KissMeData/439580/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	213200	779691760	12440	12440	12440	12440	1144
3	20240617	213100	779691760	12440	12440	12440	12440	0
4	20240617	213000	779691760	12440	12440	12440	12440	0
5	20240617	212900	779691760	12440	12440	12440	12440	0
6	20240617	212800	779691760	12440	12440	12440	12440	0
7	20240617	212700	779691760	12440	12440	12440	12440	0
8	20240617	212600	779691760	12440	12440	12440	12440	0
9	20240617	212500	779691760	12440	12440	12440	12440	0
10	20240617	212400	779691760	12440	12440	12440	12440	0
11	20240617	212300	779691760	12440	12440	12440	12440	0
12	20240617	212200	779691760	12440	12440	12440	12440	0
13	20240617	212100	779691760	12440	12440	12440	12440	0
14	20240617	212000	779691760	12440	12440	12440	12440	0
15	20240617	211900	779691760	12440	12440	12440	12440	0
16	20240617	211800	779691760	12440	12440	12440	12440	0
17	20240617	211700	779691760	12440	12440	12440	12440	0
18	20240617	211600	779691760	12440	12440	12440	12440	0
19	20240617	211500	779691760	12440	12440	12440	12440	0
20	20240617	211400	779691760	12440	12440	12440	12440	0
21	20240617	211300	779691760	12440	12440	12440	12440	0
22	20240617	211200	779691760	12440	12440	12440	12440	0
23	20240617	211100	779691760	12440	12440	12440	12440	0
24	20240617	211000	779691760	12440	12440	12440	12440	0
25	20240617	210900	779691760	12440	12440	12440	12440	0
26	20240617	210800	779691760	12440	12440	12440	12440	0
27	20240617	210700	779691760	12440	12440	12440	12440	0
28	20240617	210600	779691760	12440	12440	12440	12440	0
29	20240617	210500	779691760	12440	12440	12440	12440	0
30	20240617	210400	779691760	12440	12440	12440	12440	0
31	20240617	210300	779691760	12440	12440	12440	12440	0
32	20240617	210200	779691760	12440	12440	12440	12440	1144
33	20240617	210100	779691760	12440	12440	12440	12440	0
34	20240617	210000	779691760	12440	12440	12440	12440	0
35	20240617	205900	779691760	12440	12440	12440	12440	0
36	20240617	205800	779691760	12440	12440	12440	12440	0
37	20240617	205700	779691760	12440	12440	12440	12440	0
38	20240617	205600	779691760	12440	12440	12440	12440	0
39	20240617	205500	779691760	12440	12440	12440	12440	0
40	20240617	205400	779691760	12440	12440	12440	12440	0
41	20240617	205300	779691760	12440	12440	12440	12440	0
42	20240617	205200	779691760	12440	12440	12440	12440	0
43	20240617	205100	779691760	12440	12440	12440	12440	0
44	20240617	205000	779691760	12440	12440	12440	12440	0
45	20240617	204900	779691760	12440	12440	12440	12440	0
46	20240617	204800	779691760	12440	12440	12440	12440	0
47	20240617	204700	779691760	12440	12440	12440	12440	0
48	20240617	204600	779691760	12440	12440	12440	12440	0
49	20240617	204500	779691760	12440	12440	12440	12440	0
50	20240617	204400	779691760	12440	12440	12440	12440	0
51	20240617	204300	779691760	12440	12440	12440	12440	0
52	20240617	204200	779691760	12440	12440	12440	12440	0
53	20240617	204100	779691760	12440	12440	12440	12440	0
54	20240617	204000	779691760	12440	12440	12440	12440	0
55	20240617	203900	779691760	12440	12440	12440	12440	0
56	20240617	203800	779691760	12440	12440	12440	12440	0
57	20240617	203700	779691760	12440	12440	12440	12440	0
58	20240617	203600	779691760	12440	12440	12440	12440	0
59	20240617	203500	779691760	12440	12440	12440	12440	0
60	20240617	203400	779691760	12440	12440	12440	12440	0
61	20240617	203300	779691760	12440	12440	12440	12440	0
62	20240617	203200	779691760	12440	12440	12440	12440	1144
63	20240617	203100	779691760	12440	12440	12440	12440	0
64	20240617	203000	779691760	12440	12440	12440	12440	0
65	20240617	202900	779691760	12440	12440	12440	12440	0
66	20240617	202800	779691760	12440	12440	12440	12440	0
67	20240617	202700	779691760	12440	12440	12440	12440	0
68	20240617	202600	779691760	12440	12440	12440	12440	0
69	20240617	202500	779691760	12440	12440	12440	12440	0
70	20240617	202400	779691760	12440	12440	12440	12440	0
71	20240617	202300	779691760	12440	12440	12440	12440	0
72	20240617	202200	779691760	12440	12440	12440	12440	0
73	20240617	202100	779691760	12440	12440	12440	12440	0
74	20240617	202000	779691760	12440	12440	12440	12440	0
75	20240617	201900	779691760	12440	12440	12440	12440	0
76	20240617	201800	779691760	12440	12440	12440	12440	0
77	20240617	201700	779691760	12440	12440	12440	12440	0
78	20240617	201600	779691760	12440	12440	12440	12440	0
79	20240617	201500	779691760	12440	12440	12440	12440	0
80	20240617	201400	779691760	12440	12440	12440	12440	0
81	20240617	201300	779691760	12440	12440	12440	12440	0
82	20240617	201200	779691760	12440	12440	12440	12440	0
83	20240617	201100	779691760	12440	12440	12440	12440	0
84	20240617	201000	779691760	12440	12440	12440	12440	0
85	20240617	200900	779691760	12440	12440	12440	12440	0
86	20240617	200800	779691760	12440	12440	12440	12440	0
87	20240617	200700	779691760	12440	12440	12440	12440	0
88	20240617	200600	779691760	12440	12440	12440	12440	0
89	20240617	200500	779691760	12440	12440	12440	12440	0
90	20240617	200400	779691760	12440	12440	12440	12440	0
91	20240617	200300	779691760	12440	12440	12440	12440	0
92	20240617	200200	779691760	12440	12440	12440	12440	1144
93	20240617	200100	779691760	12440	12440	12440	12440	0
94	20240617	200000	779691760	12440	12440	12440	12440	0
95	20240617	195900	779691760	12440	12440	12440	12440	0
96	20240617	195800	779691760	12440	12440	12440	12440	0
97	20240617	195700	779691760	12440	12440	12440	12440	0
98	20240617	195600	779691760	12440	12440	12440	12440	0
99	20240617	195500	779691760	12440	12440	12440	12440	0
100	20240617	195400	779691760	12440	12440	12440	12440	0
101	20240617	195300	779691760	12440	12440	12440	12440	0
102	20240617	195200	779691760	12440	12440	12440	12440	0
103	20240617	195100	779691760	12440	12440	12440	12440	0
104	20240617	195000	779691760	12440	12440	12440	12440	0
105	20240617	194900	779691760	12440	12440	12440	12440	0
106	20240617	194800	779691760	12440	12440	12440	12440	0
107	20240617	194700	779691760	12440	12440	12440	12440	0
108	20240617	194600	779691760	12440	12440	12440	12440	0
109	20240617	194500	779691760	12440	12440	12440	12440	0
110	20240617	194400	779691760	12440	12440	12440	12440	0
111	20240617	194300	779691760	12440	12440	12440	12440	0
112	20240617	194200	779691760	12440	12440	12440	12440	0
113	20240617	194100	779691760	12440	12440	12440	12440	0
114	20240617	194000	779691760	12440	12440	12440	12440	0
115	20240617	193900	779691760	12440	12440	12440	12440	0
116	20240617	193800	779691760	12440	12440	12440	12440	0
117	20240617	193700	779691760	12440	12440	12440	12440	0
118	20240617	193600	779691760	12440	12440	12440	12440	0
119	20240617	193500	779691760	12440	12440	12440	12440	0
120	20240617	193400	779691760	12440	12440	12440	12440	0
121	20240617	193300	779691760	12440	12440	12440	12440	0
122	20240617	193200	779691760	12440	12440	12440	12440	1144
123	20240617	193100	779691760	12440	12440	12440	12440	0
124	20240617	193000	779691760	12440	12440	12440	12440	0
125	20240617	192900	779691760	12440	12440	12440	12440	0
126	20240617	192800	779691760	12440	12440	12440	12440	0
127	20240617	192700	779691760	12440	12440	12440	12440	0
128	20240617	192600	779691760	12440	12440	12440	12440	0
129	20240617	192500	779691760	12440	12440	12440	12440	0
130	20240617	192400	779691760	12440	12440	12440	12440	0
131	20240617	192300	779691760	12440	12440	12440	12440	0
132	20240617	192200	779691760	12440	12440	12440	12440	0
133	20240617	192100	779691760	12440	12440	12440	12440	0
134	20240617	192000	779691760	12440	12440	12440	12440	0
135	20240617	191900	779691760	12440	12440	12440	12440	0
136	20240617	191800	779691760	12440	12440	12440	12440	0
137	20240617	191700	779691760	12440	12440	12440	12440	0
138	20240617	191600	779691760	12440	12440	12440	12440	0
139	20240617	191500	779691760	12440	12440	12440	12440	0
140	20240617	191400	779691760	12440	12440	12440	12440	0
141	20240617	191300	779691760	12440	12440	12440	12440	0
142	20240617	191200	779691760	12440	12440	12440	12440	0
143	20240617	191100	779691760	12440	12440	12440	12440	0
144	20240617	191000	779691760	12440	12440	12440	12440	0
145	20240617	190900	779691760	12440	12440	12440	12440	0
146	20240617	190800	779691760	12440	12440	12440	12440	0
147	20240617	190700	779691760	12440	12440	12440	12440	0
148	20240617	190600	779691760	12440	12440	12440	12440	0
149	20240617	190500	779691760	12440	12440	12440	12440	0
150	20240617	190400	779691760	12440	12440	12440	12440	0
151	20240617	190300	779691760	12440	12440	12440	12440	0
152	20240617	190200	779691760	12440	12440	12440	12440	1144
153	20240617	190100	779691760	12440	12440	12440	12440	0
154	20240617	190000	779691760	12440	12440	12440	12440	0
155	20240617	185900	779691760	12440	12440	12440	12440	0
156	20240617	185800	779691760	12440	12440	12440	12440	0
157	20240617	185700	779691760	12440	12440	12440	12440	0
158	20240617	185600	779691760	12440	12440	12440	12440	0
159	20240617	185500	779691760	12440	12440	12440	12440	0
160	20240617	185400	779691760	12440	12440	12440	12440	0
161	20240617	185300	779691760	12440	12440	12440	12440	0
162	20240617	185200	779691760	12440	12440	12440	12440	0
163	20240617	185100	779691760	12440	12440	12440	12440	0
164	20240617	185000	779691760	12440	12440	12440	12440	0
165	20240617	184900	779691760	12440	12440	12440	12440	0
166	20240617	184800	779691760	12440	12440	12440	12440	0
167	20240617	184700	779691760	12440	12440	12440	12440	0
168	20240617	184600	779691760	12440	12440	12440	12440	0
169	20240617	184500	779691760	12440	12440	12440	12440	0
170	20240617	184400	779691760	12440	12440	12440	12440	0
171	20240617	184300	779691760	12440	12440	12440	12440	0
172	20240617	184200	779691760	12440	12440	12440	12440	0
173	20240617	184100	779691760	12440	12440	12440	12440	0
174	20240617	184000	779691760	12440	12440	12440	12440	0
175	20240617	183900	779691760	12440	12440	12440	12440	0
176	20240617	183800	779691760	12440	12440	12440	12440	0
177	20240617	183700	779691760	12440	12440	12440	12440	0
178	20240617	183600	779691760	12440	12440	12440	12440	0
179	20240617	183500	779691760	12440	12440	12440	12440	0
180	20240617	183400	779691760	12440	12440	12440	12440	0
181	20240617	183300	779691760	12440	12440	12440	12440	0
182	20240617	183200	779691760	12440	12440	12440	12440	1144
183	20240617	183100	779691760	12440	12440	12440	12440	0
184	20240617	183000	779691760	12440	12440	12440	12440	0
185	20240617	182900	779691760	12440	12440	12440	12440	0
186	20240617	182800	779691760	12440	12440	12440	12440	0
187	20240617	182700	779691760	12440	12440	12440	12440	0
188	20240617	182600	779691760	12440	12440	12440	12440	0
189	20240617	182500	779691760	12440	12440	12440	12440	0
190	20240617	182400	779691760	12440	12440	12440	12440	0
191	20240617	182300	779691760	12440	12440	12440	12440	0
192	20240617	182200	779691760	12440	12440	12440	12440	0
193	20240617	182100	779691760	12440	12440	12440	12440	0
194	20240617	182000	779691760	12440	12440	12440	12440	0
195	20240617	181900	779691760	12440	12440	12440	12440	0
196	20240617	181800	779691760	12440	12440	12440	12440	0
197	20240617	181700	779691760	12440	12440	12440	12440	0
198	20240617	181600	779691760	12440	12440	12440	12440	0
199	20240617	181500	779691760	12440	12440	12440	12440	0
200	20240617	181400	779691760	12440	12440	12440	12440	0
201	20240617	181300	779691760	12440	12440	12440	12440	0
202	20240617	181200	779691760	12440	12440	12440	12440	0
203	20240617	181100	779691760	12440	12440	12440	12440	0
204	20240617	181000	779691760	12440	12440	12440	12440	0
205	20240617	180900	779691760	12440	12440	12440	12440	0
206	20240617	180800	779691760	12440	12440	12440	12440	0
207	20240617	180700	779691760	12440	12440	12440	12440	0
208	20240617	180600	779691760	12440	12440	12440	12440	0
209	20240617	180500	779691760	12440	12440	12440	12440	0
210	20240617	180400	779691760	12440	12440	12440	12440	0
211	20240617	180300	779691760	12440	12440	12440	12440	0
212	20240617	180200	779691760	12440	12440	12440	12440	1144
213	20240617	180100	779691760	12440	12440	12440	12440	0
214	20240617	180000	779691760	12440	12440	12440	12440	0
215	20240617	175900	779691760	12440	12440	12440	12440	0
216	20240617	175800	779691760	12440	12440	12440	12440	0
217	20240617	175700	779691760	12440	12440	12440	12440	0
218	20240617	175600	779691760	12440	12440	12440	12440	0
219	20240617	175500	779691760	12440	12440	12440	12440	0
220	20240617	175400	779691760	12440	12440	12440	12440	0
221	20240617	175300	779691760	12440	12440	12440	12440	0
222	20240617	175200	779691760	12440	12440	12440	12440	0
223	20240617	175100	779691760	12440	12440	12440	12440	0
224	20240617	175000	779691760	12440	12440	12440	12440	0
225	20240617	174900	779691760	12440	12440	12440	12440	0
226	20240617	174800	779691760	12440	12440	12440	12440	0
227	20240617	174700	779691760	12440	12440	12440	12440	0
228	20240617	174600	779691760	12440	12440	12440	12440	0
229	20240617	174500	779691760	12440	12440	12440	12440	0
230	20240617	174400	779691760	12440	12440	12440	12440	0
231	20240617	174300	779691760	12440	12440	12440	12440	0
232	20240617	174200	779691760	12440	12440	12440	12440	0
233	20240617	174100	779691760	12440	12440	12440	12440	0
234	20240617	174000	779691760	12440	12440	12440	12440	0
235	20240617	173900	779691760	12440	12440	12440	12440	0
236	20240617	173800	779691760	12440	12440	12440	12440	0
237	20240617	173700	779691760	12440	12440	12440	12440	0
238	20240617	173600	779691760	12440	12440	12440	12440	0
239	20240617	173500	779691760	12440	12440	12440	12440	0
240	20240617	173400	779691760	12440	12440	12440	12440	0
241	20240617	173300	779691760	12440	12440	12440	12440	0
242	20240617	173200	779691760	12440	12440	12440	12440	1144
243	20240617	173100	779691760	12440	12440	12440	12440	0
244	20240617	173000	779691760	12440	12440	12440	12440	0
245	20240617	172900	779691760	12440	12440	12440	12440	0
246	20240617	172800	779691760	12440	12440	12440	12440	0
247	20240617	172700	779691760	12440	12440	12440	12440	0
248	20240617	172600	779691760	12440	12440	12440	12440	0
249	20240617	172500	779691760	12440	12440	12440	12440	0
250	20240617	172400	779691760	12440	12440	12440	12440	0
251	20240617	172300	779691760	12440	12440	12440	12440	0
252	20240617	172200	779691760	12440	12440	12440	12440	0
253	20240617	172100	779691760	12440	12440	12440	12440	0
254	20240617	172000	779691760	12440	12440	12440	12440	0
255	20240617	171900	779691760	12440	12440	12440	12440	0
256	20240617	171800	779691760	12440	12440	12440	12440	0
257	20240617	171700	779691760	12440	12440	12440	12440	0
258	20240617	171600	779691760	12440	12440	12440	12440	0
259	20240617	171500	779691760	12440	12440	12440	12440	0
260	20240617	171400	779691760	12440	12440	12440	12440	0
261	20240617	171300	779691760	12440	12440	12440	12440	0
262	20240617	171200	779691760	12440	12440	12440	12440	0
263	20240617	171100	779691760	12440	12440	12440	12440	0
264	20240617	171000	779691760	12440	12440	12440	12440	0
265	20240617	170900	779691760	12440	12440	12440	12440	0
266	20240617	170800	779691760	12440	12440	12440	12440	0
267	20240617	170700	779691760	12440	12440	12440	12440	0
268	20240617	170600	779691760	12440	12440	12440	12440	0
269	20240617	170500	779691760	12440	12440	12440	12440	0
270	20240617	170400	779691760	12440	12440	12440	12440	0
271	20240617	170300	779691760	12440	12440	12440	12440	0
272	20240617	170200	779691760	12440	12440	12440	12440	1144
273	20240617	170100	779691760	12440	12440	12440	12440	0
274	20240617	170000	779691760	12440	12440	12440	12440	0
275	20240617	165900	779691760	12440	12440	12440	12440	0
276	20240617	165800	779691760	12440	12440	12440	12440	0
277	20240617	165700	779691760	12440	12440	12440	12440	0
278	20240617	165600	779691760	12440	12440	12440	12440	0
279	20240617	165500	779691760	12440	12440	12440	12440	0
280	20240617	165400	779691760	12440	12440	12440	12440	0
281	20240617	165300	779691760	12440	12440	12440	12440	0
282	20240617	165200	779691760	12440	12440	12440	12440	0
283	20240617	165100	779691760	12440	12440	12440	12440	0
284	20240617	165000	779691760	12440	12440	12440	12440	0
285	20240617	164900	779691760	12440	12440	12440	12440	0
286	20240617	164800	779691760	12440	12440	12440	12440	0
287	20240617	164700	779691760	12440	12440	12440	12440	0
288	20240617	164600	779691760	12440	12440	12440	12440	0
289	20240617	164500	779691760	12440	12440	12440	12440	0
290	20240617	164400	779691760	12440	12440	12440	12440	0
291	20240617	164300	779691760	12440	12440	12440	12440	0
292	20240617	164200	779691760	12440	12440	12440	12440	0
293	20240617	164100	779691760	12440	12440	12440	12440	0
294	20240617	164000	779691760	12440	12440	12440	12440	0
295	20240617	163900	779691760	12440	12440	12440	12440	0
296	20240617	163800	779691760	12440	12440	12440	12440	0
297	20240617	163700	779691760	12440	12440	12440	12440	0
298	20240617	163600	779691760	12440	12440	12440	12440	0
299	20240617	163500	779691760	12440	12440	12440	12440	0
300	20240617	163400	779691760	12440	12440	12440	12440	0
301	20240617	163300	779691760	12440	12440	12440	12440	0
302	20240617	163200	779691760	12440	12440	12440	12440	1144
303	20240617	163100	779691760	12440	12440	12440	12440	0
304	20240617	163000	779691760	12440	12440	12440	12440	0
305	20240617	162900	779691760	12440	12440	12440	12440	0
306	20240617	162800	779691760	12440	12440	12440	12440	0
307	20240617	162700	779691760	12440	12440	12440	12440	0
308	20240617	162600	779691760	12440	12440	12440	12440	0
309	20240617	162500	779691760	12440	12440	12440	12440	0
310	20240617	162400	779691760	12440	12440	12440	12440	0
311	20240617	162300	779691760	12440	12440	12440	12440	0
312	20240617	162200	779691760	12440	12440	12440	12440	0
313	20240617	162100	779691760	12440	12440	12440	12440	0
314	20240617	162000	779691760	12440	12440	12440	12440	0
315	20240617	161900	779691760	12440	12440	12440	12440	0
316	20240617	161800	779691760	12440	12440	12440	12440	0
317	20240617	161700	779691760	12440	12440	12440	12440	0
318	20240617	161600	779691760	12440	12440	12440	12440	0
319	20240617	161500	779691760	12440	12440	12440	12440	0
320	20240617	161400	779691760	12440	12440	12440	12440	0
321	20240617	161300	779691760	12440	12440	12440	12440	0
322	20240617	161200	779691760	12440	12440	12440	12440	0
323	20240617	161100	779691760	12440	12440	12440	12440	0
324	20240617	161000	779691760	12440	12440	12440	12440	0
325	20240617	160900	779691760	12440	12440	12440	12440	0
326	20240617	160800	779691760	12440	12440	12440	12440	0
327	20240617	160700	779691760	12440	12440	12440	12440	0
328	20240617	160600	779691760	12440	12440	12440	12440	0
329	20240617	160500	779691760	12440	12440	12440	12440	0
330	20240617	160400	779691760	12440	12440	12440	12440	0
331	20240617	160300	779691760	12440	12440	12440	12440	0
332	20240617	160200	779691760	12440	12440	12440	12440	1144
333	20240617	160100	779691760	12440	12440	12440	12440	0
334	20240617	160000	779691760	12440	12440	12440	12440	0
335	20240617	155900	779691760	12440	12440	12440	12440	0
336	20240617	155800	779691760	12440	12440	12440	12440	0
337	20240617	155700	779691760	12440	12440	12440	12440	0
338	20240617	155600	779691760	12440	12440	12440	12440	0
339	20240617	155500	779691760	12440	12440	12440	12440	0
340	20240617	155400	779691760	12440	12440	12440	12440	0
341	20240617	155300	779691760	12440	12440	12440	12440	0
342	20240617	155200	779691760	12440	12440	12440	12440	0
343	20240617	155100	779691760	12440	12440	12440	12440	0
344	20240617	155000	779691760	12440	12440	12440	12440	0
345	20240617	154900	779691760	12440	12440	12440	12440	0
346	20240617	154800	779691760	12440	12440	12440	12440	0
347	20240617	154700	779691760	12440	12440	12440	12440	0
348	20240617	154600	779691760	12440	12440	12440	12440	0
349	20240617	154500	779691760	12440	12440	12440	12440	0
350	20240617	154400	779691760	12440	12440	12440	12440	0
351	20240617	154300	779691760	12440	12440	12440	12440	0
352	20240617	154200	779691760	12440	12440	12440	12440	0
353	20240617	154100	779691760	12440	12440	12440	12440	0
354	20240617	154000	779691760	12440	12440	12440	12440	0
355	20240617	153900	779691760	12440	12440	12440	12440	0
356	20240617	153800	779691760	12440	12440	12440	12440	0
357	20240617	153700	779691760	12440	12440	12440	12440	0
358	20240617	153600	779691760	12440	12440	12440	12440	0
359	20240617	153500	779691760	12440	12440	12440	12440	0
360	20240617	153400	779691760	12440	12440	12440	12440	0
361	20240617	153300	779691760	12440	12440	12440	12440	0
362	20240617	153200	779691760	12440	12440	12440	12440	1144
363	20240617	153100	779691760	12440	12440	12440	12440	0
364	20240617	153000	779691760	12440	12440	12440	12440	1144
365	20240617	152900	765460400	12430	12430	12430	12430	0
366	20240617	152800	765460400	12430	12430	12430	12430	0
367	20240617	152700	765460400	12430	12430	12430	12430	0
368	20240617	152600	765460400	12430	12430	12430	12430	0
369	20240617	152500	765460400	12430	12430	12430	12430	0
370	20240617	152400	765460400	12430	12430	12430	12430	0
371	20240617	152300	765460400	12430	12430	12430	12430	0
372	20240617	152200	765460400	12430	12430	12430	12430	0
373	20240617	152100	765460400	12430	12430	12430	12430	0
374	20240617	152000	765460400	12430	12430	12430	12430	0
375	20240617	151900	765460400	12430	12450	12450	12430	426
376	20240617	151800	760160720	12450	12450	12450	12450	15
377	20240617	151700	759973970	12450	12430	12450	12430	479
378	20240617	151600	754015800	12430	12440	12460	12430	472
379	20240617	151500	748145850	12450	12450	12450	12450	600
380	20240617	151400	740675850	12460	12460	12460	12460	33
381	20240617	151300	740264670	12460	12450	12460	12450	115
382	20240617	151200	738832910	12440	12450	12450	12440	1211
383	20240617	151100	723766580	12450	12450	12450	12450	0
384	20240617	151000	723766580	12450	12440	12450	12440	162
385	20240617	150900	721749690	12450	12450	12450	12450	198
386	20240617	150800	719284590	12450	12450	12450	12450	10
387	20240617	150700	719160090	12450	12440	12450	12440	922
388	20240617	150600	707683410	12440	12450	12450	12440	112
389	20240617	150500	706290120	12450	12450	12450	12450	2
390	20240617	150400	706265220	12450	12450	12450	12450	20
391	20240617	150300	706016220	12450	12440	12450	12440	52
392	20240617	150200	705368840	12450	12450	12450	12450	7
393	20240617	150100	705281690	12450	12440	12450	12440	400
394	20240617	150000	700304670	12430	12440	12440	12430	142
395	20240617	145900	698538590	12450	12440	12450	12440	13
396	20240617	145800	698376860	12440	12440	12440	12440	264
397	20240617	145700	695092700	12440	12440	12440	12440	120
398	20240617	145600	693599900	12450	12440	12450	12430	2360
399	20240617	145500	664261240	12440	12440	12440	12440	35
400	20240617	145400	663825840	12450	12440	12450	12440	3
401	20240617	145300	663788510	12440	12450	12450	12440	1021
402	20240617	145200	651086470	12450	12450	12450	12450	31
403	20240617	145100	650700520	12460	12450	12460	12450	8
404	20240617	145000	650600900	12450	12460	12460	12450	861
405	20240617	144900	639874170	12460	12460	12460	12460	0
406	20240617	144800	639874170	12460	12460	12460	12460	140
407	20240617	144700	638129770	12460	12460	12460	12460	103
408	20240617	144600	636846390	12460	12460	12480	12460	344
409	20240617	144500	632560130	12480	12480	12480	12480	10
410	20240617	144400	632435330	12480	12480	12480	12480	30
411	20240617	144300	632060930	12480	12480	12480	12480	0
412	20240617	144200	632060930	12480	12460	12480	12460	31
413	20240617	144100	631674650	12460	12460	12480	12460	42
414	20240617	144000	631151290	12470	12470	12470	12470	40
415	20240617	143900	630652490	12460	12460	12460	12460	0
416	20240617	143800	630652490	12460	12460	12460	12460	0
417	20240617	143700	630652490	12460	12460	12460	12460	158
418	20240617	143600	628683810	12460	12460	12460	12460	0
419	20240617	143500	628683810	12460	12460	12460	12460	0
420	20240617	143400	628683810	12460	12470	12470	12460	100
421	20240617	143300	627437310	12460	12460	12460	12460	0
422	20240617	143200	627437310	12460	12490	12490	12460	2
423	20240617	143100	627412360	12480	12480	12480	12480	6
424	20240617	143000	627337480	12480	12470	12480	12450	18
425	20240617	142900	627112930	12450	12460	12460	12450	41
426	20240617	142800	626602150	12440	12440	12440	12440	0
427	20240617	142700	626602150	12440	12440	12440	12440	2
428	20240617	142600	626577270	12450	12460	12460	12450	514
429	20240617	142500	620172920	12460	12460	12460	12460	0
430	20240617	142400	620172920	12460	12460	12460	12460	1
431	20240617	142300	620160460	12480	12480	12480	12480	5
432	20240617	142200	620098060	12480	12480	12480	12480	3
433	20240617	142100	620060620	12480	12460	12480	12460	11
434	20240617	142000	619923510	12460	12460	12460	12460	29
435	20240617	141900	619562170	12460	12460	12460	12430	398
436	20240617	141800	614607750	12440	12440	12440	12440	236
437	20240617	141700	611671910	12440	12450	12450	12440	250
438	20240617	141600	608560600	12450	12460	12460	12440	180
439	20240617	141500	606319710	12480	12480	12480	12480	0
440	20240617	141400	606319710	12480	12480	12480	12480	1
441	20240617	141300	606307230	12470	12470	12470	12470	247
442	20240617	141200	603227140	12480	12480	12480	12480	1
443	20240617	141100	603214660	12500	12490	12500	12490	42
444	20240617	141000	602690070	12490	12480	12490	12480	80
445	20240617	140900	601691170	12480	12480	12480	12480	0
446	20240617	140800	601691170	12480	12470	12480	12470	53
447	20240617	140700	601030180	12490	12490	12490	12490	34
448	20240617	140600	600605520	12470	12470	12470	12470	111
449	20240617	140500	599221350	12490	12490	12490	12490	0
450	20240617	140400	599221350	12490	12490	12490	12490	31
451	20240617	140300	598834160	12490	12460	12490	12460	74
452	20240617	140200	597910940	12460	12440	12460	12440	110
453	20240617	140100	596542340	12440	12450	12450	12440	272
454	20240617	140000	593156940	12460	12460	12460	12460	207
455	20240617	135900	590577720	12460	12460	12460	12460	2
456	20240617	135800	590552800	12460	12460	12480	12460	10
457	20240617	135700	590428160	12460	12460	12460	12460	6
458	20240617	135600	590353400	12460	12470	12470	12460	450
459	20240617	135500	584745900	12470	12460	12470	12450	223
460	20240617	135400	581966420	12450	12450	12450	12450	1
461	20240617	135300	581953970	12470	12460	12470	12460	22
462	20240617	135200	581679830	12450	12470	12470	12450	1205
463	20240617	135100	566671410	12490	12460	12490	12460	7
464	20240617	135000	566584160	12460	12480	12480	12460	172
465	20240617	134900	564440040	12480	12480	12480	12480	6
466	20240617	134800	564365160	12460	12460	12460	12460	6
467	20240617	134700	564290400	12460	12480	12480	12460	45
468	20240617	134600	563728970	12480	12490	12490	12480	18
469	20240617	134500	563504230	12530	12530	12530	12530	0
470	20240617	134400	563504230	12530	12530	12530	12530	0
471	20240617	134300	563504230	12530	12500	12530	12500	101
472	20240617	134200	562240440	12490	12490	12490	12490	0
473	20240617	134100	562240440	12490	12490	12490	12490	26
474	20240617	134000	561915700	12520	12520	12520	12520	0
475	20240617	133900	561915700	12520	12520	12520	12520	0
476	20240617	133800	561915700	12520	12490	12520	12490	93
477	20240617	133700	560753150	12490	12490	12490	12490	4
478	20240617	133600	560703190	12490	12490	12490	12490	0
479	20240617	133500	560703190	12490	12490	12490	12490	0
480	20240617	133400	560703190	12490	12490	12490	12490	0
481	20240617	133300	560703190	12490	12490	12490	12490	0
482	20240617	133200	560703190	12490	12490	12490	12490	0
483	20240617	133100	560703190	12490	12490	12490	12490	0
484	20240617	133000	560703190	12490	12480	12490	12480	4
485	20240617	132900	560653250	12480	12480	12480	12480	0
486	20240617	132800	560653250	12480	12460	12480	12460	3
487	20240617	132700	560615830	12460	12460	12460	12460	0
488	20240617	132600	560615830	12460	12470	12470	12460	110
489	20240617	132500	559245130	12470	12470	12470	12470	103
490	20240617	132400	557960720	12470	12490	12490	12470	38
491	20240617	132300	557486510	12500	12500	12500	12500	0
492	20240617	132200	557486510	12500	12500	12500	12500	0
493	20240617	132100	557486510	12500	12500	12500	12500	1
494	20240617	132000	557474010	12500	12500	12500	12500	4
495	20240617	131900	557424010	12480	12480	12480	12480	0
496	20240617	131800	557424010	12480	12500	12500	12480	3
497	20240617	131700	557386550	12500	12500	12500	12500	0
498	20240617	131600	557386550	12500	12490	12500	12490	12
499	20240617	131500	557236650	12490	12490	12490	12450	176
500	20240617	131400	555043420	12480	12470	12490	12470	52
501	20240617	131300	554394500	12470	12480	12480	12460	15
502	20240617	131200	554207450	12470	12500	12500	12470	40
503	20240617	131100	553707820	12510	12490	12510	12490	51
504	20240617	131000	553070530	12480	12480	12480	12480	30
505	20240617	130900	552696130	12480	12470	12480	12470	13
506	20240617	130800	552534010	12470	12470	12470	12470	0
507	20240617	130700	552534010	12470	12460	12470	12460	2
508	20240617	130600	552509080	12450	12450	12450	12450	0
509	20240617	130500	552509080	12450	12460	12460	12450	250
510	20240617	130400	549394580	12470	12450	12470	12440	722
511	20240617	130300	540410450	12470	12470	12470	12470	10
512	20240617	130200	540285750	12470	12470	12470	12470	0
513	20240617	130100	540285750	12470	12470	12470	12470	0
514	20240617	130000	540285750	12470	12470	12470	12470	0
515	20240617	125900	540285750	12470	12470	12470	12470	0
516	20240617	125800	540285750	12470	12470	12470	12470	5
517	20240617	125700	540223400	12470	12470	12470	12470	1
518	20240617	125600	540210930	12460	12460	12460	12460	28
519	20240617	125500	539862050	12450	12450	12450	12450	1
520	20240617	125400	539849600	12460	12460	12460	12460	0
521	20240617	125300	539849600	12460	12460	12460	12460	9
522	20240617	125200	539737460	12440	12450	12450	12440	40
523	20240617	125100	539239820	12460	12450	12460	12440	18
524	20240617	125000	539015650	12440	12460	12460	12440	888
525	20240617	124900	527960550	12460	12470	12470	12460	35
526	20240617	124800	527524130	12460	12460	12460	12460	57
527	20240617	124700	526813910	12460	12460	12460	12460	0
528	20240617	124600	526813910	12460	12450	12460	12450	57
529	20240617	124500	526104250	12460	12460	12460	12460	3
530	20240617	124400	526066870	12460	12460	12460	12460	0
531	20240617	124300	526066870	12460	12460	12460	12460	0
532	20240617	124200	526066870	12460	12450	12460	12450	8
533	20240617	124100	525967240	12450	12450	12450	12450	13
534	20240617	124000	525805390	12450	12450	12450	12450	0
535	20240617	123900	525805390	12450	12450	12450	12450	0
536	20240617	123800	525805390	12450	12450	12450	12450	308
537	20240617	123700	521970790	12460	12460	12460	12460	0
538	20240617	123600	521970790	12460	12460	12460	12460	1
539	20240617	123500	521958330	12450	12450	12450	12450	0
540	20240617	123400	521958330	12450	12450	12450	12450	0
541	20240617	123300	521958330	12450	12450	12450	12450	50
542	20240617	123200	521335830	12460	12460	12460	12460	38
543	20240617	123100	520862350	12490	12490	12490	12490	0
544	20240617	123000	520862350	12490	12490	12490	12490	23
545	20240617	122900	520575080	12480	12470	12480	12470	6
546	20240617	122800	520500250	12470	12470	12470	12470	22
547	20240617	122700	520225910	12450	12450	12450	12450	0
548	20240617	122600	520225910	12450	12450	12450	12450	0
549	20240617	122500	520225910	12450	12460	12460	12450	75
550	20240617	122400	519292010	12450	12450	12450	12450	0
551	20240617	122300	519292010	12450	12450	12450	12450	532
552	20240617	122200	512668610	12450	12450	12450	12450	130
553	20240617	122100	511050110	12460	12460	12470	12460	85
554	20240617	122000	509990990	12460	12460	12460	12460	3
555	20240617	121900	509953610	12470	12470	12470	12470	5
556	20240617	121800	509891260	12460	12460	12460	12460	0
557	20240617	121700	509891260	12460	12450	12460	12450	146
558	20240617	121600	508072110	12460	12460	12460	12460	1
559	20240617	121500	508059650	12450	12450	12450	12450	1
560	20240617	121400	508047200	12450	12450	12450	12450	1
561	20240617	121300	508034750	12450	12450	12450	12450	0
562	20240617	121200	508034750	12450	12460	12470	12450	295
563	20240617	121100	504359140	12460	12480	12480	12460	419
564	20240617	121000	499134820	12490	12490	12490	12490	210
565	20240617	120900	496511920	12530	12530	12530	12530	1
566	20240617	120800	496499390	12530	12530	12530	12530	0
567	20240617	120700	496499390	12530	12530	12530	12530	5
568	20240617	120600	496436740	12530	12530	12530	12530	0
569	20240617	120500	496436740	12530	12470	12530	12470	76
570	20240617	120400	495488960	12530	12530	12530	12530	0
571	20240617	120300	495488960	12530	12530	12530	12530	0
572	20240617	120200	495488960	12530	12530	12530	12530	0
573	20240617	120100	495488960	12530	12470	12530	12470	161
574	20240617	120000	493476450	12470	12470	12470	12470	0
575	20240617	115900	493476450	12470	12470	12470	12470	0
576	20240617	115800	493476450	12470	12470	12470	12470	1
577	20240617	115700	493463980	12460	12460	12460	12460	0
578	20240617	115600	493463980	12460	12460	12460	12460	150
579	20240617	115500	491594980	12460	12470	12470	12460	223
580	20240617	115400	488816380	12460	12460	12460	12460	0
581	20240617	115300	488816380	12460	12460	12460	12460	22
582	20240617	115200	488542260	12500	12480	12500	12460	1371
583	20240617	115100	471447810	12500	12500	12500	12500	8
584	20240617	115000	471347810	12520	12520	12520	12520	0
585	20240617	114900	471347810	12520	12520	12520	12520	15
586	20240617	114800	471160010	12520	12520	12520	12520	0
587	20240617	114700	471160010	12520	12520	12520	12520	1
588	20240617	114600	471147490	12470	12480	12480	12470	20
589	20240617	114500	470897990	12520	12520	12520	12520	52
590	20240617	114400	470246950	12520	12520	12520	12520	10
591	20240617	114300	470121750	12520	12520	12520	12520	0
592	20240617	114200	470121750	12520	12520	12520	12520	0
593	20240617	114100	470121750	12520	12520	12520	12520	0
594	20240617	114000	470121750	12520	12520	12520	12520	100
595	20240617	113900	468869750	12520	12520	12520	12520	102
596	20240617	113800	467592710	12520	12520	12520	12520	100
597	20240617	113700	466340710	12520	12480	12520	12480	443
598	20240617	113600	460812030	12520	12520	12520	12520	19
599	20240617	113500	460574150	12540	12540	12540	12540	6
600	20240617	113400	460498910	12540	12540	12540	12540	2
601	20240617	113300	460473830	12480	12480	12480	12470	585
602	20240617	113200	453173380	12480	12480	12480	12480	0
603	20240617	113100	453173380	12480	12500	12500	12480	186
604	20240617	113000	450851860	12490	12490	12490	12490	0
605	20240617	112900	450851860	12490	12490	12490	12490	0
606	20240617	112800	450851860	12490	12500	12500	12490	98
607	20240617	112700	449627830	12540	12540	12540	12540	0
608	20240617	112600	449627830	12540	12540	12540	12540	0
609	20240617	112500	449627830	12540	12500	12540	12500	51
610	20240617	112400	448990250	12470	12480	12480	12470	108
611	20240617	112300	447642790	12540	12540	12540	12540	1
612	20240617	112200	447630250	12540	12540	12540	12540	0
613	20240617	112100	447630250	12540	12490	12540	12480	1566
614	20240617	112000	428085880	12490	12500	12500	12480	1590
615	20240617	111900	408221180	12500	12500	12500	12500	1
616	20240617	111800	408208680	12500	12520	12520	12500	943
617	20240617	111700	396410100	12520	12530	12530	12520	437
618	20240617	111600	390936210	12530	12530	12530	12530	51
619	20240617	111500	390297180	12530	12530	12530	12530	20
620	20240617	111400	390046580	12530	12530	12530	12530	171
621	20240617	111300	387903950	12530	12530	12530	12530	8
622	20240617	111200	387803710	12560	12560	12560	12560	52
623	20240617	111100	387150590	12520	12540	12540	12520	1561
624	20240617	111000	367592900	12540	12540	12540	12540	0
625	20240617	110900	367592900	12540	12540	12540	12540	103
626	20240617	110800	366301280	12540	12540	12540	12540	60
627	20240617	110700	365548880	12540	12540	12540	12540	4
628	20240617	110600	365498720	12540	12530	12540	12530	51
629	20240617	110500	364859190	12540	12540	12540	12540	160
630	20240617	110400	362852790	12540	12540	12540	12540	116
631	20240617	110300	361398150	12580	12580	12580	12580	0
632	20240617	110200	361398150	12580	12580	12580	12580	0
633	20240617	110100	361398150	12580	12580	12580	12580	2
634	20240617	110000	361372990	12580	12580	12580	12580	0
635	20240617	105900	361372990	12580	12580	12580	12580	4
636	20240617	105800	361322670	12550	12550	12550	12550	0
637	20240617	105700	361322670	12550	12550	12550	12550	0
638	20240617	105600	361322670	12550	12550	12550	12550	0
639	20240617	105500	361322670	12550	12550	12550	12550	0
640	20240617	105400	361322670	12550	12550	12550	12550	11
641	20240617	105300	361184620	12550	12550	12550	12550	169
642	20240617	105200	359063670	12580	12580	12580	12580	0
643	20240617	105100	359063670	12580	12540	12580	12540	7
644	20240617	105000	358975850	12540	12540	12540	12540	0
645	20240617	104900	358975850	12540	12540	12540	12540	1070
646	20240617	104800	345558050	12540	12540	12540	12540	196
647	20240617	104700	343100210	12540	12540	12540	12540	330
648	20240617	104600	338962010	12540	12540	12540	12540	400
649	20240617	104500	333946010	12540	12530	12580	12530	481
650	20240617	104400	327914590	12540	12540	12540	12540	598
651	20240617	104300	320415670	12570	12570	12570	12570	8
652	20240617	104200	320315110	12570	12570	12570	12570	0
653	20240617	104100	320315110	12570	12540	12570	12540	281
654	20240617	104000	316791340	12580	12580	12580	12580	0
655	20240617	103900	316791340	12580	12550	12580	12550	49
656	20240617	103800	316176360	12550	12550	12550	12550	873
657	20240617	103700	305220210	12550	12550	12580	12550	264
658	20240617	103600	301906980	12560	12560	12560	12560	0
659	20240617	103500	301906980	12560	12570	12580	12560	652
660	20240617	103400	293717550	12580	12580	12580	12570	209
661	20240617	103300	291090330	12580	12620	12620	12580	434
662	20240617	103200	285618530	12630	12630	12630	12630	3
663	20240617	103100	285580640	12630	12630	12630	12630	1
664	20240617	103000	285568010	12630	12630	12630	12630	311
665	20240617	102900	281640080	12630	12620	12630	12620	69
666	20240617	102800	280768890	12620	12620	12620	12610	568
667	20240617	102700	273604450	12630	12640	12640	12630	15
668	20240617	102600	273414980	12630	12640	12640	12630	109
669	20240617	102500	272038290	12640	12640	12640	12640	45
670	20240617	102400	271469490	12640	12640	12640	12640	120
671	20240617	102300	269952690	12640	12650	12660	12610	181
672	20240617	102200	267667340	12650	12650	12660	12650	202
673	20240617	102100	265112030	12650	12650	12650	12650	77
674	20240617	102000	264137980	12660	12660	12660	12660	21
675	20240617	101900	263872120	12660	12660	12660	12650	22
676	20240617	101800	263593800	12660	12650	12660	12650	121
677	20240617	101700	262062150	12660	12650	12660	12650	25
678	20240617	101600	261745880	12650	12650	12660	12650	1163
679	20240617	101500	247033130	12650	12650	12650	12620	5
680	20240617	101400	246969970	12660	12620	12660	12610	276
681	20240617	101300	243486950	12660	12660	12670	12630	550
682	20240617	101200	236527700	12660	12660	12660	12660	100
683	20240617	101100	235261700	12660	12660	12660	12660	161
684	20240617	101000	233223440	12660	12660	12660	12660	183
685	20240617	100900	230906660	12670	12660	12670	12660	250
686	20240617	100800	227739360	12670	12660	12670	12660	231
687	20240617	100700	224812900	12670	12670	12670	12670	0
688	20240617	100600	224812900	12670	12630	12670	12630	788
689	20240617	100500	214848060	12630	12620	12630	12620	119
690	20240617	100400	213345310	12610	12600	12610	12600	151
691	20240617	100300	211442330	12590	12590	12590	12590	20
692	20240617	100200	211190530	12580	12570	12580	12570	162
693	20240617	100100	209152690	12570	12570	12570	12570	37
694	20240617	100000	208687600	12570	12570	12570	12570	155
695	20240617	095900	206739250	12570	12570	12570	12570	6
696	20240617	095800	206663830	12560	12560	12560	12560	160
697	20240617	095700	204654230	12570	12580	12580	12570	624
698	20240617	095600	196807950	12580	12580	12580	12580	60
699	20240617	095500	196053150	12580	12580	12580	12580	53
700	20240617	095400	195386410	12580	12580	12580	12580	0
701	20240617	095300	195386410	12580	12580	12580	12580	1221
702	20240617	095200	180026230	12590	12600	12600	12590	76
703	20240617	095100	179069380	12590	12590	12590	12590	1
704	20240617	095000	179056790	12600	12590	12600	12590	65
705	20240617	094900	178238410	12590	12600	12600	12590	9
706	20240617	094800	178125090	12590	12590	12590	12580	859
707	20240617	094700	167312870	12600	12610	12610	12600	132
708	20240617	094600	165649570	12620	12620	12620	12620	4
709	20240617	094500	165599090	12590	12590	12590	12590	0
710	20240617	094400	165599090	12590	12600	12600	12590	106
711	20240617	094300	164264540	12580	12580	12580	12580	15
712	20240617	094200	164075840	12580	12580	12580	12580	87
713	20240617	094100	162981380	12580	12580	12580	12580	7
714	20240617	094000	162893320	12580	12580	12580	12580	2
715	20240617	093900	162868160	12580	12590	12630	12580	286
716	20240617	093800	159263770	12590	12590	12600	12590	175
717	20240617	093700	157059690	12580	12580	12580	12580	11
718	20240617	093600	156921310	12580	12570	12580	12570	31
719	20240617	093500	156531610	12560	12560	12560	12560	37
720	20240617	093400	156066890	12550	12550	12550	12550	18
721	20240617	093300	155840990	12550	12540	12550	12540	108
722	20240617	093200	154486170	12510	12510	12530	12510	161
723	20240617	093100	152471200	12510	12510	12510	12510	0
724	20240617	093000	152471200	12510	12480	12510	12480	208
725	20240617	092900	149870030	12480	12480	12480	12470	268
726	20240617	092800	146526530	12470	12480	12490	12460	728
727	20240617	092700	137443200	12490	12510	12510	12490	1224
728	20240617	092600	122142690	12510	12520	12520	12510	1138
729	20240617	092500	107904010	12520	12530	12530	12520	684
730	20240617	092400	99339810	12560	12560	12560	12530	99
731	20240617	092300	98098490	12580	12580	12580	12580	0
732	20240617	092200	98098490	12580	12580	12580	12580	0
733	20240617	092100	98098490	12580	12550	12580	12550	8
734	20240617	092000	97998060	12530	12580	12580	12530	119
735	20240617	091900	96506650	12540	12530	12540	12520	136
736	20240617	091800	94802610	12530	12560	12560	12530	388
737	20240617	091700	89939230	12560	12560	12560	12560	30
738	20240617	091600	89562430	12580	12540	12580	12540	72
739	20240617	091500	88659510	12540	12540	12540	12540	669
740	20240617	091400	80270250	12580	12580	12580	12550	649
741	20240617	091300	72109970	12580	12580	12580	12550	462
742	20240617	091200	66300830	12580	12650	12650	12580	167
743	20240617	091100	64189400	12560	12650	12650	12560	697
744	20240617	091000	55396650	12650	12650	12670	12650	214
745	20240617	090900	52689250	12670	12670	12670	12620	139
746	20240617	090800	50931320	12670	12600	12670	12560	317
747	20240617	090700	46926270	12590	12550	12590	12550	103
748	20240617	090600	45631560	12550	12540	12550	12540	10
749	20240617	090500	45506150	12540	12530	12540	12510	91
750	20240617	090400	44366110	12520	12530	12530	12510	645
751	20240617	090300	36290510	12520	12590	12590	12510	2083
752	20240617	090200	10182710	12600	12600	12640	12600	20
753	20240617	090100	9930300	12570	12570	12570	12570	52
754	20240617	090000	9276660	12570	12570	12570	12570	738