19170	0
156	20240613	184700	849253450	19170	19170	19170	19170	0
157	20240613	184600	849253450	19170	19170	19170	19170	0
158	20240613	184500	849253450	19170	19170	19170	19170	0
159	20240613	184400	849253450	19170	19170	19170	19170	0
160	20240613	184300	849253450	19170	19170	19170	19170	0
161	20240613	184200	849253450	19170	19170	19170	19170	0
162	20240613	184100	849253450	19170	19170	19170	19170	0
163	20240613	184000	849253450	19170	19170	19170	19170	0
164	20240613	183900	849253450	19170	19170	19170	19170	0
165	20240613	183800	849253450	19170	19170	19170	19170	0
166	20240613	183700	849253450	19170	19170	19170	19170	0
167	20240613	183600	849253450	19170	19170	19170	19170	0
168	20240613	183500	849253450	19170	19170	19170	19170	0
169	20240613	183400	849253450	19170	19170	19170	19170	0
170	20240613	183300	849253450	19170	19170	19170	19170	0
171	20240613	183200	849253450	19170	19170	19170	19170	0
172	20240613	183100	849253450	19170	19170	19170	19170	0
173	20240613	183000	849253450	19170	19170	19170	19170	0
174	20240613	182900	849253450	19170	19170	19170	19170	0
175	20240613	182800	849253450	19170	19170	19170	19170	0
176	20240613	182700	849253450	19170	19170	19170	19170	0
177	20240613	182600	849253450	19170	19170	19170	19170	0
178	20240613	182500	849253450	19170	19170	19170	19170	0
179	20240613	182400	849253450	19170	19170	19170	19170	0
180	20240613	182300	849253450	19170	19170	19170	19170	0
181	20240613	182200	849253450	19170	19170	19170	19170	0
182	20240613	182100	849253450	19170	19170	19170	19170	1259
183	20240613	182000	849253450	19170	19170	19170	19170	0
184	20240613	181900	849253450	19170	19170	19170	19170	0
185	20240613	181800	849253450	19170	19170	19170	19170	0
186	20240613	181700	849253450	19170	19170	19170	19170	0
187	20240613	181600	849253450	19170	19170	19170	19170	0
188	20240613	181500	849253450	19170	19170	19170	19170	0
189	20240613	181400	849253450	19170	19170	19170	19170	0
190	20240613	181300	849253450	19170	19170	19170	19170	0
191	20240613	181200	849253450	19170	19170	19170	19170	0
192	20240613	181100	849253450	19170	19170	19170	19170	0
193	20240613	181000	849253450	19170	19170	19170	19170	0
194	20240613	180900	849253450	19170	19170	19170	19170	0
195	20240613	180800	849253450	19170	19170	19170	19170	0
196	20240613	180700	849253450	19170	19170	19170	19170	0
197	20240613	180600	849253450	19170	19170	19170	19170	0
198	20240613	180500	849253450	19170	19170	19170	19170	0
199	20240613	180400	849253450	19170	19170	19170	19170	0
200	20240613	180300	849253450	19170	19170	19170	19170	0
201	20240613	180200	849253450	19170	19170	19170	19170	0
202	20240613	180100	849253450	19170	19170	19170	19170	0
203	20240613	180000	849253450	19170	19170	19170	19170	0
204	20240613	175900	849253450	19170	19170	19170	19170	0
205	20240613	175800	849253450	19170	19170	19170	19170	0
206	20240613	175700	849253450	19170	19170	19170	19170	0
207	20240613	175600	849253450	19170	19170	19170	19170	0
208	20240613	175500	849253450	19170	19170	19170	19170	0
209	20240613	175400	849253450	19170	19170	19170	19170	0
210	20240613	175300	849253450	19170	19170	19170	19170	0
211	20240613	175200	849253450	19170	19170	19170	19170	0
212	20240613	175100	849253450	19170	19170	19170	19170	1259
213	20240613	175000	849253450	19170	19170	19170	19170	0
214	20240613	174900	849253450	19170	19170	19170	19170	0
215	20240613	174800	849253450	19170	19170	19170	19170	0
216	20240613	174700	849253450	19170	19170	19170	19170	0
217	20240613	174600	849253450	19170	19170	19170	19170	0
218	20240613	174500	849253450	19170	19170	19170	19170	0
219	20240613	174400	849253450	19170	19170	19170	19170	0
220	20240613	174300	849253450	19170	19170	19170	19170	0
221	20240613	174200	849253450	19170	19170	19170	19170	0
222	20240613	174100	849253450	19170	19170	19170	19170	0
223	20240613	174000	849253450	19170	19170	19170	19170	0
224	20240613	173900	849253450	19170	19170	19170	19170	0
225	20240613	173800	849253450	19170	19170	19170	19170	0
226	20240613	173700	849253450	19170	19170	19170	19170	0
227	20240613	173600	849253450	19170	19170	19170	19170	0
228	20240613	173500	849253450	19170	19170	19170	19170	0
229	20240613	173400	849253450	19170	19170	19170	19170	0
230	20240613	173300	849253450	19170	19170	19170	19170	0
231	20240613	173200	849253450	19170	19170	19170	19170	0
232	20240613	173100	849253450	19170	19170	19170	19170	0
233	20240613	173000	849253450	19170	19170	19170	19170	0
234	20240613	172900	849253450	19170	19170	19170	19170	0
235	20240613	172800	849253450	19170	19170	19170	19170	0
236	20240613	172700	849253450	19170	19170	19170	19170	0
237	20240613	172600	849253450	19170	19170	19170	19170	0
238	20240613	172500	849253450	19170	19170	19170	19170	0
239	20240613	172400	849253450	19170	19170	19170	19170	0
240	20240613	172300	849253450	19170	19170	19170	19170	0
241	20240613	172200	849253450	19170	19170	19170	19170	0
242	20240613	172100	849253450	19170	19170	19170	19170	1259
243	20240613	172000	849253450	19170	19170	19170	19170	0
244	20240613	171900	849253450	19170	19170	19170	19170	0
245	20240613	171800	849253450	19170	19170	19170	19170	0
246	20240613	171700	849253450	19170	19170	19170	19170	0
247	20240613	171600	849253450	19170	19170	19170	19170	0
248	20240613	171500	849253450	19170	19170	19170	19170	0
249	20240613	171400	849253450	19170	19170	19170	19170	0
250	20240613	171300	849253450	19170	19170	19170	19170	0
251	20240613	171200	849253450	19170	19170	19170	19170	0
252	20240613	171100	849253450	19170	19170	19170	19170	0
253	20240613	171000	849253450	19170	19170	19170	19170	0
254	20240613	170900	849253450	19170	19170	19170	19170	0
255	20240613	170800	849253450	19170	19170	19170	19170	0
256	20240613	170700	849253450	19170	19170	19170	19170	0
257	20240613	170600	849253450	19170	19170	19170	19170	0
258	20240613	170500	849253450	19170	19170	19170	19170	0
259	20240613	170400	849253450	19170	19170	19170	19170	0
260	20240613	170300	849253450	19170	19170	19170	19170	0
261	20240613	170200	849253450	19170	19170	19170	19170	0
262	20240613	170100	849253450	19170	19170	19170	19170	0
263	20240613	170000	849253450	19170	19170	19170	19170	0
264	20240613	165900	849253450	19170	19170	19170	19170	0
265	20240613	165800	849253450	19170	19170	19170	19170	0
266	20240613	165700	849253450	19170	19170	19170	19170	0
267	20240613	165600	849253450	19170	19170	19170	19170	0
268	20240613	165500	849253450	19170	19170	19170	19170	0
269	20240613	165400	849253450	19170	19170	19170	19170	0
270	20240613	165300	849253450	19170	19170	19170	19170	0
271	20240613	165200	849253450	19170	19170	19170	19170	0
272	20240613	165100	849253450	19170	19170	19170	19170	1259
273	20240613	165000	849253450	19170	19170	19170	19170	0
274	20240613	164900	849253450	19170	19170	19170	19170	0
275	20240613	164800	849253450	19170	19170	19170	19170	0
276	20240613	164700	849253450	19170	19170	19170	19170	0
277	20240613	164600	849253450	19170	19170	19170	19170	0
278	20240613	164500	849253450	19170	19170	19170	19170	0
279	20240613	164400	849253450	19170	19170	19170	19170	0
280	20240613	164300	849253450	19170	19170	19170	19170	0
281	20240613	164200	849253450	19170	19170	19170	19170	0
282	20240613	164100	849253450	19170	19170	19170	19170	0
283	20240613	164000	849253450	19170	19170	19170	19170	0
284	20240613	163900	849253450	19170	19170	19170	19170	0
285	20240613	163800	849253450	19170	19170	19170	19170	0
286	20240613	163700	849253450	19170	19170	19170	19170	0
287	20240613	163600	849253450	19170	19170	19170	19170	0
288	20240613	163500	849253450	19170	19170	19170	19170	0
289	20240613	163400	849253450	19170	19170	19170	19170	0
290	20240613	163300	849253450	19170	19170	19170	19170	0
291	20240613	163200	849253450	19170	19170	19170	19170	0
292	20240613	163100	849253450	19170	19170	19170	19170	0
293	20240613	163000	849253450	19170	19170	19170	19170	0
294	20240613	162900	849253450	19170	19170	19170	19170	0
295	20240613	162800	849253450	19170	19170	19170	19170	0
296	20240613	162700	849253450	19170	19170	19170	19170	0
297	20240613	162600	849253450	19170	19170	19170	19170	0
298	20240613	162500	849253450	19170	19170	19170	19170	0
299	20240613	162400	849253450	19170	19170	19170	19170	0
300	20240613	162300	849253450	19170	19170	19170	19170	0
301	20240613	162200	849253450	19170	19170	19170	19170	0
302	20240613	162100	849253450	19170	19170	19170	19170	1259
303	20240613	162000	849253450	19170	19170	19170	19170	0
304	20240613	161900	849253450	19170	19170	19170	19170	0
305	20240613	161800	849253450	19170	19170	19170	19170	0
306	20240613	161700	849253450	19170	19170	19170	19170	0
307	20240613	161600	849253450	19170	19170	19170	19170	0
308	20240613	161500	849253450	19170	19170	19170	19170	0
309	20240613	161400	849253450	19170	19170	19170	19170	0
310	20240613	161300	849253450	19170	19170	19170	19170	0
311	20240613	161200	849253450	19170	19170	19170	19170	0
312	20240613	161100	849253450	19170	19170	19170	19170	0
313	20240613	161000	849253450	19170	19170	19170	19170	0
314	20240613	160900	849253450	19170	19170	19170	19170	0
315	20240613	160800	849253450	19170	19170	19170	19170	0
316	20240613	160700	849253450	19170	19170	19170	19170	0
317	20240613	160600	849253450	19170	19170	19170	19170	0
318	20240613	160500	849253450	19170	19170	19170	19170	0
319	20240613	160400	849253450	19170	19170	19170	19170	0
320	20240613	160300	849253450	19170	19170	19170	19170	0
321	20240613	160200	849253450	19170	19170	19170	19170	0
322	20240613	160100	849253450	19170	19170	19170	19170	0
323	20240613	160000	849253450	19170	19170	19170	19170	0
324	20240613	155900	849253450	19170	19170	19170	19170	0
325	20240613	155800	849253450	19170	19170	19170	19170	0
326	20240613	155700	849253450	19170	19170	19170	19170	0
327	20240613	155600	849253450	19170	19170	19170	19170	0
328	20240613	155500	849253450	19170	19170	19170	19170	0
329	20240613	155400	849253450	19170	19170	19170	19170	0
330	20240613	155300	849253450	19170	19170	19170	19170	0
331	20240613	155200	849253450	19170	19170	19170	19170	0
332	20240613	155100	849253450	19170	19170	19170	19170	1259
333	20240613	155000	849253450	19170	19170	19170	19170	0
334	20240613	154900	849253450	19170	19170	19170	19170	0
335	20240613	154800	849253450	19170	19170	19170	19170	0
336	20240613	154700	849253450	19170	19170	19170	19170	0
337	20240613	154600	849253450	19170	19170	19170	19170	0
338	20240613	154500	849253450	19170	19170	19170	19170	0
339	20240613	154400	849253450	19170	19170	19170	19170	0
340	20240613	154300	849253450	19170	19170	19170	19170	0
341	20240613	154200	849253450	19170	19170	19170	19170	0
342	20240613	154100	849253450	19170	19170	19170	19170	0
343	20240613	154000	849253450	19170	19170	19170	19170	0
344	20240613	153900	849253450	19170	19170	19170	19170	0
345	20240613	153800	849253450	19170	19170	19170	19170	0
346	20240613	153700	849253450	19170	19170	19170	19170	0
347	20240613	153600	849253450	19170	19170	19170	19170	0
348	20240613	153500	849253450	19170	19170	19170	19170	0
349	20240613	153400	849253450	19170	19170	19170	19170	0
350	20240613	153300	849253450	19170	19170	19170	19170	0
351	20240613	153200	849253450	19170	19170	19170	19170	0
352	20240613	153100	849253450	19170	19170	19170	19170	0
353	20240613	153000	849253450	19170	19170	19170	19170	1259
354	20240613	152900	825118420	19170	19170	19170	19170	0
355	20240613	152800	825118420	19170	19170	19170	19170	0
356	20240613	152700	825118420	19170	19170	19170	19170	0
357	20240613	152600	825118420	19170	19170	19170	19170	0
358	20240613	152500	825118420	19170	19170	19170	19170	0
359	20240613	152400	825118420	19170	19170	19170	19170	0
360	20240613	152300	825118420	19170	19170	19170	19170	0
361	20240613	152200	825118420	19170	19170	19170	19170	0
362	20240613	152100	825118420	19170	19170	19170	19170	0
363	20240613	152000	825118420	19170	19170	19170	19170	0
364	20240613	151900	825118420	19170	19170	19170	19170	3
365	20240613	151800	825060910	19160	19160	19160	19160	130
366	20240613	151700	822570110	19160	19150	19160	19150	113
367	20240613	151600	820406060	19150	19150	19150	19150	40
368	20240613	151500	819640060	19150	19160	19160	19150	305
369	20240613	151400	813799260	19160	19160	19160	19150	50
370	20240613	151300	812841460	19150	19150	19150	19150	23
371	20240613	151200	812401010	19150	19150	19150	19150	0
372	20240613	151100	812401010	19150	19150	19150	19150	25
373	20240613	151000	811922260	19150	19150	19150	19150	38
374	20240613	150900	811194560	19150	19150	19150	19150	50
375	20240613	150800	810237060	19150	19150	19150	19150	10
376	20240613	150700	810045560	19150	19150	19150	19150	48
377	20240613	150600	809126360	19160	19160	19160	19160	0
378	20240613	150500	809126360	19160	19160	19160	19160	4
379	20240613	150400	809049720	19160	19160	19160	19160	11
380	20240613	150300	808838960	19160	19160	19160	19160	11
381	20240613	150200	808628200	19160	19160	19160	19160	0
382	20240613	150100	808628200	19160	19160	19160	19160	143
383	20240613	150000	805888320	19160	19160	19160	19160	134
384	20240613	145900	803320880	19160	19150	19160	19150	515
385	20240613	145800	793458480	19150	19150	19150	19150	0
386	20240613	145700	793458480	19150	19150	19150	19150	55
387	20240613	145600	792405230	19150	19150	19150	19150	271
388	20240613	145500	787215580	19150	19140	19150	19140	48
389	20240613	145400	786296850	19140	19140	19140	19140	3
390	20240613	145300	786239430	19120	19120	19120	19120	17
391	20240613	145200	785914390	19120	19130	19130	19120	187
392	20240613	145100	782338910	19120	19130	19140	19120	330
393	20240613	145000	776028930	19130	19140	19140	19130	182
394	20240613	144900	772547250	19130	19130	19130	19130	270
395	20240613	144800	767382150	19130	19130	19130	19130	1
396	20240613	144700	767363020	19140	19130	19140	19130	32
397	20240613	144600	766750790	19140	19140	19140	19140	20
398	20240613	144500	766367990	19140	19140	19140	19140	79
399	20240613	144400	764855930	19140	19140	19140	19140	0
400	20240613	144300	764855930	19140	19140	19140	19140	278
401	20240613	144200	759535010	19140	19140	19140	19140	5
402	20240613	144100	759439310	19140	19140	19140	19140	14
403	20240613	144000	759171350	19150	19150	19150	19150	1
404	20240613	143900	759152200	19140	19140	19140	19140	0
405	20240613	143800	759152200	19140	19150	19150	19140	42
406	20240613	143700	758347920	19150	19150	19150	19150	0
407	20240613	143600	758347920	19150	19150	19150	19150	1
408	20240613	143500	758328770	19140	19140	19140	19140	34
409	20240613	143400	757678010	19140	19140	19140	19140	20
410	20240613	143300	757295210	19140	19140	19140	19140	0
411	20240613	143200	757295210	19140	19140	19140	19140	72
412	20240613	143100	755917130	19150	19150	19150	19150	0
413	20240613	143000	755917130	19150	19150	19150	19150	5
414	20240613	142900	755821380	19140	19140	19140	19140	0
415	20240613	142800	755821380	19140	19140	19140	19140	5
416	20240613	142700	755725680	19140	19140	19140	19140	0
417	20240613	142600	755725680	19140	19140	19140	19140	55
418	20240613	142500	754672980	19130	19130	19130	19130	1
419	20240613	142400	754653850	19130	19130	19130	19130	0
420	20240613	142300	754653850	19130	19130	19130	19130	0
421	20240613	142200	754653850	19130	19130	19130	19130	54
422	20240613	142100	753620830	19130	19130	19130	19130	1
423	20240613	142000	753601700	19130	19130	19130	19130	0
424	20240613	141900	753601700	19130	19130	19130	19130	1
425	20240613	141800	753582570	19130	19130	19130	19130	0
426	20240613	141700	753582570	19130	19130	19130	19130	42
427	20240613	141600	752779110	19130	19130	19130	19130	40
428	20240613	141500	752013910	19140	19140	19140	19140	15
429	20240613	141400	751726810	19140	19140	19140	19140	7
430	20240613	141300	751592830	19140	19140	19140	19140	67
431	20240613	141200	750310450	19140	19140	19140	19140	19
432	20240613	141100	749946790	19140	19140	19140	19140	42
433	20240613	141000	749142910	19140	19140	19140	19140	23
434	20240613	140900	748702690	19140	19140	19140	19140	0
435	20240613	140800	748702690	19140	19140	19140	19140	5
436	20240613	140700	748606990	19140	19140	19140	19140	0
437	20240613	140600	748606990	19140	19140	19140	19140	10
438	20240613	140500	748415590	19150	19110	19150	19110	10
439	20240613	140400	748224370	19110	19110	19110	19110	38
440	20240613	140300	747498190	19110	19110	19110	19110	0
441	20240613	140200	747498190	19110	19110	19110	19110	200
442	20240613	140100	743676190	19110	19110	19110	19110	0
443	20240613	140000	743676190	19110	19110	19110	19110	0
444	20240613	135900	743676190	19110	19110	19110	19110	30
445	20240613	135800	743102890	19110	19110	19110	19110	17
446	20240613	135700	742778020	19110	19100	19110	19100	319
447	20240613	135600	736684290	19110	19110	19110	19110	155
448	20240613	135500	733722240	19110	19110	19110	19110	1
449	20240613	135400	733703130	19110	19110	19110	19100	53
450	20240613	135300	732690690	19110	19100	19110	19100	1502
451	20240613	135200	704002470	19100	19100	19100	19100	51
452	20240613	135100	703028370	19100	19100	19100	19100	61
453	20240613	135000	701863270	19100	19110	19110	19100	35
454	20240613	134900	701194640	19110	19140	19140	19100	4819
455	20240613	134800	609068510	19140	19140	19140	19140	28
456	20240613	134700	608532590	19140	19140	19140	19140	2
457	20240613	134600	608494310	19130	19130	19130	19130	179
458	20240613	134500	605070040	19140	19140	19140	19140	121
459	20240613	134400	602754100	19150	19150	19150	19150	0
460	20240613	134300	602754100	19150	19150	19150	19150	29
461	20240613	134200	602198750	19150	19150	19150	19150	0
462	20240613	134100	602198750	19150	19150	19150	19150	25
463	20240613	134000	601720000	19150	19150	19150	19150	2
464	20240613	133900	601681700	19150	19150	19150	19150	0
465	20240613	133800	601681700	19150	19150	19150	19150	7
466	20240613	133700	601547650	19150	19150	19150	19150	12
467	20240613	133600	601317850	19150	19150	19150	19150	5
468	20240613	133500	601222100	19140	19140	19140	19140	33
469	20240613	133400	600590480	19150	19150	19150	19150	10
470	20240613	133300	600398980	19150	19150	19150	19150	0
471	20240613	133200	600398980	19150	19150	19150	19150	5
472	20240613	133100	600303230	19140	19140	19140	19140	40
473	20240613	133000	599537630	19140	19160	19160	19140	15
474	20240613	132900	599250320	19140	19140	19140	19140	0
475	20240613	132800	599250320	19140	19140	19140	19140	2
476	20240613	132700	599212040	19140	19140	19140	19140	98
477	20240613	132600	597336320	19150	19150	19150	19150	3
478	20240613	132500	597278870	19160	19160	19160	19160	0
479	20240613	132400	597278870	19160	19150	19160	19150	34
480	20240613	132300	596627730	19150	19150	19150	19150	0
481	20240613	132200	596627730	19150	19150	19150	19150	130
482	20240613	132100	594138230	19150	19150	19150	19150	1
483	20240613	132000	594119080	19150	19150	19150	19150	30
484	20240613	131900	593544580	19150	19150	19150	19150	15
485	20240613	131800	593257330	19150	19150	19150	19150	6
486	20240613	131700	593142430	19150	19150	19150	19150	53
487	20240613	131600	592127480	19140	19140	19140	19140	0
488	20240613	131500	592127480	19140	19140	19140	19140	6
489	20240613	131400	592012640	19140	19140	19140	19140	28
490	20240613	131300	591476720	19140	19140	19140	19140	72
491	20240613	131200	590098640	19140	19140	19140	19140	28
492	20240613	131100	589562720	19140	19140	19140	19140	15
493	20240613	131000	589275620	19140	19140	19140	19140	10
494	20240613	130900	589084220	19140	19140	19140	19140	18
495	20240613	130800	588739700	19130	19130	19130	19130	0
496	20240613	130700	588739700	19130	19140	19140	19130	256
497	20240613	130600	583840420	19140	19140	19140	19140	9
498	20240613	130500	583668160	19140	19130	19140	19130	67
499	20240613	130400	582385980	19130	19130	19130	19130	0
500	20240613	130300	582385980	19130	19140	19140	19130	13
501	20240613	130200	582137280	19140	19150	19150	19140	15
502	20240613	130100	581850170	19140	19140	19140	19140	12
503	20240613	130000	581620490	19140	19140	19140	19140	8
504	20240613	125900	581467370	19140	19150	19150	19140	102
505	20240613	125800	579514090	19150	19150	19150	19150	1
506	20240613	125700	579494940	19130	19140	19140	19130	41
507	20240613	125600	578710410	19140	19140	19140	19140	50
508	20240613	125500	577753410	19140	19140	19140	19140	15
509	20240613	125400	577466310	19140	19140	19140	19140	55
510	20240613	125300	576413610	19140	19140	19140	19140	0
511	20240613	125200	576413610	19140	19140	19140	19140	1
512	20240613	125100	576394470	19150	19150	19150	19150	8
513	20240613	125000	576241270	19150	19150	19150	19150	7
514	20240613	124900	576107220	19150	19150	19150	19150	26
515	20240613	124800	575609320	19150	19150	19150	19150	2
516	20240613	124700	575571020	19140	19140	19140	19140	0
517	20240613	124600	575571020	19140	19140	19140	19140	12
518	20240613	124500	575341340	19130	19140	19140	19130	17
519	20240613	124400	575016120	19140	19140	19140	19140	87
520	20240613	124300	573350940	19140	19140	19140	19140	41
521	20240613	124200	572566200	19130	19130	19130	19130	0
522	20240613	124100	572566200	19130	19130	19130	19130	0
523	20240613	124000	572566200	19130	19130	19130	19130	5
524	20240613	123900	572470550	19120	19130	19130	19120	74
525	20240613	123800	571055570	19130	19130	19130	19130	22
526	20240613	123700	570634710	19130	19130	19130	19130	30
527	20240613	123600	570060810	19130	19130	19130	19130	13
528	20240613	123500	569812120	19130	19130	19130	19130	136
529	20240613	123400	567210440	19130	19130	19130	19130	0
530	20240613	123300	567210440	19130	19130	19130	19130	500
531	20240613	123200	557645440	19130	19130	19130	19130	0
532	20240613	123100	557645440	19130	19130	19130	19130	103
533	20240613	123000	555675050	19130	19140	19140	19130	100
534	20240613	122900	553761750	19150	19150	19150	19150	30
535	20240613	122800	553187250	19150	19140	19150	19140	118
536	20240613	122700	550928490	19140	19140	19140	19140	0
537	20240613	122600	550928490	19140	19140	19140	19140	40
538	20240613	122500	550162890	19140	19140	19140	19140	123
539	20240613	122400	547808670	19140	19140	19150	19140	112
540	20240613	122300	545664970	19140	19140	19140	19140	3
541	20240613	122200	545607550	19150	19150	19150	19140	115
542	20240613	122100	543405390	19140	19140	19140	19140	0
543	20240613	122000	543405390	19140	19140	19140	19140	10
544	20240613	121900	543213990	19140	19140	19140	19140	46
545	20240613	121800	542333550	19140	19140	19140	19140	20
546	20240613	121700	541950750	19140	19140	19140	19140	34
547	20240613	121600	541299990	19140	19140	19150	19140	17
548	20240613	121500	540974590	19140	19140	19140	19140	0
549	20240613	121400	540974590	19140	19140	19140	19140	30
550	20240613	121300	540400390	19140	19150	19150	19140	109
551	20240613	121200	538314110	19130	19130	19130	19130	56
552	20240613	121100	537242830	19130	19130	19130	19130	116
553	20240613	121000	535023750	19130	19130	19130	19130	0
554	20240613	120900	535023750	19130	19130	19130	19130	0
555	20240613	120800	535023750	19130	19130	19130	19130	0
556	20240613	120700	535023750	19130	19130	19130	19130	114
557	20240613	120600	532842930	19130	19130	19130	19130	0
558	20240613	120500	532842930	19130	19130	19130	19130	0
559	20240613	120400	532842930	19130	19130	19130	19130	3
560	20240613	120300	532785540	19130	19130	19130	19130	20
561	20240613	120200	532402940	19120	19120	19120	19120	2
562	20240613	120100	532364700	19120	19120	19120	19120	0
563	20240613	120000	532364700	19120	19130	19130	19120	408
564	20240613	115900	524563700	19130	19130	19130	19130	3
565	20240613	115800	524506310	19120	19130	19130	19120	412
566	20240613	115700	516628750	19120	19130	19130	19120	185
567	20240613	115600	513090340	19130	19140	19140	19130	150
568	20240613	115500	510220830	19130	19150	19150	19130	7
569	20240613	115400	510086830	19160	19160	19160	19160	306
570	20240613	115300	504223870	19160	19160	19160	19160	102
571	20240613	115200	502269550	19160	19160	19160	19150	532
572	20240613	115100	492081470	19160	19160	19160	19160	0
573	20240613	115000	492081470	19160	19160	19160	19160	3
574	20240613	114900	492023990	19160	19160	19160	19160	0
575	20240613	114800	492023990	19160	19160	19160	19160	2
576	20240613	114700	491985670	19160	19160	19160	19160	13
577	20240613	114600	491736590	19160	19160	19160	19160	0
578	20240613	114500	491736590	19160	19160	19160	19160	0
579	20240613	114400	491736590	19160	19180	19180	19160	4
580	20240613	114300	491659900	19150	19150	19150	19150	48
581	20240613	114200	490740700	19120	19120	19120	19120	24
582	20240613	114100	490281820	19150	19150	19150	19150	0
583	20240613	114000	490281820	19150	19150	19150	19150	0
584	20240613	113900	490281820	19150	19130	19150	19120	151
585	20240613	113800	487393780	19150	19150	19150	19150	1
586	20240613	113700	487374630	19120	19120	19120	19120	0
587	20240613	113600	487374630	19120	19120	19120	19120	0
588	20240613	113500	487374630	19120	19120	19120	19120	0
589	20240613	113400	487374630	19120	19130	19130	19120	220
590	20240613	113300	483167120	19180	19180	19180	19180	0
591	20240613	113200	483167120	19180	19180	19180	19180	52
592	20240613	113100	482169760	19120	19120	19120	19120	30
593	20240613	113000	481596160	19120	19120	19120	19120	349
594	20240613	112900	474923280	19120	19120	19120	19120	289
595	20240613	112800	469397600	19120	19170	19170	19120	2243
596	20240613	112700	426460880	19170	19170	19170	19170	0
597	20240613	112600	426460880	19170	19170	19170	19170	14
598	20240613	112500	426192500	19180	19190	19190	19180	22
599	20240613	112400	425770440	19180	19180	19180	19180	0
600	20240613	112300	425770440	19180	19180	19180	19180	100
601	20240613	112200	423852440	19190	19190	19190	19190	40
602	20240613	112100	423084840	19190	19190	19190	19190	1
603	20240613	112000	423065650	19190	19190	19190	19190	6
604	20240613	111900	422950510	19190	19190	19190	19190	36
605	20240613	111800	422259670	19170	19170	19170	19170	22
606	20240613	111700	421837930	19170	19170	19170	19170	9
607	20240613	111600	421665400	19160	19160	19160	19160	96
608	20240613	111500	419826040	19170	19170	19170	19170	0
609	20240613	111400	419826040	19170	19170	19170	19160	72
610	20240613	111300	418446050	19190	19170	19190	19170	128
611	20240613	111200	415991490	19170	19170	19170	19170	34
612	20240613	111100	415339710	19160	19160	19160	19160	0
613	20240613	111000	415339710	19160	19160	19160	19160	0
614	20240613	110900	415339710	19160	19160	19160	19160	0
615	20240613	110800	415339710	19160	19160	19160	19160	0
616	20240613	110700	415339710	19160	19160	19160	19160	60
617	20240613	110600	414190110	19160	19160	19160	19160	31
618	20240613	110500	413596150	19150	19150	19150	19150	4
619	20240613	110400	413519550	19140	19140	19140	19140	33
620	20240613	110300	412887930	19140	19140	19140	19140	25
621	20240613	110200	412409430	19140	19160	19160	19140	55
622	20240613	110100	411356370	19160	19160	19160	19160	3
623	20240613	110000	411298890	19140	19150	19150	19140	203
624	20240613	105900	407413450	19140	19140	19140	19140	0
625	20240613	105800	407413450	19140	19140	19140	19140	94
626	20240613	105700	405614290	19140	19140	19140	19140	101
627	20240613	105600	403681150	19140	19150	19150	19140	500
628	20240613	105500	394111100	19140	19160	19160	19140	2
629	20240613	105400	394072800	19140	19160	19160	19140	830
630	20240613	105300	378179810	19160	19160	19160	19160	0
631	20240613	105200	378179810	19160	19160	19160	19160	0
632	20240613	105100	378179810	19160	19160	19160	19160	393
633	20240613	105000	370649930	19160	19160	19160	19160	0
634	20240613	104900	370649930	19160	19160	19160	19160	338
635	20240613	104800	364173850	19160	19170	19170	19160	355
636	20240613	104700	357371510	19170	19170	19170	19170	6
637	20240613	104600	357256490	19170	19170	19170	19170	167
638	20240613	104500	354055100	19170	19170	19170	19170	37
639	20240613	104400	353345810	19170	19180	19180	19170	300
640	20240613	104300	347593860	19180	19180	19180	19180	0
641	20240613	104200	347593860	19180	19180	19180	19180	2
642	20240613	104100	347555500	19170	19170	19170	19170	61
643	20240613	104000	346386130	19170	19170	19170	19170	0
644	20240613	103900	346386130	19170	19180	19180	19170	7
645	20240613	103800	346251910	19170	19170	19170	19170	253
646	20240613	103700	341401900	19170	19170	19180	19170	171
647	20240613	103600	338123820	19170	19170	19170	19170	69
648	20240613	103500	336801090	19170	19170	19170	19170	25
649	20240613	103400	336321840	19170	19170	19170	19170	122
650	20240613	103300	333983100	19180	19180	19180	19180	146
651	20240613	103200	331182820	19180	19180	19180	19180	152
652	20240613	103100	328267460	19180	19170	19180	19170	106
653	20240613	103000	326235380	19180	19180	19180	19180	15
654	20240613	102900	325947680	19180	19180	19180	19180	78
655	20240613	102800	324451640	19160	19160	19160	19160	0
656	20240613	102700	324451640	19160	19160	19160	19160	0
657	20240613	102600	324451640	19160	19180	19180	19160	980
658	20240613	102500	305671950	19180	19180	19180	19180	3
659	20240613	102400	305614410	19180	19180	19180	19180	23
660	20240613	102300	305173270	19180	19180	19180	19180	1
661	20240613	102200	305154090	19180	19180	19180	19180	10
662	20240613	102100	304962290	19180	19180	19190	19180	55
663	20240613	102000	303907190	19180	19190	19190	19180	49
664	20240613	101900	302967020	19200	19200	19200	19200	12
665	20240613	101800	302736620	19200	19210	19210	19200	165
666	20240613	101700	299567530	19210	19210	19210	19210	39
667	20240613	101600	298818340	19210	19210	19210	19210	124
668	20240613	101500	296436300	19210	19210	19210	19210	1
669	20240613	101400	296417090	19200	19200	19200	19200	265
670	20240613	101300	291329090	19200	19200	19200	19200	450
671	20240613	101200	282689090	19190	19190	19190	19180	139
672	20240613	101100	280022820	19190	19190	19190	19190	211
673	20240613	101000	275973730	19170	19190	19190	19160	1246
674	20240613	100900	252087720	19190	19190	19190	19190	0
675	20240613	100800	252087720	19190	19190	19190	19190	52
676	20240613	100700	251089840	19200	19200	19200	19200	0
677	20240613	100600	251089840	19200	19200	19200	19200	5
678	20240613	100500	250993840	19200	19200	19200	19200	2
679	20240613	100400	250955440	19190	19170	19190	19160	42
680	20240613	100300	250149870	19160	19190	19190	19160	63
681	20240613	100200	248942140	19170	19170	19170	19170	30
682	20240613	100100	248367040	19160	19160	19160	19160	44
683	20240613	100000	247524000	19190	19190	19190	19190	52
684	20240613	095900	246526120	19160	19190	19190	19160	536
685	20240613	095800	236252890	19190	19190	19190	19190	25
686	20240613	095700	235773140	19170	19200	19200	19170	1351
687	20240613	095600	209866910	19200	19190	19200	19190	40
688	20240613	095500	209099250	19190	19200	19200	19190	23
689	20240613	095400	208657860	19200	19190	19200	19190	253
690	20240613	095300	203802760	19200	19200	19200	19200	40
691	20240613	095200	203034760	19200	19200	19200	19200	1
692	20240613	095100	203015560	19190	19190	19190	19190	0
693	20240613	095000	203015560	19190	19190	19190	19190	264
694	20240613	094900	197949400	19190	19190	19190	19190	284
695	20240613	094800	192499440	19200	19200	19200	19200	4
696	20240613	094700	192422640	19200	19200	19200	19200	22
697	20240613	094600	192000240	19200	19200	19200	19200	3
698	20240613	094500	191942640	19200	19200	19200	19200	79
699	20240613	094400	190425840	19200	19200	19200	19200	12
700	20240613	094300	190195440	19180	19180	19180	19180	0
701	20240613	094200	190195440	19180	19180	19180	19180	114
702	20240613	094100	188008920	19180	19180	19190	19180	120
703	20240613	094000	185707220	19180	19180	19190	19180	72
704	20240613	093900	184326110	19190	19190	19190	19190	31
705	20240613	093800	183731220	19200	19190	19200	19190	5
706	20240613	093700	183635260	19190	19180	19190	19180	14
707	20240613	093600	183366610	19170	19180	19180	19170	311
708	20240613	093500	177403580	19180	19180	19180	19180	250
709	20240613	093400	172608580	19180	19190	19190	19180	39
710	20240613	093300	171860290	19190	19210	19210	19190	806
711	20240613	093200	156382690	19220	19210	19220	19210	110
712	20240613	093100	154269490	19220	19230	19230	19220	192
713	20240613	093000	150578650	19230	19230	19230	19230	4
714	20240613	092900	150501730	19240	19230	19240	19220	119
715	20240613	092800	148213760	19240	19250	19250	19240	161
716	20240613	092700	145115970	19250	19280	19280	19250	690
717	20240613	092600	131821230	19280	19290	19290	19280	205
718	20240613	092500	127867810	19280	19280	19280	19280	27
719	20240613	092400	127347250	19280	19270	19280	19270	141
720	20240613	092300	124630090	19280	19270	19280	19270	19
721	20240613	092200	124263820	19280	19280	19280	19280	242
722	20240613	092100	119598060	19280	19270	19280	19270	29
723	20240613	092000	119039190	19270	19320	19320	19270	1840
724	20240613	091900	83541220	19320	19320	19320	19320	237
725	20240613	091800	78962380	19330	19330	19330	19330	342
726	20240613	091700	72351520	19340	19340	19340	19340	10
727	20240613	091600	72158120	19340	19350	19350	19340	15
728	20240613	091500	71868010	19340	19340	19340	19330	220
729	20240613	091400	67614400	19330	19330	19330	19330	308
730	20240613	091300	61660760	19330	19330	19330	19330	449
731	20240613	091200	52981590	19330	19330	19330	19330	23
732	20240613	091100	52537000	19330	19350	19350	19330	117
733	20240613	091000	50275190	19350	19370	19370	19350	165
734	20240613	090900	47081280	19320	19320	19320	19320	0
735	20240613	090800	47081280	19320	19320	19320	19320	6
736	20240613	090700	46965360	19320	19340	19340	19320	547
737	20240613	090600	36394050	19340	19340	19350	19340	58
738	20240613	090500	35272310	19330	19330	19380	19330	236
739	20240613	090400	30710330	19330	19380	19380	19330	357
740	20240613	090300	23801000	19390	19390	19390	19390	21
741	20240613	090200	23393810	19400	19450	19450	19330	6
742	20240613	090100	23277430	19310	19400	19400	19310	732
743	20240613	090000	9083730	19480	19490	19490	19400	414