KissMeData/403550/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	212400	786561760	18860	18860	18860	18860	92
3	20240620	212300	786561760	18860	18860	18860	18860	0
4	20240620	212200	786561760	18860	18860	18860	18860	0
5	20240620	212100	786561760	18860	18860	18860	18860	0
6	20240620	212000	786561760	18860	18860	18860	18860	0
7	20240620	211900	786561760	18860	18860	18860	18860	0
8	20240620	211800	786561760	18860	18860	18860	18860	0
9	20240620	211700	786561760	18860	18860	18860	18860	0
10	20240620	211600	786561760	18860	18860	18860	18860	0
11	20240620	211500	786561760	18860	18860	18860	18860	0
12	20240620	211400	786561760	18860	18860	18860	18860	0
13	20240620	211300	786561760	18860	18860	18860	18860	0
14	20240620	211200	786561760	18860	18860	18860	18860	0
15	20240620	211100	786561760	18860	18860	18860	18860	0
16	20240620	211000	786561760	18860	18860	18860	18860	0
17	20240620	210900	786561760	18860	18860	18860	18860	0
18	20240620	210800	786561760	18860	18860	18860	18860	0
19	20240620	210700	786561760	18860	18860	18860	18860	0
20	20240620	210600	786561760	18860	18860	18860	18860	0
21	20240620	210500	786561760	18860	18860	18860	18860	0
22	20240620	210400	786561760	18860	18860	18860	18860	0
23	20240620	210300	786561760	18860	18860	18860	18860	0
24	20240620	210200	786561760	18860	18860	18860	18860	0
25	20240620	210100	786561760	18860	18860	18860	18860	0
26	20240620	210000	786561760	18860	18860	18860	18860	0
27	20240620	205900	786561760	18860	18860	18860	18860	0
28	20240620	205800	786561760	18860	18860	18860	18860	0
29	20240620	205700	786561760	18860	18860	18860	18860	0
30	20240620	205600	786561760	18860	18860	18860	18860	0
31	20240620	205500	786561760	18860	18860	18860	18860	0
32	20240620	205400	786561760	18860	18860	18860	18860	92
33	20240620	205300	786561760	18860	18860	18860	18860	0
34	20240620	205200	786561760	18860	18860	18860	18860	0
35	20240620	205100	786561760	18860	18860	18860	18860	0
36	20240620	205000	786561760	18860	18860	18860	18860	0
37	20240620	204900	786561760	18860	18860	18860	18860	0
38	20240620	204800	786561760	18860	18860	18860	18860	0
39	20240620	204700	786561760	18860	18860	18860	18860	0
40	20240620	204600	786561760	18860	18860	18860	18860	0
41	20240620	204500	786561760	18860	18860	18860	18860	0
42	20240620	204400	786561760	18860	18860	18860	18860	0
43	20240620	204300	786561760	18860	18860	18860	18860	0
44	20240620	204200	786561760	18860	18860	18860	18860	0
45	20240620	204100	786561760	18860	18860	18860	18860	0
46	20240620	204000	786561760	18860	18860	18860	18860	0
47	20240620	203900	786561760	18860	18860	18860	18860	0
48	20240620	203800	786561760	18860	18860	18860	18860	0
49	20240620	203700	786561760	18860	18860	18860	18860	0
50	20240620	203600	786561760	18860	18860	18860	18860	0
51	20240620	203500	786561760	18860	18860	18860	18860	0
52	20240620	203400	786561760	18860	18860	18860	18860	0
53	20240620	203300	786561760	18860	18860	18860	18860	0
54	20240620	203200	786561760	18860	18860	18860	18860	0
55	20240620	203100	786561760	18860	18860	18860	18860	0
56	20240620	203000	786561760	18860	18860	18860	18860	0
57	20240620	202900	786561760	18860	18860	18860	18860	0
58	20240620	202800	786561760	18860	18860	18860	18860	0
59	20240620	202700	786561760	18860	18860	18860	18860	0
60	20240620	202600	786561760	18860	18860	18860	18860	0
61	20240620	202500	786561760	18860	18860	18860	18860	0
62	20240620	202400	786561760	18860	18860	18860	18860	92
63	20240620	202300	786561760	18860	18860	18860	18860	0
64	20240620	202200	786561760	18860	18860	18860	18860	0
65	20240620	202100	786561760	18860	18860	18860	18860	0
66	20240620	202000	786561760	18860	18860	18860	18860	0
67	20240620	201900	786561760	18860	18860	18860	18860	0
68	20240620	201800	786561760	18860	18860	18860	18860	0
69	20240620	201700	786561760	18860	18860	18860	18860	0
70	20240620	201600	786561760	18860	18860	18860	18860	0
71	20240620	201500	786561760	18860	18860	18860	18860	0
72	20240620	201400	786561760	18860	18860	18860	18860	0
73	20240620	201300	786561760	18860	18860	18860	18860	0
74	20240620	201200	786561760	18860	18860	18860	18860	0
75	20240620	201100	786561760	18860	18860	18860	18860	0
76	20240620	201000	786561760	18860	18860	18860	18860	0
77	20240620	200900	786561760	18860	18860	18860	18860	0
78	20240620	200800	786561760	18860	18860	18860	18860	0
79	20240620	200700	786561760	18860	18860	18860	18860	0
80	20240620	200600	786561760	18860	18860	18860	18860	0
81	20240620	200500	786561760	18860	18860	18860	18860	0
82	20240620	200400	786561760	18860	18860	18860	18860	0
83	20240620	200300	786561760	18860	18860	18860	18860	0
84	20240620	200200	786561760	18860	18860	18860	18860	0
85	20240620	200100	786561760	18860	18860	18860	18860	0
86	20240620	200000	786561760	18860	18860	18860	18860	0
87	20240620	195900	786561760	18860	18860	18860	18860	0
88	20240620	195800	786561760	18860	18860	18860	18860	0
89	20240620	195700	786561760	18860	18860	18860	18860	0
90	20240620	195600	786561760	18860	18860	18860	18860	0
91	20240620	195500	786561760	18860	18860	18860	18860	0
92	20240620	195400	786561760	18860	18860	18860	18860	92
93	20240620	195300	786561760	18860	18860	18860	18860	0
94	20240620	195200	786561760	18860	18860	18860	18860	0
95	20240620	195100	786561760	18860	18860	18860	18860	0
96	20240620	195000	786561760	18860	18860	18860	18860	0
97	20240620	194900	786561760	18860	18860	18860	18860	0
98	20240620	194800	786561760	18860	18860	18860	18860	0
99	20240620	194700	786561760	18860	18860	18860	18860	0
100	20240620	194600	786561760	18860	18860	18860	18860	0
101	20240620	194500	786561760	18860	18860	18860	18860	0
102	20240620	194400	786561760	18860	18860	18860	18860	0
103	20240620	194300	786561760	18860	18860	18860	18860	0
104	20240620	194200	786561760	18860	18860	18860	18860	0
105	20240620	194100	786561760	18860	18860	18860	18860	0
106	20240620	194000	786561760	18860	18860	18860	18860	0
107	20240620	193900	786561760	18860	18860	18860	18860	0
108	20240620	193800	786561760	18860	18860	18860	18860	0
109	20240620	193700	786561760	18860	18860	18860	18860	0
110	20240620	193600	786561760	18860	18860	18860	18860	0
111	20240620	193500	786561760	18860	18860	18860	18860	0
112	20240620	193400	786561760	18860	18860	18860	18860	0
113	20240620	193300	786561760	18860	18860	18860	18860	0
114	20240620	193200	786561760	18860	18860	18860	18860	0
115	20240620	193100	786561760	18860	18860	18860	18860	0
116	20240620	193000	786561760	18860	18860	18860	18860	0
117	20240620	192900	786561760	18860	18860	18860	18860	0
118	20240620	192800	786561760	18860	18860	18860	18860	0
119	20240620	192700	786561760	18860	18860	18860	18860	0
120	20240620	192600	786561760	18860	18860	18860	18860	0
121	20240620	192500	786561760	18860	18860	18860	18860	0
122	20240620	192400	786561760	18860	18860	18860	18860	92
123	20240620	192300	786561760	18860	18860	18860	18860	0
124	20240620	192200	786561760	18860	18860	18860	18860	0
125	20240620	192100	786561760	18860	18860	18860	18860	0
126	20240620	192000	786561760	18860	18860	18860	18860	0
127	20240620	191900	786561760	18860	18860	18860	18860	0
128	20240620	191800	786561760	18860	18860	18860	18860	0
129	20240620	191700	786561760	18860	18860	18860	18860	0
130	20240620	191600	786561760	18860	18860	18860	18860	0
131	20240620	191500	786561760	18860	18860	18860	18860	0
132	20240620	191400	786561760	18860	18860	18860	18860	0
133	20240620	191300	786561760	18860	18860	18860	18860	0
134	20240620	191200	786561760	18860	18860	18860	18860	0
135	20240620	191100	786561760	18860	18860	18860	18860	0
136	20240620	191000	786561760	18860	18860	18860	18860	0
137	20240620	190900	786561760	18860	18860	18860	18860	0
138	20240620	190800	786561760	18860	18860	18860	18860	0
139	20240620	190700	786561760	18860	18860	18860	18860	0
140	20240620	190600	786561760	18860	18860	18860	18860	0
141	20240620	190500	786561760	18860	18860	18860	18860	0
142	20240620	190400	786561760	18860	18860	18860	18860	0
143	20240620	190300	786561760	18860	18860	18860	18860	0
144	20240620	190200	786561760	18860	18860	18860	18860	0
145	20240620	190100	786561760	18860	18860	18860	18860	0
146	20240620	190000	786561760	18860	18860	18860	18860	0
147	20240620	185900	786561760	18860	18860	18860	18860	0
148	20240620	185800	786561760	18860	18860	18860	18860	0
149	20240620	185700	786561760	18860	18860	18860	18860	0
150	20240620	185600	786561760	18860	18860	18860	18860	0
151	20240620	185500	786561760	18860	18860	18860	18860	0
152	20240620	185400	786561760	18860	18860	18860	18860	92
153	20240620	185300	786561760	18860	18860	18860	18860	0
154	20240620	185200	786561760	18860	18860	18860	18860	0
155	20240620	185100	786561760	18860	18860	18860	18860	0
156	20240620	185000	786561760	18860	18860	18860	18860	0
157	20240620	184900	786561760	18860	18860	18860	18860	0
158	20240620	184800	786561760	18860	18860	18860	18860	0
159	20240620	184700	786561760	18860	18860	18860	18860	0
160	20240620	184600	786561760	18860	18860	18860	18860	0
161	20240620	184500	786561760	18860	18860	18860	18860	0
162	20240620	184400	786561760	18860	18860	18860	18860	0
163	20240620	184300	786561760	18860	18860	18860	18860	0
164	20240620	184200	786561760	18860	18860	18860	18860	0
165	20240620	184100	786561760	18860	18860	18860	18860	0
166	20240620	184000	786561760	18860	18860	18860	18860	0
167	20240620	183900	786561760	18860	18860	18860	18860	0
168	20240620	183800	786561760	18860	18860	18860	18860	0
169	20240620	183700	786561760	18860	18860	18860	18860	0
170	20240620	183600	786561760	18860	18860	18860	18860	0
171	20240620	183500	786561760	18860	18860	18860	18860	0
172	20240620	183400	786561760	18860	18860	18860	18860	0
173	20240620	183300	786561760	18860	18860	18860	18860	0
174	20240620	183200	786561760	18860	18860	18860	18860	0
175	20240620	183100	786561760	18860	18860	18860	18860	0
176	20240620	183000	786561760	18860	18860	18860	18860	0
177	20240620	182900	786561760	18860	18860	18860	18860	0
178	20240620	182800	786561760	18860	18860	18860	18860	0
179	20240620	182700	786561760	18860	18860	18860	18860	0
180	20240620	182600	786561760	18860	18860	18860	18860	0
181	20240620	182500	786561760	18860	18860	18860	18860	0
182	20240620	182400	786561760	18860	18860	18860	18860	92
183	20240620	182300	786561760	18860	18860	18860	18860	0
184	20240620	182200	786561760	18860	18860	18860	18860	0
185	20240620	182100	786561760	18860	18860	18860	18860	0
186	20240620	182000	786561760	18860	18860	18860	18860	0
187	20240620	181900	786561760	18860	18860	18860	18860	0
188	20240620	181800	786561760	18860	18860	18860	18860	0
189	20240620	181700	786561760	18860	18860	18860	18860	0
190	20240620	181600	786561760	18860	18860	18860	18860	0
191	20240620	181500	786561760	18860	18860	18860	18860	0
192	20240620	181400	786561760	18860	18860	18860	18860	0
193	20240620	181300	786561760	18860	18860	18860	18860	0
194	20240620	181200	786561760	18860	18860	18860	18860	0
195	20240620	181100	786561760	18860	18860	18860	18860	0
196	20240620	181000	786561760	18860	18860	18860	18860	0
197	20240620	180900	786561760	18860	18860	18860	18860	0
198	20240620	180800	786561760	18860	18860	18860	18860	0
199	20240620	180700	786561760	18860	18860	18860	18860	0
200	20240620	180600	786561760	18860	18860	18860	18860	0
201	20240620	180500	786561760	18860	18860	18860	18860	0
202	20240620	180400	786561760	18860	18860	18860	18860	0
203	20240620	180300	786561760	18860	18860	18860	18860	0
204	20240620	180200	786561760	18860	18860	18860	18860	0
205	20240620	180100	786561760	18860	18860	18860	18860	0
206	20240620	180000	786561760	18860	18860	18860	18860	0
207	20240620	175900	786561760	18860	18860	18860	18860	0
208	20240620	175800	786561760	18860	18860	18860	18860	0
209	20240620	175700	786561760	18860	18860	18860	18860	0
210	20240620	175600	786561760	18860	18860	18860	18860	0
211	20240620	175500	786561760	18860	18860	18860	18860	0
212	20240620	175400	786561760	18860	18860	18860	18860	92
213	20240620	175300	786561760	18860	18860	18860	18860	0
214	20240620	175200	786561760	18860	18860	18860	18860	0
215	20240620	175100	786561760	18860	18860	18860	18860	0
216	20240620	175000	786561760	18860	18860	18860	18860	0
217	20240620	174900	786561760	18860	18860	18860	18860	0
218	20240620	174800	786561760	18860	18860	18860	18860	0
219	20240620	174700	786561760	18860	18860	18860	18860	0
220	20240620	174600	786561760	18860	18860	18860	18860	0
221	20240620	174500	786561760	18860	18860	18860	18860	0
222	20240620	174400	786561760	18860	18860	18860	18860	0
223	20240620	174300	786561760	18860	18860	18860	18860	0
224	20240620	174200	786561760	18860	18860	18860	18860	0
225	20240620	174100	786561760	18860	18860	18860	18860	0
226	20240620	174000	786561760	18860	18860	18860	18860	0
227	20240620	173900	786561760	18860	18860	18860	18860	0
228	20240620	173800	786561760	18860	18860	18860	18860	0
229	20240620	173700	786561760	18860	18860	18860	18860	0
230	20240620	173600	786561760	18860	18860	18860	18860	0
231	20240620	173500	786561760	18860	18860	18860	18860	0
232	20240620	173400	786561760	18860	18860	18860	18860	0
233	20240620	173300	786561760	18860	18860	18860	18860	0
234	20240620	173200	786561760	18860	18860	18860	18860	0
235	20240620	173100	786561760	18860	18860	18860	18860	0
236	20240620	173000	786561760	18860	18860	18860	18860	0
237	20240620	172900	786561760	18860	18860	18860	18860	0
238	20240620	172800	786561760	18860	18860	18860	18860	0
239	20240620	172700	786561760	18860	18860	18860	18860	0
240	20240620	172600	786561760	18860	18860	18860	18860	0
241	20240620	172500	786561760	18860	18860	18860	18860	0
242	20240620	172400	786561760	18860	18860	18860	18860	92
243	20240620	172300	786561760	18860	18860	18860	18860	0
244	20240620	172200	786561760	18860	18860	18860	18860	0
245	20240620	172100	786561760	18860	18860	18860	18860	0
246	20240620	172000	786561760	18860	18860	18860	18860	0
247	20240620	171900	786561760	18860	18860	18860	18860	0
248	20240620	171800	786561760	18860	18860	18860	18860	0
249	20240620	171700	786561760	18860	18860	18860	18860	0
250	20240620	171600	786561760	18860	18860	18860	18860	0
251	20240620	171500	786561760	18860	18860	18860	18860	0
252	20240620	171400	786561760	18860	18860	18860	18860	0
253	20240620	171300	786561760	18860	18860	18860	18860	0
254	20240620	171200	786561760	18860	18860	18860	18860	0
255	20240620	171100	786561760	18860	18860	18860	18860	0
256	20240620	171000	786561760	18860	18860	18860	18860	0
257	20240620	170900	786561760	18860	18860	18860	18860	0
258	20240620	170800	786561760	18860	18860	18860	18860	0
259	20240620	170700	786561760	18860	18860	18860	18860	0
260	20240620	170600	786561760	18860	18860	18860	18860	0
261	20240620	170500	786561760	18860	18860	18860	18860	0
262	20240620	170400	786561760	18860	18860	18860	18860	0
263	20240620	170300	786561760	18860	18860	18860	18860	0
264	20240620	170200	786561760	18860	18860	18860	18860	0
265	20240620	170100	786561760	18860	18860	18860	18860	0
266	20240620	170000	786561760	18860	18860	18860	18860	0
267	20240620	165900	786561760	18860	18860	18860	18860	0
268	20240620	165800	786561760	18860	18860	18860	18860	0
269	20240620	165700	786561760	18860	18860	18860	18860	0
270	20240620	165600	786561760	18860	18860	18860	18860	0
271	20240620	165500	786561760	18860	18860	18860	18860	0
272	20240620	165400	786561760	18860	18860	18860	18860	92
273	20240620	165300	786561760	18860	18860	18860	18860	0
274	20240620	165200	786561760	18860	18860	18860	18860	0
275	20240620	165100	786561760	18860	18860	18860	18860	0
276	20240620	165000	786561760	18860	18860	18860	18860	0
277	20240620	164900	786561760	18860	18860	18860	18860	0
278	20240620	164800	786561760	18860	18860	18860	18860	0
279	20240620	164700	786561760	18860	18860	18860	18860	0
280	20240620	164600	786561760	18860	18860	18860	18860	0
281	20240620	164500	786561760	18860	18860	18860	18860	0
282	20240620	164400	786561760	18860	18860	18860	18860	0
283	20240620	164300	786561760	18860	18860	18860	18860	0
284	20240620	164200	786561760	18860	18860	18860	18860	0
285	20240620	164100	786561760	18860	18860	18860	18860	0
286	20240620	164000	786561760	18860	18860	18860	18860	0
287	20240620	163900	786561760	18860	18860	18860	18860	0
288	20240620	163800	786561760	18860	18860	18860	18860	0
289	20240620	163700	786561760	18860	18860	18860	18860	0
290	20240620	163600	786561760	18860	18860	18860	18860	0
291	20240620	163500	786561760	18860	18860	18860	18860	0
292	20240620	163400	786561760	18860	18860	18860	18860	0
293	20240620	163300	786561760	18860	18860	18860	18860	0
294	20240620	163200	786561760	18860	18860	18860	18860	0
295	20240620	163100	786561760	18860	18860	18860	18860	0
296	20240620	163000	786561760	18860	18860	18860	18860	0
297	20240620	162900	786561760	18860	18860	18860	18860	0
298	20240620	162800	786561760	18860	18860	18860	18860	0
299	20240620	162700	786561760	18860	18860	18860	18860	0
300	20240620	162600	786561760	18860	18860	18860	18860	0
301	20240620	162500	786561760	18860	18860	18860	18860	0
302	20240620	162400	786561760	18860	18860	18860	18860	92
303	20240620	162300	786561760	18860	18860	18860	18860	0
304	20240620	162200	786561760	18860	18860	18860	18860	0
305	20240620	162100	786561760	18860	18860	18860	18860	0
306	20240620	162000	786561760	18860	18860	18860	18860	0
307	20240620	161900	786561760	18860	18860	18860	18860	0
308	20240620	161800	786561760	18860	18860	18860	18860	0
309	20240620	161700	786561760	18860	18860	18860	18860	0
310	20240620	161600	786561760	18860	18860	18860	18860	0
311	20240620	161500	786561760	18860	18860	18860	18860	0
312	20240620	161400	786561760	18860	18860	18860	18860	0
313	20240620	161300	786561760	18860	18860	18860	18860	0
314	20240620	161200	786561760	18860	18860	18860	18860	0
315	20240620	161100	786561760	18860	18860	18860	18860	0
316	20240620	161000	786561760	18860	18860	18860	18860	0
317	20240620	160900	786561760	18860	18860	18860	18860	0
318	20240620	160800	786561760	18860	18860	18860	18860	0
319	20240620	160700	786561760	18860	18860	18860	18860	0
320	20240620	160600	786561760	18860	18860	18860	18860	0
321	20240620	160500	786561760	18860	18860	18860	18860	0
322	20240620	160400	786561760	18860	18860	18860	18860	0
323	20240620	160300	786561760	18860	18860	18860	18860	0
324	20240620	160200	786561760	18860	18860	18860	18860	0
325	20240620	160100	786561760	18860	18860	18860	18860	0
326	20240620	160000	786561760	18860	18860	18860	18860	0
327	20240620	155900	786561760	18860	18860	18860	18860	0
328	20240620	155800	786561760	18860	18860	18860	18860	0
329	20240620	155700	786561760	18860	18860	18860	18860	0
330	20240620	155600	786561760	18860	18860	18860	18860	0
331	20240620	155500	786561760	18860	18860	18860	18860	0
332	20240620	155400	786561760	18860	18860	18860	18860	92
333	20240620	155300	786561760	18860	18860	18860	18860	0
334	20240620	155200	786561760	18860	18860	18860	18860	0
335	20240620	155100	786561760	18860	18860	18860	18860	0
336	20240620	155000	786561760	18860	18860	18860	18860	0
337	20240620	154900	786561760	18860	18860	18860	18860	0
338	20240620	154800	786561760	18860	18860	18860	18860	0
339	20240620	154700	786561760	18860	18860	18860	18860	0
340	20240620	154600	786561760	18860	18860	18860	18860	0
341	20240620	154500	786561760	18860	18860	18860	18860	0
342	20240620	154400	786561760	18860	18860	18860	18860	0
343	20240620	154300	786561760	18860	18860	18860	18860	0
344	20240620	154200	786561760	18860	18860	18860	18860	0
345	20240620	154100	786561760	18860	18860	18860	18860	0
346	20240620	154000	786561760	18860	18860	18860	18860	0
347	20240620	153900	786561760	18860	18860	18860	18860	0
348	20240620	153800	786561760	18860	18860	18860	18860	0
349	20240620	153700	786561760	18860	18860	18860	18860	0
350	20240620	153600	786561760	18860	18860	18860	18860	0
351	20240620	153500	786561760	18860	18860	18860	18860	0
352	20240620	153400	786561760	18860	18860	18860	18860	0
353	20240620	153300	786561760	18860	18860	18860	18860	0
354	20240620	153200	786561760	18860	18860	18860	18860	0
355	20240620	153100	786561760	18860	18860	18860	18860	0
356	20240620	153000	786561760	18860	18860	18860	18860	92
357	20240620	152900	784826640	19120	19120	19120	19120	0
358	20240620	152800	784826640	19120	19120	19120	19120	0
359	20240620	152700	784826640	19120	19120	19120	19120	0
360	20240620	152600	784826640	19120	19120	19120	19120	0
361	20240620	152500	784826640	19120	19120	19120	19120	0
362	20240620	152400	784826640	19120	19120	19120	19120	0
363	20240620	152300	784826640	19120	19120	19120	19120	0
364	20240620	152200	784826640	19120	19120	19120	19120	0
365	20240620	152100	784826640	19120	19120	19120	19120	0
366	20240620	152000	784826640	19120	19120	19120	19120	0
367	20240620	151900	784826640	19120	19060	19120	18950	2251
368	20240620	151800	741891150	19060	19090	19090	19060	222
369	20240620	151700	737653890	19090	19050	19090	19050	1624
370	20240620	151600	706680540	19050	19050	19050	19050	452
371	20240620	151500	698069940	19060	18970	19060	18970	3043
372	20240620	151400	640214990	18980	18900	18980	18900	500
373	20240620	151300	630739630	18900	18900	18900	18900	0
374	20240620	151200	630739630	18900	18900	18900	18900	0
375	20240620	151100	630739630	18900	18900	18900	18900	0
376	20240620	151000	630739630	18900	18900	18900	18900	0
377	20240620	150900	630739630	18900	18900	18900	18900	0
378	20240620	150800	630739630	18900	18900	18900	18900	2
379	20240620	150700	630701830	18900	18900	18900	18900	33
380	20240620	150600	630078130	18870	18870	18870	18870	0
381	20240620	150500	630078130	18870	18870	18870	18870	0
382	20240620	150400	630078130	18870	18870	18870	18870	0
383	20240620	150300	630078130	18870	18870	18870	18870	0
384	20240620	150200	630078130	18870	18870	18870	18870	0
385	20240620	150100	630078130	18870	18870	18870	18870	11
386	20240620	150000	629870560	18870	18870	18870	18870	41
387	20240620	145900	629096890	18870	18850	18870	18850	155
388	20240620	145800	626173310	18850	18850	18850	18850	81
389	20240620	145700	624646460	18850	18850	18850	18850	62
390	20240620	145600	623477760	18860	18860	18860	18850	75
391	20240620	145500	622063540	18860	18850	18860	18850	94
392	20240620	145400	620291270	18860	18860	18860	18860	0
393	20240620	145300	620291270	18860	18850	18860	18850	112
394	20240620	145200	618179720	18850	18840	18850	18840	70
395	20240620	145100	616860520	18840	18840	18840	18840	26
396	20240620	145000	616370680	18860	18850	18860	18850	64
397	20240620	144900	615163900	18850	18830	18860	18830	145
398	20240620	144800	612431800	18830	18830	18830	18830	21
399	20240620	144700	612036370	18830	18830	18830	18830	69
400	20240620	144600	610737100	18840	18840	18840	18840	0
401	20240620	144500	610737100	18840	18840	18840	18830	53
402	20240620	144400	609738890	18840	18840	18840	18830	46
403	20240620	144300	608872510	18840	18840	18840	18840	60
404	20240620	144200	607742110	18830	18830	18830	18830	97
405	20240620	144100	605915600	18820	18830	18830	18820	60
406	20240620	144000	604785830	18830	18830	18830	18830	31
407	20240620	143900	604202100	18840	18840	18840	18840	50
408	20240620	143800	603260100	18840	18840	18840	18840	37
409	20240620	143700	602563020	18840	18850	18850	18840	260
410	20240620	143600	597664030	18850	18860	18860	18850	61
411	20240620	143500	596513810	18850	18860	18860	18850	45
412	20240620	143400	595665320	18860	18860	18860	18840	345
413	20240620	143300	589162730	18870	18870	18880	18870	70
414	20240620	143200	587841760	18870	18870	18870	18870	81
415	20240620	143100	586313290	18870	18880	18880	18870	60
416	20240620	143000	585180770	18870	18870	18870	18870	26
417	20240620	142900	584690150	18880	18880	18880	18870	76
418	20240620	142800	583255280	18900	18900	18900	18900	0
419	20240620	142700	583255280	18900	18890	18900	18890	69
420	20240620	142600	581951490	18890	18890	18890	18890	0
421	20240620	142500	581951490	18890	18920	18920	18890	219
422	20240620	142400	577810390	18910	18920	18920	18910	53
423	20240620	142300	576807660	18920	18930	18930	18920	54
424	20240620	142200	575785720	18930	18920	18930	18920	76
425	20240620	142100	574347350	18920	18920	18920	18910	43
426	20240620	142000	573533820	18920	18920	18920	18920	58
427	20240620	141900	572436460	18920	18940	18940	18920	14
428	20240620	141800	572171420	18950	18950	18960	18950	76
429	20240620	141700	570730800	18950	18950	18950	18950	33
430	20240620	141600	570105450	18990	18990	18990	18990	0
431	20240620	141500	570105450	18990	18990	18990	18990	47
432	20240620	141400	569212920	18990	18960	18990	18960	48
433	20240620	141300	568302320	18950	18920	18950	18920	176
434	20240620	141200	564969240	18930	18930	18930	18930	39
435	20240620	141100	564230970	18930	18930	18930	18930	3
436	20240620	141000	564174180	18940	18940	18940	18940	34
437	20240620	140900	563530220	18930	18910	18930	18910	63
438	20240620	140800	562338210	18920	18920	18920	18920	51
439	20240620	140700	561373290	18920	18920	18920	18920	68
440	20240620	140600	560086730	18930	18940	18940	18930	43
441	20240620	140500	559272610	18950	18950	18950	18950	0
442	20240620	140400	559272610	18950	18930	18950	18930	44
443	20240620	140300	558438870	18980	18980	18980	18980	1
444	20240620	140200	558419890	18920	19060	19060	18920	191
445	20240620	140100	554781890	19060	18910	19060	18910	576
446	20240620	140000	543839770	18910	18910	18910	18910	41
447	20240620	135900	543064460	18940	18940	18940	18940	0
448	20240620	135800	543064460	18940	18940	18940	18940	21
449	20240620	135700	542666720	18940	18930	18940	18930	129
450	20240620	135600	540224450	18940	18940	18940	18940	0
451	20240620	135500	540224450	18940	18940	18940	18940	0
452	20240620	135400	540224450	18940	19040	19040	18940	163
453	20240620	135300	537121030	19050	19050	19050	19050	42
454	20240620	135200	536320930	19070	19040	19070	19040	403
455	20240620	135100	528644780	19100	19030	19120	19030	724
456	20240620	135000	514845180	19030	18860	19040	18860	780
457	20240620	134900	500003670	18860	18830	19010	18830	540
458	20240620	134800	489789980	18830	18830	18830	18830	32
459	20240620	134700	489187420	18840	18830	18840	18830	83
460	20240620	134600	487624230	18840	18820	18840	18820	119
461	20240620	134500	485384050	18820	18820	18820	18820	27
462	20240620	134400	484875910	18830	18830	18830	18830	0
463	20240620	134300	484875910	18830	18840	18840	18830	130
464	20240620	134200	482427310	18840	18840	18840	18840	31
465	20240620	134100	481843270	18840	18840	18840	18840	13
466	20240620	134000	481598350	18880	18880	18880	18880	0
467	20240620	133900	481598350	18880	18870	18880	18870	49
468	20240620	133800	480673330	18860	18860	18860	18850	54
469	20240620	133700	479655200	18860	18860	18860	18860	78
470	20240620	133600	478184120	18860	18850	18860	18850	96
471	20240620	133500	476374080	18870	18870	18870	18870	0
472	20240620	133400	476374080	18870	18870	18870	18870	61
473	20240620	133300	475223010	18900	18900	18900	18900	0
474	20240620	133200	475223010	18900	18900	18900	18900	31
475	20240620	133100	474637110	18910	18890	18910	18890	48
476	20240620	133000	473729660	18880	18870	18880	18870	57
477	20240620	132900	472654040	18890	18870	18890	18870	70
478	20240620	132800	471332340	18870	18820	18870	18820	196
479	20240620	132700	467639070	18850	18850	18850	18850	0
480	20240620	132600	467639070	18850	18850	18850	18850	41
481	20240620	132500	466866220	18850	18850	18850	18850	28
482	20240620	132400	466338420	18850	18840	18850	18840	79
483	20240620	132300	464849680	18840	18840	18840	18840	63
484	20240620	132200	463662760	18830	18830	18830	18830	61
485	20240620	132100	462514130	18830	18830	18830	18830	0
486	20240620	132000	462514130	18830	18840	18840	18830	109
487	20240620	131900	460461190	18840	18840	18840	18840	24
488	20240620	131800	460009030	18840	18850	18850	18840	53
489	20240620	131700	459010270	18850	18850	18850	18850	67
490	20240620	131600	457747320	18840	18840	18840	18840	3
491	20240620	131500	457690800	18850	18850	18850	18850	58
492	20240620	131400	456597500	18860	18860	18860	18860	0
493	20240620	131300	456597500	18860	18850	18860	18850	60
494	20240620	131200	455466430	18870	18870	18870	18870	53
495	20240620	131100	454466320	18860	18850	18860	18850	90
496	20240620	131000	452769090	18850	18850	18850	18850	39
497	20240620	130900	452033940	18860	18860	18860	18860	15
498	20240620	130800	451751040	18880	18860	18880	18860	93
499	20240620	130700	449996300	18860	18860	18860	18860	26
500	20240620	130600	449505940	18870	18870	18870	18870	26
501	20240620	130500	449015320	18880	18870	18880	18870	80
502	20240620	130400	447505460	18890	18890	18890	18890	26
503	20240620	130300	447014320	18900	18910	18910	18900	62
504	20240620	130200	445842160	18910	18910	18910	18910	22
505	20240620	130100	445426140	18920	18920	18920	18920	34
506	20240620	130000	444782860	18870	18920	18920	18870	193
507	20240620	125900	441139000	18870	18940	18940	18870	57
508	20240620	125800	440060960	18940	18940	18940	18940	39
509	20240620	125700	439322300	18950	18940	18950	18940	122
510	20240620	125600	437011180	18940	18940	18950	18940	163
511	20240620	125500	433923590	18950	18940	18950	18940	124
512	20240620	125400	431574790	18950	18820	18950	18820	248
513	20240620	125300	426890640	18820	18840	18840	18820	157
514	20240620	125200	423934620	18870	18870	18870	18870	36
515	20240620	125100	423255300	18890	18890	18890	18890	0
516	20240620	125000	423255300	18890	18860	18890	18860	150
517	20240620	124900	420422700	18850	18810	18850	18810	258
518	20240620	124800	415564840	18810	18810	18810	18810	32
519	20240620	124700	414962920	18820	18810	18820	18810	96
520	20240620	124600	413156450	18820	18820	18820	18820	36
521	20240620	124500	412478930	18820	18820	18820	18820	87
522	20240620	124400	410841590	18810	18820	18820	18810	40
523	20240620	124300	410088820	18820	18820	18820	18820	29
524	20240620	124200	409543040	18810	18810	18820	18810	215
525	20240620	124100	405497530	18810	18810	18810	18810	29
526	20240620	124000	404952040	18830	18820	18830	18820	78
527	20240620	123900	403483710	18840	18840	18840	18840	6
528	20240620	123800	403370670	18840	18840	18840	18840	147
529	20240620	123700	400601190	18840	18810	18840	18810	73
530	20240620	123600	399226670	18810	18770	18810	18770	86
531	20240620	123500	397610580	18760	18780	18780	18760	70
532	20240620	123400	396296840	18780	18770	18780	18770	30
533	20240620	123300	395733630	18770	18790	18790	18770	36
534	20240620	123200	395057730	18780	18780	18780	18780	92
535	20240620	123100	393329970	18800	18800	18800	18800	0
536	20240620	123000	393329970	18800	18800	18800	18790	63
537	20240620	122900	392145930	18830	18830	18830	18830	27
538	20240620	122800	391637520	18830	18790	18830	18790	400
539	20240620	122700	384116130	18780	18750	18780	18700	1099
540	20240620	122600	363555790	18760	18760	18760	18760	40
541	20240620	122500	362805390	18770	18730	18770	18710	518
542	20240620	122400	353105770	18750	18750	18750	18750	49
543	20240620	122300	352187020	18750	18770	18770	18750	75
544	20240620	122200	350779700	18780	18770	18780	18770	59
545	20240620	122100	349671920	18770	18770	18770	18770	29
546	20240620	122000	349127590	18770	18770	18770	18770	23
547	20240620	121900	348695880	18800	18800	18800	18800	0
548	20240620	121800	348695880	18800	18780	18800	18780	111
549	20240620	121700	346610510	18800	18800	18800	18800	0
550	20240620	121600	346610510	18800	18770	18810	18770	195
551	20240620	121500	342946620	18790	18790	18790	18790	0
552	20240620	121400	342946620	18790	18780	18790	18780	60
553	20240620	121300	341819400	18770	18760	18770	18760	73
554	20240620	121200	340449710	18770	18770	18770	18770	70
555	20240620	121100	339135810	18770	18770	18770	18770	23
556	20240620	121000	338704100	18770	18770	18780	18770	102
557	20240620	120900	336789320	18770	18750	18770	18750	77
558	20240620	120800	335344560	18750	18760	18760	18750	9
559	20240620	120700	335175740	18760	18750	18760	18740	113
560	20240620	120600	333057430	18770	18770	18770	18770	0
561	20240620	120500	333057430	18770	18770	18770	18770	27
562	20240620	120400	332550640	18790	18790	18790	18790	0
563	20240620	120300	332550640	18790	18790	18790	18790	30
564	20240620	120200	331986940	18770	18770	18770	18770	0
565	20240620	120100	331986940	18770	18770	18770	18770	30
566	20240620	120000	331423840	18860	18860	18860	18860	0
567	20240620	115900	331423840	18860	18710	18860	18700	567
568	20240620	115800	320762120	18700	18700	18700	18700	25
569	20240620	115700	320294620	18710	18710	18710	18700	43
570	20240620	115600	319490370	18720	18700	18720	18700	113
571	20240620	115500	317375910	18710	18710	18710	18710	128
572	20240620	115400	314981030	18710	18710	18710	18710	31
573	20240620	115300	314401020	18710	18710	18710	18710	28
574	20240620	115200	313877140	18710	18710	18710	18710	28
575	20240620	115100	313353260	18710	18710	18710	18710	28
576	20240620	115000	312829380	18710	18710	18710	18710	33
577	20240620	114900	312211950	18720	18720	18720	18720	46
578	20240620	114800	311350830	18720	18720	18720	18720	53
579	20240620	114700	310358670	18730	18720	18730	18720	60
580	20240620	114600	309235110	18720	18720	18720	18720	54
581	20240620	114500	308224230	18720	18720	18720	18720	32
582	20240620	114400	307625190	18730	18720	18730	18720	47
583	20240620	114300	306745110	18730	18730	18730	18720	44
584	20240620	114200	305921290	18730	18720	18730	18720	44
585	20240620	114100	305097410	18730	18730	18730	18730	32
586	20240620	114000	304498050	18730	18740	18740	18730	81
587	20240620	113900	302980820	18730	18730	18730	18730	31
588	20240620	113800	302400190	18730	18730	18730	18730	36
589	20240620	113700	301725910	18730	18740	18740	18730	147
590	20240620	113600	298971710	18740	18740	18740	18740	33
591	20240620	113500	298353290	18740	18740	18740	18740	21
592	20240620	113400	297959750	18740	18740	18740	18740	30
593	20240620	113300	297397550	18750	18750	18750	18750	82
594	20240620	113200	295860050	18750	18750	18750	18750	28
595	20240620	113100	295335050	18750	18750	18750	18750	26
596	20240620	113000	294847550	18750	18760	18760	18750	28
597	20240620	112900	294322540	18750	18750	18750	18750	27
598	20240620	112800	293816290	18750	18750	18750	18750	29
599	20240620	112700	293272540	18750	18750	18760	18750	64
600	20240620	112600	292072160	18760	18760	18760	18760	44
601	20240620	112500	291246720	18760	18770	18770	18750	86
602	20240620	112400	289633080	18760	18760	18760	18760	31
603	20240620	112300	289051520	18760	18760	18760	18750	68
604	20240620	112200	287775870	18770	18780	18780	18770	95
605	20240620	112100	285992070	18780	18790	18790	18780	36
606	20240620	112000	285315660	18800	18800	18800	18800	27
607	20240620	111900	284808060	18800	18810	18810	18800	91
608	20240620	111800	283096610	18810	18810	18810	18810	61
609	20240620	111700	281949200	18810	18810	18810	18810	26
610	20240620	111600	281460140	18810	18810	18810	18810	34
611	20240620	111500	280820600	18810	18810	18810	18810	22
612	20240620	111400	280406780	18810	18810	18810	18810	29
613	20240620	111300	279861290	18820	18820	18820	18820	1
614	20240620	111200	279842470	18820	18820	18820	18820	63
615	20240620	111100	278656810	18830	18830	18830	18830	0
616	20240620	111000	278656810	18830	18830	18830	18830	53
617	20240620	110900	277658820	18840	18800	18840	18800	70
618	20240620	110800	276341620	18800	18800	18800	18800	0
619	20240620	110700	276341620	18800	18880	18880	18760	259
620	20240620	110600	271462900	18880	18880	18880	18880	24
621	20240620	110500	271009780	18880	18880	18880	18880	28
622	20240620	110400	270481140	18880	18890	18890	18880	54
623	20240620	110300	269461360	18880	18880	18880	18880	26
624	20240620	110200	268970480	18880	18880	18880	18880	28
625	20240620	110100	268441840	18880	18880	18880	18880	33
626	20240620	110000	267818800	18880	18760	18880	18760	241
627	20240620	105900	263282200	18760	18760	18760	18760	21
628	20240620	105800	262888240	18840	18840	18840	18840	5
629	20240620	105700	262794040	18860	18860	18860	18860	96
630	20240620	105600	260983480	18860	18860	18870	18860	34
631	20240620	105500	260342220	18860	18750	18860	18750	381
632	20240620	105400	253167320	18750	18750	18750	18750	39
633	20240620	105300	252436070	18750	18750	18760	18750	63
634	20240620	105200	251254450	18760	18760	18760	18760	40
635	20240620	105100	250504050	18760	18760	18760	18760	26
636	20240620	105000	250016290	18760	18770	18770	18760	61
637	20240620	104900	248871590	18780	18790	18790	18780	42
638	20240620	104800	248082450	18790	18790	18790	18790	33
639	20240620	104700	247462380	18790	18790	18790	18790	111
640	20240620	104600	245376690	18790	18790	18790	18790	26
641	20240620	104500	244888150	18790	18790	18790	18790	29
642	20240620	104400	244343240	18790	18790	18790	18790	25
643	20240620	104300	243873490	18790	18800	18800	18790	4
644	20240620	104200	243798320	18800	18850	18850	18750	265
645	20240620	104100	238806690	18850	18870	18870	18850	624
646	20240620	104000	227034290	18890	18890	18890	18890	0
647	20240620	103900	227034290	18890	18970	19050	18890	507
648	20240620	103800	217400680	18970	18780	18970	18780	1496
649	20240620	103700	189106400	18780	18790	18790	18780	36
650	20240620	103600	188430060	18950	18710	18950	18710	1000
651	20240620	103500	169542660	18850	18560	18850	18560	1097
652	20240620	103400	149024030	18560	18560	18560	18560	33
653	20240620	103300	148411550	18560	18560	18560	18560	22
654	20240620	103200	148003230	18560	18560	18570	18560	55
655	20240620	103100	146982420	18570	18560	18570	18560	34
656	20240620	103000	146351320	18560	18560	18560	18560	76
657	20240620	102900	144940760	18570	18560	18570	18550	133
658	20240620	102800	142472180	18550	18560	18560	18550	38
659	20240620	102700	141767180	18550	18560	18560	18550	66
660	20240620	102600	140542480	18550	18560	18560	18550	30
661	20240620	102500	139985710	18550	18560	18560	18550	69
662	20240620	102400	138705370	18560	18560	18560	18560	28
663	20240620	102300	138185690	18550	18550	18560	18550	97
664	20240620	102200	136385910	18560	18550	18560	18550	58
665	20240620	102100	135309710	18550	18580	18590	18550	1172
666	20240620	102000	113542130	18580	18590	18590	18580	37
667	20240620	101900	112854570	18580	18580	18580	18580	31
668	20240620	101800	112278590	18580	18580	18580	18580	27
669	20240620	101700	111776930	18580	18580	18580	18580	31
670	20240620	101600	111200950	18590	18580	18590	18580	46
671	20240620	101500	110346070	18590	18600	18600	18580	246
672	20240620	101400	105771300	18600	18600	18600	18600	54
673	20240620	101300	104766900	18600	18600	18600	18600	29
674	20240620	101200	104227500	18600	18600	18600	18600	27
675	20240620	101100	103725300	18600	18610	18610	18600	70
676	20240620	101000	102422940	18610	18610	18610	18610	25
677	20240620	100900	101957690	18610	18620	18620	18610	73
678	20240620	100800	100598740	18620	18610	18620	18610	34
679	20240620	100700	99965690	18610	18620	18620	18610	57
680	20240620	100600	98904650	18610	18620	18620	18610	68
681	20240620	100500	97638760	18610	18610	18610	18610	28
682	20240620	100400	97117680	18610	18610	18620	18610	66
683	20240620	100300	95889370	18620	18610	18620	18610	32
684	20240620	100200	95293750	18620	18600	18620	18600	79
685	20240620	100100	93823280	18610	18600	18610	18600	190
686	20240620	100000	90287630	18610	18610	18610	18600	124
687	20240620	095900	87980300	18610	18610	18610	18600	50
688	20240620	095800	87050030	18600	18600	18600	18600	41
689	20240620	095700	86287430	18600	18600	18600	18600	25
690	20240620	095600	85822430	18600	18600	18600	18600	51
691	20240620	095500	84873830	18600	18600	18600	18600	163
692	20240620	095400	81842030	18600	18600	18600	18600	28
693	20240620	095300	81321230	18610	18610	18610	18600	104
694	20240620	095200	79386050	18600	18600	18600	18600	31
695	20240620	095100	78809450	18600	18600	18610	18600	45
696	20240620	095000	77972330	18600	18600	18610	18600	32
697	20240620	094900	77377030	18600	18600	18600	18600	293
698	20240620	094800	71927230	18600	18610	18610	18600	56
699	20240620	094700	70885310	18600	18600	18610	18600	32
700	20240620	094600	70290100	18600	18610	18620	18600	232
701	20240620	094500	65972630	18610	18620	18620	18610	39
702	20240620	094400	65246490	18620	18630	18630	18620	32
703	20240620	094300	64650640	18620	18620	18630	18620	30
704	20240620	094200	64092030	18630	18630	18630	18630	20
705	20240620	094100	63719430	18630	18630	18630	18630	71
706	20240620	094000	62396700	18630	18630	18630	18630	30
707	20240620	093900	61837800	18640	18650	18650	18630	52
708	20240620	093800	60868640	18650	18650	18650	18650	41
709	20240620	093700	60103990	18650	18650	18660	18650	45
710	20240620	093600	59264540	18660	18660	18660	18660	31
711	20240620	093500	58686080	18660	18660	18660	18660	42
712	20240620	093400	57902360	18660	18660	18660	18660	26
713	20240620	093300	57417200	18660	18650	18660	18650	115
714	20240620	093200	55272030	18640	18640	18640	18630	33
715	20240620	093100	54657140	18640	18640	18640	18640	26
716	20240620	093000	54172500	18630	18650	18650	18630	303
717	20240620	092900	48525250	18660	18660	18660	18660	85
718	20240620	092800	46939150	18660	18660	18670	18660	75
719	20240620	092700	45539600	18660	18660	18670	18660	57
720	20240620	092600	44475930	18660	18660	18660	18660	28
721	20240620	092500	43953450	18660	18700	18700	18660	247
722	20240620	092400	39339970	18700	18700	18700	18700	34
723	20240620	092300	38704170	18700	18710	18710	18700	267
724	20240620	092200	33711220	18700	18710	18710	18700	73
725	20240620	092100	32345680	18700	18700	18700	18700	26
726	20240620	092000	31859480	18700	18700	18710	18700	142
727	20240620	091900	29203440	18700	18710	18710	18700	114
728	20240620	091800	27070710	18710	18720	18730	18710	310
729	20240620	091700	21268940	18730	18720	18730	18720	45
730	20240620	091600	20426370	18730	18730	18730	18730	50
731	20240620	091500	19489870	18730	18730	18730	18730	68
732	20240620	091400	18216230	18730	18720	18730	18720	93
733	20240620	091300	16474830	18730	18720	18730	18710	122
734	20240620	091200	14190650	18760	18760	18760	18760	0
735	20240620	091100	14190650	18760	18760	18760	18760	0
736	20240620	091000	14190650	18760	18760	18760	18760	9
737	20240620	090900	14021810	18780	18710	18780	18710	167
738	20240620	090800	10894000	18720	18720	18720	18720	21
739	20240620	090700	10500880	18730	18710	18740	18710	165
740	20240620	090600	7411520	18720	18720	18720	18720	29
741	20240620	090500	6868640	18720	18720	18720	18720	51
742	20240620	090400	5913920	18720	18720	18720	18720	63
743	20240620	090300	4734560	18720	18720	18720	18720	6
744	20240620	090200	4622240	18740	18740	18740	18740	54
745	20240620	090100	3610280	18740	18810	18810	18740	125
746	20240620	090000	1260420	18860	18810	18860	18810	67