KissMeData/003570/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	184000	777740070	18950	18950	18950	18950	1107
3	20240610	183900	777740070	18950	18950	18950	18950	0
4	20240610	183800	777740070	18950	18950	18950	18950	0
5	20240610	183700	777740070	18950	18950	18950	18950	0
6	20240610	183600	777740070	18950	18950	18950	18950	0
7	20240610	183500	777740070	18950	18950	18950	18950	0
8	20240610	183400	777740070	18950	18950	18950	18950	0
9	20240610	183300	777740070	18950	18950	18950	18950	0
10	20240610	183200	777740070	18950	18950	18950	18950	0
11	20240610	183100	777740070	18950	18950	18950	18950	0
12	20240610	183000	777740070	18950	18950	18950	18950	0
13	20240610	182900	777740070	18950	18950	18950	18950	0
14	20240610	182800	777740070	18950	18950	18950	18950	0
15	20240610	182700	777740070	18950	18950	18950	18950	0
16	20240610	182600	777740070	18950	18950	18950	18950	0
17	20240610	182500	777740070	18950	18950	18950	18950	0
18	20240610	182400	777740070	18950	18950	18950	18950	0
19	20240610	182300	777740070	18950	18950	18950	18950	0
20	20240610	182200	777740070	18950	18950	18950	18950	0
21	20240610	182100	777740070	18950	18950	18950	18950	0
22	20240610	182000	777740070	18950	18950	18950	18950	0
23	20240610	181900	777740070	18950	18950	18950	18950	0
24	20240610	181800	777740070	18950	18950	18950	18950	0
25	20240610	181700	777740070	18950	18950	18950	18950	0
26	20240610	181600	777740070	18950	18950	18950	18950	0
27	20240610	181500	777740070	18950	18950	18950	18950	0
28	20240610	181400	777740070	18950	18950	18950	18950	0
29	20240610	181300	777740070	18950	18950	18950	18950	0
30	20240610	181200	777740070	18950	18950	18950	18950	0
31	20240610	181100	777740070	18950	18950	18950	18950	0
32	20240610	181000	777740070	18950	18950	18950	18950	1107
33	20240610	180900	777740070	18950	18950	18950	18950	0
34	20240610	180800	777740070	18950	18950	18950	18950	0
35	20240610	180700	777740070	18950	18950	18950	18950	0
36	20240610	180600	777740070	18950	18950	18950	18950	0
37	20240610	180500	777740070	18950	18950	18950	18950	0
38	20240610	180400	777740070	18950	18950	18950	18950	0
39	20240610	180300	777740070	18950	18950	18950	18950	0
40	20240610	180200	777740070	18950	18950	18950	18950	0
41	20240610	180100	777740070	18950	18950	18950	18950	0
42	20240610	180000	777740070	18950	18950	18950	18950	0
43	20240610	175900	777740070	18950	18950	18950	18950	0
44	20240610	175800	777740070	18950	18950	18950	18950	0
45	20240610	175700	777740070	18950	18950	18950	18950	0
46	20240610	175600	777740070	18950	18950	18950	18950	0
47	20240610	175500	777740070	18950	18950	18950	18950	0
48	20240610	175400	777740070	18950	18950	18950	18950	0
49	20240610	175300	777740070	18950	18950	18950	18950	0
50	20240610	175200	777740070	18950	18950	18950	18950	0
51	20240610	175100	777740070	18950	18950	18950	18950	0
52	20240610	175000	777740070	18950	18950	18950	18950	0
53	20240610	174900	777740070	18950	18950	18950	18950	0
54	20240610	174800	777740070	18950	18950	18950	18950	0
55	20240610	174700	777740070	18950	18950	18950	18950	0
56	20240610	174600	777740070	18950	18950	18950	18950	0
57	20240610	174500	777740070	18950	18950	18950	18950	0
58	20240610	174400	777740070	18950	18950	18950	18950	0
59	20240610	174300	777740070	18950	18950	18950	18950	0
60	20240610	174200	777740070	18950	18950	18950	18950	0
61	20240610	174100	777740070	18950	18950	18950	18950	0
62	20240610	174000	777740070	18950	18950	18950	18950	1107
63	20240610	173900	777740070	18950	18950	18950	18950	0
64	20240610	173800	777740070	18950	18950	18950	18950	0
65	20240610	173700	777740070	18950	18950	18950	18950	0
66	20240610	173600	777740070	18950	18950	18950	18950	0
67	20240610	173500	777740070	18950	18950	18950	18950	0
68	20240610	173400	777740070	18950	18950	18950	18950	0
69	20240610	173300	777740070	18950	18950	18950	18950	0
70	20240610	173200	777740070	18950	18950	18950	18950	0
71	20240610	173100	777740070	18950	18950	18950	18950	0
72	20240610	173000	777740070	18950	18950	18950	18950	0
73	20240610	172900	777740070	18950	18950	18950	18950	0
74	20240610	172800	777740070	18950	18950	18950	18950	0
75	20240610	172700	777740070	18950	18950	18950	18950	0
76	20240610	172600	777740070	18950	18950	18950	18950	0
77	20240610	172500	777740070	18950	18950	18950	18950	0
78	20240610	172400	777740070	18950	18950	18950	18950	0
79	20240610	172300	777740070	18950	18950	18950	18950	0
80	20240610	172200	777740070	18950	18950	18950	18950	0
81	20240610	172100	777740070	18950	18950	18950	18950	0
82	20240610	172000	777740070	18950	18950	18950	18950	0
83	20240610	171900	777740070	18950	18950	18950	18950	0
84	20240610	171800	777740070	18950	18950	18950	18950	0
85	20240610	171700	777740070	18950	18950	18950	18950	0
86	20240610	171600	777740070	18950	18950	18950	18950	0
87	20240610	171500	777740070	18950	18950	18950	18950	0
88	20240610	171400	777740070	18950	18950	18950	18950	0
89	20240610	171300	777740070	18950	18950	18950	18950	0
90	20240610	171200	777740070	18950	18950	18950	18950	0
91	20240610	171100	777740070	18950	18950	18950	18950	0
92	20240610	171000	777740070	18950	18950	18950	18950	1107
93	20240610	170900	777740070	18950	18950	18950	18950	0
94	20240610	170800	777740070	18950	18950	18950	18950	0
95	20240610	170700	777740070	18950	18950	18950	18950	0
96	20240610	170600	777740070	18950	18950	18950	18950	0
97	20240610	170500	777740070	18950	18950	18950	18950	0
98	20240610	170400	777740070	18950	18950	18950	18950	0
99	20240610	170300	777740070	18950	18950	18950	18950	0
100	20240610	170200	777740070	18950	18950	18950	18950	0
101	20240610	170100	777740070	18950	18950	18950	18950	0
102	20240610	170000	777740070	18950	18950	18950	18950	0
103	20240610	165900	777740070	18950	18950	18950	18950	0
104	20240610	165800	777740070	18950	18950	18950	18950	0
105	20240610	165700	777740070	18950	18950	18950	18950	0
106	20240610	165600	777740070	18950	18950	18950	18950	0
107	20240610	165500	777740070	18950	18950	18950	18950	0
108	20240610	165400	777740070	18950	18950	18950	18950	0
109	20240610	165300	777740070	18950	18950	18950	18950	0
110	20240610	165200	777740070	18950	18950	18950	18950	0
111	20240610	165100	777740070	18950	18950	18950	18950	0
112	20240610	165000	777740070	18950	18950	18950	18950	0
113	20240610	164900	777740070	18950	18950	18950	18950	0
114	20240610	164800	777740070	18950	18950	18950	18950	0
115	20240610	164700	777740070	18950	18950	18950	18950	0
116	20240610	164600	777740070	18950	18950	18950	18950	0
117	20240610	164500	777740070	18950	18950	18950	18950	0
118	20240610	164400	777740070	18950	18950	18950	18950	0
119	20240610	164300	777740070	18950	18950	18950	18950	0
120	20240610	164200	777740070	18950	18950	18950	18950	0
121	20240610	164100	777740070	18950	18950	18950	18950	0
122	20240610	164000	777740070	18950	18950	18950	18950	1107
123	20240610	163900	777740070	18950	18950	18950	18950	0
124	20240610	163800	777740070	18950	18950	18950	18950	0
125	20240610	163700	777740070	18950	18950	18950	18950	0
126	20240610	163600	777740070	18950	18950	18950	18950	0
127	20240610	163500	777740070	18950	18950	18950	18950	0
128	20240610	163400	777740070	18950	18950	18950	18950	0
129	20240610	163300	777740070	18950	18950	18950	18950	0
130	20240610	163200	777740070	18950	18950	18950	18950	0
131	20240610	163100	777740070	18950	18950	18950	18950	0
132	20240610	163000	777740070	18950	18950	18950	18950	0
133	20240610	162900	777740070	18950	18950	18950	18950	0
134	20240610	162800	777740070	18950	18950	18950	18950	0
135	20240610	162700	777740070	18950	18950	18950	18950	0
136	20240610	162600	777740070	18950	18950	18950	18950	0
137	20240610	162500	777740070	18950	18950	18950	18950	0
138	20240610	162400	777740070	18950	18950	18950	18950	0
139	20240610	162300	777740070	18950	18950	18950	18950	0
140	20240610	162200	777740070	18950	18950	18950	18950	0
141	20240610	162100	777740070	18950	18950	18950	18950	0
142	20240610	162000	777740070	18950	18950	18950	18950	0
143	20240610	161900	777740070	18950	18950	18950	18950	0
144	20240610	161800	777740070	18950	18950	18950	18950	0
145	20240610	161700	777740070	18950	18950	18950	18950	0
146	20240610	161600	777740070	18950	18950	18950	18950	0
147	20240610	161500	777740070	18950	18950	18950	18950	0
148	20240610	161400	777740070	18950	18950	18950	18950	0
149	20240610	161300	777740070	18950	18950	18950	18950	0
150	20240610	161200	777740070	18950	18950	18950	18950	0
151	20240610	161100	777740070	18950	18950	18950	18950	0
152	20240610	161000	777740070	18950	18950	18950	18950	1107
153	20240610	160900	777740070	18950	18950	18950	18950	0
154	20240610	160800	777740070	18950	18950	18950	18950	0
155	20240610	160700	777740070	18950	18950	18950	18950	0
156	20240610	160600	777740070	18950	18950	18950	18950	0
157	20240610	160500	777740070	18950	18950	18950	18950	0
158	20240610	160400	777740070	18950	18950	18950	18950	0
159	20240610	160300	777740070	18950	18950	18950	18950	0
160	20240610	160200	777740070	18950	18950	18950	18950	0
161	20240610	160100	777740070	18950	18950	18950	18950	0
162	20240610	160000	777740070	18950	18950	18950	18950	0
163	20240610	155900	777740070	18950	18950	18950	18950	0
164	20240610	155800	777740070	18950	18950	18950	18950	0
165	20240610	155700	777740070	18950	18950	18950	18950	0
166	20240610	155600	777740070	18950	18950	18950	18950	0
167	20240610	155500	777740070	18950	18950	18950	18950	0
168	20240610	155400	777740070	18950	18950	18950	18950	0
169	20240610	155300	777740070	18950	18950	18950	18950	0
170	20240610	155200	777740070	18950	18950	18950	18950	0
171	20240610	155100	777740070	18950	18950	18950	18950	0
172	20240610	155000	777740070	18950	18950	18950	18950	0
173	20240610	154900	777740070	18950	18950	18950	18950	0
174	20240610	154800	777740070	18950	18950	18950	18950	0
175	20240610	154700	777740070	18950	18950	18950	18950	0
176	20240610	154600	777740070	18950	18950	18950	18950	0
177	20240610	154500	777740070	18950	18950	18950	18950	0
178	20240610	154400	777740070	18950	18950	18950	18950	0
179	20240610	154300	777740070	18950	18950	18950	18950	0
180	20240610	154200	777740070	18950	18950	18950	18950	0
181	20240610	154100	777740070	18950	18950	18950	18950	0
182	20240610	154000	777740070	18950	18950	18950	18950	1107
183	20240610	153900	777740070	18950	18950	18950	18950	0
184	20240610	153800	777740070	18950	18950	18950	18950	0
185	20240610	153700	777740070	18950	18950	18950	18950	0
186	20240610	153600	777740070	18950	18950	18950	18950	0
187	20240610	153500	777740070	18950	18950	18950	18950	0
188	20240610	153400	777740070	18950	18950	18950	18950	0
189	20240610	153300	777740070	18950	18950	18950	18950	0
190	20240610	153200	777740070	18950	18950	18950	18950	0
191	20240610	153100	777740070	18950	18950	18950	18950	0
192	20240610	153000	777740070	18950	18950	18950	18950	1107
193	20240610	152900	756762420	18920	18920	18920	18920	0
194	20240610	152800	756762420	18920	18920	18920	18920	0
195	20240610	152700	756762420	18920	18920	18920	18920	0
196	20240610	152600	756762420	18920	18920	18920	18920	0
197	20240610	152500	756762420	18920	18920	18920	18920	0
198	20240610	152400	756762420	18920	18920	18920	18920	0
199	20240610	152300	756762420	18920	18920	18920	18920	0
200	20240610	152200	756762420	18920	18920	18920	18920	0
201	20240610	152100	756762420	18920	18920	18920	18920	0
202	20240610	152000	756762420	18920	18920	18920	18920	0
203	20240610	151900	756762420	18920	18910	18920	18910	87
204	20240610	151800	755116460	18900	18900	18900	18900	47
205	20240610	151700	754228160	18900	18910	18910	18900	69
206	20240610	151600	752923680	18930	18910	18930	18910	77
207	20240610	151500	751467270	18910	18910	18920	18910	62
208	20240610	151400	750294790	18920	18900	18920	18900	138
209	20240610	151300	747684650	18900	18900	18900	18900	93
210	20240610	151200	745926950	18900	18910	18910	18900	33
211	20240610	151100	745303130	18900	18900	18920	18900	153
212	20240610	151000	742409980	18900	18910	18910	18900	104
213	20240610	150900	740443950	18910	18910	18910	18910	100
214	20240610	150800	738552950	18910	18910	18910	18910	24
215	20240610	150700	738099110	18910	18920	18930	18910	101
216	20240610	150600	736188100	18920	18930	18930	18920	114
217	20240610	150500	734030110	18930	18940	18940	18930	155
218	20240610	150400	731095430	18930	18950	18950	18930	105
219	20240610	150300	729105890	18950	18950	18960	18940	54
220	20240610	150200	728082670	18950	18950	18960	18950	90
221	20240610	150100	726377160	18960	18940	18960	18940	158
222	20240610	150000	723384560	18940	18990	18990	18940	557
223	20240610	145900	712814480	18990	18990	19000	18990	45
224	20240610	145800	711959880	18990	19000	19000	18990	86
225	20240610	145700	710326720	18990	18960	19000	18960	419
226	20240610	145600	702367610	18990	18920	18990	18900	1124
227	20240610	145500	681065640	18920	18910	18920	18900	67
228	20240610	145400	679798860	18910	18910	18910	18890	6
229	20240610	145300	679685450	18890	18900	18910	18890	171
230	20240610	145200	676453220	18900	18900	18910	18890	101
231	20240610	145100	674544480	18910	18900	18910	18900	19
232	20240610	145000	674185340	18900	18900	18900	18890	10
233	20240610	144900	673996380	18890	18900	18900	18890	89
234	20240610	144800	672314890	18920	18900	18920	18890	20
235	20240610	144700	671936940	18890	18900	18900	18890	48
236	20240610	144600	671030090	18900	18900	18930	18900	35
237	20240610	144500	670368410	18900	18920	18920	18900	117
238	20240610	144400	668156130	18920	18910	18920	18900	22
239	20240610	144300	667740280	18910	18900	18910	18890	20
240	20240610	144200	667362280	18900	18910	18920	18900	62
241	20240610	144100	666190130	18910	18920	18920	18900	61
242	20240610	144000	665037200	18920	18900	18920	18900	59
243	20240610	143900	663921340	18900	18890	18920	18890	50
244	20240610	143800	662976320	18890	18910	18910	18890	22
245	20240610	143700	662560660	18890	18890	18910	18880	55
246	20240610	143600	661521850	18880	18870	18900	18870	60
247	20240610	143500	660389180	18900	18860	18900	18860	296
248	20240610	143400	654806470	18860	18850	18860	18840	98
249	20240610	143300	652959170	18850	18860	18860	18840	22
250	20240610	143200	652544650	18860	18840	18860	18840	40
251	20240610	143100	651790960	18820	18810	18840	18810	106
252	20240610	143000	649795270	18810	18830	18830	18810	37
253	20240610	142900	649099040	18820	18820	18830	18820	72
254	20240610	142800	647743980	18820	18810	18820	18810	39
255	20240610	142700	647010090	18810	18810	18820	18810	103
256	20240610	142600	645072610	18810	18830	18830	18810	24
257	20240610	142500	644621070	18810	18810	18810	18810	62
258	20240610	142400	643454850	18810	18810	18830	18810	20
259	20240610	142300	643078550	18810	18810	18810	18810	58
260	20240610	142200	641987570	18810	18810	18810	18810	20
261	20240610	142100	641611370	18810	18830	18830	18810	152
262	20240610	142000	638751590	18810	18810	18840	18810	72
263	20240610	141900	637397090	18810	18820	18820	18810	35
264	20240610	141800	636738660	18810	18820	18820	18810	50
265	20240610	141700	635797710	18820	18820	18820	18820	8
266	20240610	141600	635647150	18810	18810	18810	18810	238
267	20240610	141500	631170370	18810	18820	18820	18810	68
268	20240610	141400	629890650	18830	18810	18830	18810	102
269	20240610	141300	627971640	18810	18810	18810	18810	14
270	20240610	141200	627708300	18810	18820	18820	18810	62
271	20240610	141100	626542070	18820	18830	18830	18820	53
272	20240610	141000	625544120	18830	18810	18860	18810	61
273	20240610	140900	624395340	18810	18810	18820	18810	51
274	20240610	140800	623436000	18810	18830	18830	18810	108
275	20240610	140700	621404060	18850	18820	18850	18820	19
276	20240610	140600	621046420	18850	18810	18850	18810	109
277	20240610	140500	618993490	18810	18820	18820	18800	145
278	20240610	140400	616266550	18800	18800	18800	18800	17
279	20240610	140300	615946950	18800	18810	18810	18800	61
280	20240610	140200	614799750	18810	18810	18810	18810	18
281	20240610	140100	614461170	18810	18810	18810	18800	55
282	20240610	140000	613426640	18810	18800	18840	18800	79
283	20240610	135900	611940390	18800	18800	18800	18800	22
284	20240610	135800	611526790	18800	18800	18820	18800	81
285	20240610	135700	610003450	18800	18800	18810	18800	68
286	20240610	135600	608724520	18800	18800	18800	18800	62
287	20240610	135500	607558920	18800	18800	18800	18800	17
288	20240610	135400	607239320	18800	18810	18810	18800	235
289	20240610	135300	602819600	18800	18800	18800	18800	22
290	20240610	135200	602406000	18810	18800	18820	18790	82
291	20240610	135100	600864240	18800	18790	18810	18790	127
292	20240610	135000	598476810	18800	18800	18810	18790	64
293	20240610	134900	597273530	18810	18790	18810	18790	101
294	20240610	134800	595374790	18790	18790	18790	18790	128
295	20240610	134700	592969670	18790	18810	18810	18780	45
296	20240610	134600	592124120	18780	18800	18810	18780	135
297	20240610	134500	589586890	18810	18820	18820	18810	14
298	20240610	134400	589323440	18810	18810	18810	18810	16
299	20240610	134300	589022480	18810	18820	18820	18810	54
300	20240610	134200	588006600	18820	18830	18830	18810	160
301	20240610	134100	584994610	18810	18820	18820	18810	69
302	20240610	134000	583696700	18820	18830	18830	18810	105
303	20240610	133900	581720190	18830	18840	18840	18830	32
304	20240610	133800	581117340	18850	18860	18870	18850	21
305	20240610	133700	580721270	18870	18860	18870	18860	16
306	20240610	133600	580419500	18860	18860	18860	18860	64
307	20240610	133500	579212460	18860	18850	18860	18850	58
308	20240610	133400	578119030	18850	18880	18880	18850	93
309	20240610	133300	576364840	18850	18840	18860	18840	102
310	20240610	133200	574442030	18850	18860	18860	18850	30
311	20240610	133100	573876340	18860	18880	18880	18860	86
312	20240610	133000	572253700	18880	18910	18910	18880	52
313	20240610	132900	571271380	18910	18880	18910	18880	31
314	20240610	132800	570685620	18880	18880	18900	18880	58
315	20240610	132700	569590560	18880	18870	18930	18870	54
316	20240610	132600	568570600	18890	18870	18890	18860	53
317	20240610	132500	567570310	18870	18880	18880	18870	80
318	20240610	132400	566059930	18880	18890	18890	18880	34
319	20240610	132300	565418000	18900	18880	18900	18880	286
320	20240610	132200	560017720	18880	18900	18910	18880	31
321	20240610	132100	559432000	18900	18910	18910	18900	103
322	20240610	132000	557485090	18930	18840	18930	18840	89
323	20240610	131900	555806750	18820	18850	18850	18820	76
324	20240610	131800	554375530	18850	18860	18860	18810	80
325	20240610	131700	552867910	18860	18790	18860	18790	82
326	20240610	131600	551325100	18790	18790	18790	18790	15
327	20240610	131500	551043250	18860	18800	18860	18780	77
328	20240610	131400	549595230	18790	18770	18790	18770	217
329	20240610	131300	545518450	18770	18770	18770	18770	27
330	20240610	131200	545011660	18770	18780	18780	18770	45
331	20240610	131100	544166990	18770	18770	18770	18770	54
332	20240610	131000	543153410	18770	18790	18790	18770	45
333	20240610	130900	542308180	18780	18770	18780	18770	17
334	20240610	130800	541989080	18770	18770	18770	18770	107
335	20240610	130700	539980690	18780	18780	18780	18780	23
336	20240610	130600	539548750	18780	18790	18800	18780	363
337	20240610	130500	532729330	18790	18790	18800	18790	105
338	20240610	130400	530756210	18800	18800	18810	18800	40
339	20240610	130300	530004160	18800	18800	18800	18800	66
340	20240610	130200	528763360	18800	18810	18810	18800	27
341	20240610	130100	528255660	18820	18800	18820	18800	50
342	20240610	130000	527315560	18800	18810	18820	18800	24
343	20240610	125900	526864120	18810	18810	18810	18810	83
344	20240610	125800	525302890	18810	18810	18810	18810	45
345	20240610	125700	524456440	18810	18810	18840	18810	24
346	20240610	125600	524004760	18810	18810	18810	18810	2
347	20240610	125500	523967140	18810	18810	18820	18810	54
348	20240610	125400	522951380	18810	18810	18830	18810	92
349	20240610	125300	521220130	18800	18800	18800	18800	46
350	20240610	125200	520355330	18800	18810	18810	18800	36
351	20240610	125100	519678340	18810	18800	18810	18800	49
352	20240610	125000	518757070	18800	18800	18810	18800	17
353	20240610	124900	518437400	18800	18810	18820	18800	18
354	20240610	124800	518098840	18810	18810	18810	18800	44
355	20240610	124700	517271610	18820	18810	18820	18800	59
356	20240610	124600	516162200	18800	18820	18830	18800	17
357	20240610	124500	515842450	18800	18800	18800	18800	7
358	20240610	124400	515710850	18800	18810	18810	18800	108
359	20240610	124300	513679950	18800	18800	18800	18800	57
360	20240610	124200	512608350	18800	18810	18810	18800	51
361	20240610	124100	511649540	18810	18810	18810	18800	13
362	20240610	124000	511405120	18800	18810	18810	18800	51
363	20240610	123900	510446240	18800	18800	18800	18800	1306
364	20240610	123800	485893440	18800	18800	18810	18800	55
365	20240610	123700	484859430	18800	18800	18810	18800	37
366	20240610	123600	484163580	18800	18800	18810	18800	46
367	20240610	123500	483298720	18810	18810	18810	18810	17
368	20240610	123400	482978950	18810	18840	18840	18810	43
369	20240610	123300	482170080	18810	18820	18850	18810	15
370	20240610	123200	481887880	18820	18820	18850	18810	111
371	20240610	123100	479798820	18820	18830	18830	18810	48
372	20240610	123000	478895110	18840	18840	18840	18810	92
373	20240610	122900	477162310	18810	18820	18820	18810	53
374	20240610	122800	476165360	18810	18810	18810	18810	18
375	20240610	122700	475826780	18810	18810	18810	18810	1
376	20240610	122600	475807970	18810	18810	18810	18810	48
377	20240610	122500	474905090	18810	18810	18810	18810	16
378	20240610	122400	474604130	18810	18830	18830	18810	193
379	20240610	122300	470972110	18860	18800	18860	18800	272
380	20240610	122200	465845850	18800	18810	18810	18800	51
381	20240610	122100	464886890	18810	18800	18810	18800	8
382	20240610	122000	464736450	18800	18830	18830	18800	51
383	20240610	121900	463777400	18810	18810	18810	18800	21
384	20240610	121800	463382470	18820	18830	18830	18820	68
385	20240610	121700	462102690	18840	18860	18860	18840	259
386	20240610	121600	457219630	18900	18860	18900	18850	338
387	20240610	121500	450841070	18850	18850	18850	18850	82
388	20240610	121400	449295370	18870	18860	18870	18800	4206
389	20240610	121300	370079400	18880	18850	18880	18850	102
390	20240610	121200	368155500	18860	18850	18870	18850	56
391	20240610	121100	367099590	18850	18860	18860	18850	15
392	20240610	121000	366816800	18850	18860	18860	18850	14
393	20240610	120900	366552830	18850	18860	18870	18850	63
394	20240610	120800	365365040	18880	18860	18880	18850	380
395	20240610	120700	358200340	18860	18850	18860	18850	54
396	20240610	120600	357182330	18850	18850	18860	18850	101
397	20240610	120500	355277980	18860	18850	18860	18850	53
398	20240610	120400	354278830	18860	18850	18860	18850	96
399	20240610	120300	352469040	18860	18850	18860	18850	24
400	20240610	120200	352016600	18870	18850	18870	18850	53
401	20240610	120100	351017350	18870	18860	18870	18850	56
402	20240610	120000	349961540	18850	18850	18870	18850	37
403	20240610	115900	349263660	18850	18850	18850	18850	34
404	20240610	115800	348622760	18850	18850	18860	18850	89
405	20240610	115700	346944830	18860	18860	18860	18850	3
406	20240610	115600	346888260	18850	18850	18860	18850	72
407	20240610	115500	345530820	18850	18850	18850	18850	15
408	20240610	115400	345248070	18860	18850	18860	18850	57
409	20240610	115300	344173470	18850	18860	18860	18850	9
410	20240610	115200	344003800	18860	18860	18860	18860	18
411	20240610	115100	343664320	18860	18860	18860	18860	45
412	20240610	115000	342815620	18860	18870	18870	18860	97
413	20240610	114900	340986120	18870	18860	18870	18860	5
414	20240610	114800	340891810	18860	18860	18860	18860	8
415	20240610	114700	340740930	18870	18860	18870	18860	53
416	20240610	114600	339741340	18860	18850	18860	18850	11
417	20240610	114500	339533900	18850	18860	18860	18850	43
418	20240610	114400	338723010	18860	18880	18880	18860	38
419	20240610	114300	338005800	18880	18890	18890	18880	43
420	20240610	114200	337193940	18890	18890	18890	18890	11
421	20240610	114100	336986150	18900	18900	18920	18890	53
422	20240610	114000	335984640	18900	18900	18900	18890	50
423	20240610	113900	335040000	18890	18900	18900	18890	17
424	20240610	113800	334718820	18920	18900	18920	18890	5
425	20240610	113700	334624320	18920	18900	18920	18890	7
426	20240610	113600	334491960	18890	18890	18920	18890	243
427	20240610	113500	329901190	18890	18890	18890	18890	2
428	20240610	113400	329863410	18890	18920	18920	18890	12
429	20240610	113300	329636640	18890	18890	18890	18890	18
430	20240610	113200	329296620	18890	18890	18890	18890	0
431	20240610	113100	329296620	18890	18910	18920	18890	69
432	20240610	113000	327992160	18910	18910	18920	18910	13
433	20240610	112900	327746300	18920	18920	18920	18920	4
434	20240610	112800	327670620	18920	18920	18930	18920	25
435	20240610	112700	327197610	18920	18920	18920	18920	8
436	20240610	112600	327046250	18920	18920	18920	18920	7
437	20240610	112500	326913810	18930	18920	18930	18910	13
438	20240610	112400	326667920	18930	18930	18930	18920	135
439	20240610	112300	324112670	18930	18930	18950	18930	20
440	20240610	112200	323733970	18930	18930	18930	18930	12
441	20240610	112100	323506810	18930	18930	18930	18930	1
442	20240610	112000	323487880	18930	18950	18950	18930	15
443	20240610	111900	323203870	18950	18930	18950	18930	83
444	20240610	111800	321632620	18950	18950	18950	18950	0
445	20240610	111700	321632620	18950	18930	18950	18930	22
446	20240610	111600	321216140	18930	18930	18930	18930	2
447	20240610	111500	321178280	18930	18940	18950	18930	81
448	20240610	111400	319644150	18940	18980	18980	18940	61
449	20240610	111300	318487320	18940	18940	18940	18940	1
450	20240610	111200	318468380	18980	18940	18980	18940	28
451	20240610	111100	317937780	18940	18940	18940	18940	6
452	20240610	111000	317824140	18980	18980	18980	18980	26
453	20240610	110900	317330660	18940	18840	18990	18840	1479
454	20240610	110800	289327910	18840	18810	18840	18810	145
455	20240610	110700	286597930	18810	18810	18840	18810	37
456	20240610	110600	285901220	18810	18810	18880	18810	22
457	20240610	110500	285486770	18810	18810	18810	18810	10
458	20240610	110400	285298670	18810	18810	18810	18810	14
459	20240610	110300	285035330	18800	18800	18800	18800	4
460	20240610	110200	284960130	18800	18800	18800	18800	10
461	20240610	110100	284772130	18880	18810	18880	18800	264
462	20240610	110000	279804680	18880	18810	18880	18800	19
463	20240610	105900	279446930	18810	18810	18810	18810	0
464	20240610	105800	279446930	18810	18880	18880	18810	20
465	20240610	105700	279070030	18810	18810	18810	18810	5
466	20240610	105600	278975980	18810	18810	18810	18810	10
467	20240610	105500	278787880	18880	18880	18880	18880	0
468	20240610	105400	278787880	18880	18800	18880	18800	259
469	20240610	105300	273906960	18800	18810	18810	18800	10
470	20240610	105200	273718940	18840	18810	18840	18810	7
471	20240610	105100	273587120	18810	18810	18810	18810	3
472	20240610	105000	273530690	18810	18810	18810	18800	83
473	20240610	104900	271969570	18810	18810	18840	18810	24
474	20240610	104800	271517920	18810	18810	18810	18810	3
475	20240610	104700	271461490	18810	18810	18810	18810	10
476	20240610	104600	271273390	18810	18810	18810	18810	2
477	20240610	104500	271235770	18810	18810	18810	18810	13
478	20240610	104400	270991240	18830	18800	18830	18800	15
479	20240610	104300	270708840	18800	18810	18810	18800	37
480	20240610	104200	270012880	18810	18820	18820	18810	56
481	20240610	104100	268959420	18810	18810	18810	18810	6
482	20240610	104000	268846560	18810	18810	18820	18810	75
483	20240610	103900	267435780	18810	18800	18810	18800	13
484	20240610	103800	267191350	18800	18800	18800	18800	114
485	20240610	103700	265048150	18800	18800	18800	18800	125
486	20240610	103600	262698150	18800	18800	18800	18800	0
487	20240610	103500	262698150	18800	18800	18800	18800	1
488	20240610	103400	262679350	18800	18810	18810	18800	20
489	20240610	103300	262303250	18810	18810	18810	18810	10
490	20240610	103200	262115150	18800	18800	18800	18800	15
491	20240610	103100	261833150	18800	18800	18800	18800	13
492	20240610	103000	261588750	18800	18800	18800	18800	0
493	20240610	102900	261588750	18800	18820	18820	18800	16
494	20240610	102800	261287930	18800	18810	18810	18800	12
495	20240610	102700	261062220	18800	18800	18800	18800	0
496	20240610	102600	261062220	18800	18800	18800	18800	10
497	20240610	102500	260874220	18800	18810	18810	18800	42
498	20240610	102400	260084300	18810	18810	18810	18810	0
499	20240610	102300	260084300	18810	18810	18810	18810	55
500	20240610	102200	259049750	18810	18810	18810	18810	0
501	20240610	102100	259049750	18810	18810	18810	18810	5
502	20240610	102000	258955700	18800	18800	18800	18800	10
503	20240610	101900	258767700	18800	18800	18800	18800	166
504	20240610	101800	255646900	18800	18800	18800	18800	53
505	20240610	101700	254650500	18800	18840	18840	18800	4
506	20240610	101600	254575260	18840	18880	18880	18840	6
507	20240610	101500	254462180	18880	18880	18880	18800	21
508	20240610	101400	254066550	18790	18790	18790	18790	0
509	20240610	101300	254066550	18790	18790	18790	18790	2
510	20240610	101200	254028970	18790	18790	18790	18790	10
511	20240610	101100	253841070	18900	18900	18900	18900	8
512	20240610	101000	253689870	18790	18790	18790	18790	10
513	20240610	100900	253501970	18790	18790	18790	18790	255
514	20240610	100800	248710520	18790	18790	18790	18790	0
515	20240610	100700	248710520	18790	18790	18790	18790	18
516	20240610	100600	248372300	18790	18790	18790	18790	241
517	20240610	100500	243843910	18790	18810	18810	18790	1720
518	20240610	100400	211516720	18800	18810	18810	18800	959
519	20240610	100300	193484830	18820	18830	18830	18820	1349
520	20240610	100200	168095810	18830	18840	18840	18830	300
521	20240610	100100	162445680	18840	18860	18860	18840	781
522	20240610	100000	147723750	18870	18870	18870	18870	1
523	20240610	095900	147704880	18860	18860	18860	18860	0
524	20240610	095800	147704880	18860	18870	18870	18860	140
525	20240610	095700	145063780	18870	18870	18870	18870	10
526	20240610	095600	144875080	18870	18870	18870	18870	0
527	20240610	095500	144875080	18870	18870	18870	18870	0
528	20240610	095400	144875080	18870	18870	18870	18870	0
529	20240610	095300	144875080	18870	18870	18870	18870	0
530	20240610	095200	144875080	18870	18870	18870	18870	0
531	20240610	095100	144875080	18870	18870	18870	18870	0
532	20240610	095000	144875080	18870	18870	18870	18870	0
533	20240610	094900	144875080	18870	18870	18870	18870	0
534	20240610	094800	144875080	18870	18860	18870	18860	205
535	20240610	094700	141006770	18860	18870	18870	18860	197
536	20240610	094600	137290350	18860	18860	18860	18860	86
537	20240610	094500	135668390	18850	18900	18900	18850	1698
538	20240610	094400	103629450	18900	18900	18900	18900	0
539	20240610	094300	103629450	18900	18910	18910	18900	2
540	20240610	094200	103591640	18910	18920	18920	18910	7
541	20240610	094100	103459260	18920	18920	18920	18920	0
542	20240610	094000	103459260	18920	18920	18920	18920	30
543	20240610	093900	102891660	18930	18930	18930	18930	0
544	20240610	093800	102891660	18930	18930	18930	18930	1
545	20240610	093700	102872730	18850	18860	18860	18850	185
546	20240610	093600	99385130	18860	18890	18890	18860	118
547	20240610	093500	97157920	18890	18890	18890	18890	0
548	20240610	093400	97157920	18890	18890	18890	18890	10
549	20240610	093300	96969020	18850	18850	18850	18850	0
550	20240610	093200	96969020	18850	18850	18850	18850	0
551	20240610	093100	96969020	18850	18990	18990	18850	81
552	20240610	093000	95438250	18960	19000	19000	18960	252
553	20240610	092900	90658860	19000	19000	19000	19000	43
554	20240610	092800	89841860	18990	18990	18990	18990	83
555	20240610	092700	88265690	18990	18970	18990	18970	3
556	20240610	092600	88208750	19010	18970	19010	18970	227
557	20240610	092500	83901800	18970	18900	18970	18900	573
558	20240610	092400	73055240	18830	18830	18830	18830	0
559	20240610	092300	73055240	18830	18830	18830	18830	0
560	20240610	092200	73055240	18830	18830	18830	18830	16
561	20240610	092100	72753960	18910	18910	18910	18910	2
562	20240610	092000	72716140	18810	18810	18810	18810	0
563	20240610	091900	72716140	18810	18860	18860	18810	512
564	20240610	091800	63074550	18910	18890	18910	18890	132
565	20240610	091700	60578610	18820	18900	18900	18820	218
566	20240610	091600	56459930	18890	18850	18890	18850	98
567	20240610	091500	54610430	18780	18780	18780	18780	29
568	20240610	091400	54065810	18790	18790	18790	18790	12
569	20240610	091300	53840330	18790	18790	18790	18790	24
570	20240610	091200	53389370	18860	18790	18860	18790	20
571	20240610	091100	53013430	18860	18860	18860	18860	0
572	20240610	091000	53013430	18860	18870	18870	18780	121
573	20240610	090900	50740640	18780	18790	18790	18780	13
574	20240610	090800	50496400	18890	18890	18890	18890	0
575	20240610	090700	50496400	18890	18890	18890	18890	6
576	20240610	090600	50383060	18890	18800	18890	18700	661
577	20240610	090500	37969650	18770	18890	18890	18710	133
578	20240610	090400	35473960	18850	18890	18890	18850	605
579	20240610	090300	24057230	18890	18890	18890	18880	191
580	20240610	090200	20449480	18910	18910	18910	18910	0
581	20240610	090100	20449480	18910	18910	18910	18910	5
582	20240610	090000	20354930	18890	18910	18910	18890	1076