KissMeData/285490/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205800	362742930	18810	18810	18810	18810	443
3	20240613	205700	362742930	18810	18810	18810	18810	0
4	20240613	205600	362742930	18810	18810	18810	18810	0
5	20240613	205500	362742930	18810	18810	18810	18810	0
6	20240613	205400	362742930	18810	18810	18810	18810	0
7	20240613	205300	362742930	18810	18810	18810	18810	0
8	20240613	205200	362742930	18810	18810	18810	18810	0
9	20240613	205100	362742930	18810	18810	18810	18810	0
10	20240613	205000	362742930	18810	18810	18810	18810	0
11	20240613	204900	362742930	18810	18810	18810	18810	0
12	20240613	204800	362742930	18810	18810	18810	18810	0
13	20240613	204700	362742930	18810	18810	18810	18810	0
14	20240613	204600	362742930	18810	18810	18810	18810	0
15	20240613	204500	362742930	18810	18810	18810	18810	0
16	20240613	204400	362742930	18810	18810	18810	18810	0
17	20240613	204300	362742930	18810	18810	18810	18810	0
18	20240613	204200	362742930	18810	18810	18810	18810	0
19	20240613	204100	362742930	18810	18810	18810	18810	0
20	20240613	204000	362742930	18810	18810	18810	18810	0
21	20240613	203900	362742930	18810	18810	18810	18810	0
22	20240613	203800	362742930	18810	18810	18810	18810	0
23	20240613	203700	362742930	18810	18810	18810	18810	0
24	20240613	203600	362742930	18810	18810	18810	18810	0
25	20240613	203500	362742930	18810	18810	18810	18810	0
26	20240613	203400	362742930	18810	18810	18810	18810	0
27	20240613	203300	362742930	18810	18810	18810	18810	0
28	20240613	203200	362742930	18810	18810	18810	18810	0
29	20240613	203100	362742930	18810	18810	18810	18810	0
30	20240613	203000	362742930	18810	18810	18810	18810	0
31	20240613	202900	362742930	18810	18810	18810	18810	0
32	20240613	202800	362742930	18810	18810	18810	18810	443
33	20240613	202700	362742930	18810	18810	18810	18810	0
34	20240613	202600	362742930	18810	18810	18810	18810	0
35	20240613	202500	362742930	18810	18810	18810	18810	0
36	20240613	202400	362742930	18810	18810	18810	18810	0
37	20240613	202300	362742930	18810	18810	18810	18810	0
38	20240613	202200	362742930	18810	18810	18810	18810	0
39	20240613	202100	362742930	18810	18810	18810	18810	0
40	20240613	202000	362742930	18810	18810	18810	18810	0
41	20240613	201900	362742930	18810	18810	18810	18810	0
42	20240613	201800	362742930	18810	18810	18810	18810	0
43	20240613	201700	362742930	18810	18810	18810	18810	0
44	20240613	201600	362742930	18810	18810	18810	18810	0
45	20240613	201500	362742930	18810	18810	18810	18810	0
46	20240613	201400	362742930	18810	18810	18810	18810	0
47	20240613	201300	362742930	18810	18810	18810	18810	0
48	20240613	201200	362742930	18810	18810	18810	18810	0
49	20240613	201100	362742930	18810	18810	18810	18810	0
50	20240613	201000	362742930	18810	18810	18810	18810	0
51	20240613	200900	362742930	18810	18810	18810	18810	0
52	20240613	200800	362742930	18810	18810	18810	18810	0
53	20240613	200700	362742930	18810	18810	18810	18810	0
54	20240613	200600	362742930	18810	18810	18810	18810	0
55	20240613	200500	362742930	18810	18810	18810	18810	0
56	20240613	200400	362742930	18810	18810	18810	18810	0
57	20240613	200300	362742930	18810	18810	18810	18810	0
58	20240613	200200	362742930	18810	18810	18810	18810	0
59	20240613	200100	362742930	18810	18810	18810	18810	0
60	20240613	200000	362742930	18810	18810	18810	18810	0
61	20240613	195900	362742930	18810	18810	18810	18810	0
62	20240613	195800	362742930	18810	18810	18810	18810	443
63	20240613	195700	362742930	18810	18810	18810	18810	0
64	20240613	195600	362742930	18810	18810	18810	18810	0
65	20240613	195500	362742930	18810	18810	18810	18810	0
66	20240613	195400	362742930	18810	18810	18810	18810	0
67	20240613	195300	362742930	18810	18810	18810	18810	0
68	20240613	195200	362742930	18810	18810	18810	18810	0
69	20240613	195100	362742930	18810	18810	18810	18810	0
70	20240613	195000	362742930	18810	18810	18810	18810	0
71	20240613	194900	362742930	18810	18810	18810	18810	0
72	20240613	194800	362742930	18810	18810	18810	18810	0
73	20240613	194700	362742930	18810	18810	18810	18810	0
74	20240613	194600	362742930	18810	18810	18810	18810	0
75	20240613	194500	362742930	18810	18810	18810	18810	0
76	20240613	194400	362742930	18810	18810	18810	18810	0
77	20240613	194300	362742930	18810	18810	18810	18810	0
78	20240613	194200	362742930	18810	18810	18810	18810	0
79	20240613	194100	362742930	18810	18810	18810	18810	0
80	20240613	194000	362742930	18810	18810	18810	18810	0
81	20240613	193900	362742930	18810	18810	18810	18810	0
82	20240613	193800	362742930	18810	18810	18810	18810	0
83	20240613	193700	362742930	18810	18810	18810	18810	0
84	20240613	193600	362742930	18810	18810	18810	18810	0
85	20240613	193500	362742930	18810	18810	18810	18810	0
86	20240613	193400	362742930	18810	18810	18810	18810	0
87	20240613	193300	362742930	18810	18810	18810	18810	0
88	20240613	193200	362742930	18810	18810	18810	18810	0
89	20240613	193100	362742930	18810	18810	18810	18810	0
90	20240613	193000	362742930	18810	18810	18810	18810	0
91	20240613	192900	362742930	18810	18810	18810	18810	0
92	20240613	192800	362742930	18810	18810	18810	18810	443
93	20240613	192700	362742930	18810	18810	18810	18810	0
94	20240613	192600	362742930	18810	18810	18810	18810	0
95	20240613	192500	362742930	18810	18810	18810	18810	0
96	20240613	192400	362742930	18810	18810	18810	18810	0
97	20240613	192300	362742930	18810	18810	18810	18810	0
98	20240613	192200	362742930	18810	18810	18810	18810	0
99	20240613	192100	362742930	18810	18810	18810	18810	0
100	20240613	192000	362742930	18810	18810	18810	18810	0
101	20240613	191900	362742930	18810	18810	18810	18810	0
102	20240613	191800	362742930	18810	18810	18810	18810	0
103	20240613	191700	362742930	18810	18810	18810	18810	0
104	20240613	191600	362742930	18810	18810	18810	18810	0
105	20240613	191500	362742930	18810	18810	18810	18810	0
106	20240613	191400	362742930	18810	18810	18810	18810	0
107	20240613	191300	362742930	18810	18810	18810	18810	0
108	20240613	191200	362742930	18810	18810	18810	18810	0
109	20240613	191100	362742930	18810	18810	18810	18810	0
110	20240613	191000	362742930	18810	18810	18810	18810	0
111	20240613	190900	362742930	18810	18810	18810	18810	0
112	20240613	190800	362742930	18810	18810	18810	18810	0
113	20240613	190700	362742930	18810	18810	18810	18810	0
114	20240613	190600	362742930	18810	18810	18810	18810	0
115	20240613	190500	362742930	18810	18810	18810	18810	0
116	20240613	190400	362742930	18810	18810	18810	18810	0
117	20240613	190300	362742930	18810	18810	18810	18810	0
118	20240613	190200	362742930	18810	18810	18810	18810	0
119	20240613	190100	362742930	18810	18810	18810	18810	0
120	20240613	190000	362742930	18810	18810	18810	18810	0
121	20240613	185900	362742930	18810	18810	18810	18810	0
122	20240613	185800	362742930	18810	18810	18810	18810	443
123	20240613	185700	362742930	18810	18810	18810	18810	0
124	20240613	185600	362742930	18810	18810	18810	18810	0
125	20240613	185500	362742930	18810	18810	18810	18810	0
126	20240613	185400	362742930	18810	18810	18810	18810	0
127	20240613	185300	362742930	18810	18810	18810	18810	0
128	20240613	185200	362742930	18810	18810	18810	18810	0
129	20240613	185100	362742930	18810	18810	18810	18810	0
130	20240613	185000	362742930	18810	18810	18810	18810	0
131	20240613	184900	362742930	18810	18810	18810	18810	0
132	20240613	184800	362742930	18810	18810	18810	18810	0
133	20240613	184700	362742930	18810	18810	18810	18810	0
134	20240613	184600	362742930	18810	18810	18810	18810	0
135	20240613	184500	362742930	18810	18810	18810	18810	0
136	20240613	184400	362742930	18810	18810	18810	18810	0
137	20240613	184300	362742930	18810	18810	18810	18810	0
138	20240613	184200	362742930	18810	18810	18810	18810	0
139	20240613	184100	362742930	18810	18810	18810	18810	0
140	20240613	184000	362742930	18810	18810	18810	18810	0
141	20240613	183900	362742930	18810	18810	18810	18810	0
142	20240613	183800	362742930	18810	18810	18810	18810	0
143	20240613	183700	362742930	18810	18810	18810	18810	0
144	20240613	183600	362742930	18810	18810	18810	18810	0
145	20240613	183500	362742930	18810	18810	18810	18810	0
146	20240613	183400	362742930	18810	18810	18810	18810	0
147	20240613	183300	362742930	18810	18810	18810	18810	0
148	20240613	183200	362742930	18810	18810	18810	18810	0
149	20240613	183100	362742930	18810	18810	18810	18810	0
150	20240613	183000	362742930	18810	18810	18810	18810	0
151	20240613	182900	362742930	18810	18810	18810	18810	0
152	20240613	182800	362742930	18810	18810	18810	18810	443
153	20240613	182700	362742930	18810	18810	18810	18810	0
154	20240613	182600	362742930	18810	18810	18810	18810	0
155	20240613	182500	362742930	18810	18810	18810	18810	0
156	20240613	182400	362742930	18810	18810	18810	18810	0
157	20240613	182300	362742930	18810	18810	18810	18810	0
158	20240613	182200	362742930	18810	18810	18810	18810	0
159	20240613	182100	362742930	18810	18810	18810	18810	0
160	20240613	182000	362742930	18810	18810	18810	18810	0
161	20240613	181900	362742930	18810	18810	18810	18810	0
162	20240613	181800	362742930	18810	18810	18810	18810	0
163	20240613	181700	362742930	18810	18810	18810	18810	0
164	20240613	181600	362742930	18810	18810	18810	18810	0
165	20240613	181500	362742930	18810	18810	18810	18810	0
166	20240613	181400	362742930	18810	18810	18810	18810	0
167	20240613	181300	362742930	18810	18810	18810	18810	0
168	20240613	181200	362742930	18810	18810	18810	18810	0
169	20240613	181100	362742930	18810	18810	18810	18810	0
170	20240613	181000	362742930	18810	18810	18810	18810	0
171	20240613	180900	362742930	18810	18810	18810	18810	0
172	20240613	180800	362742930	18810	18810	18810	18810	0
173	20240613	180700	362742930	18810	18810	18810	18810	0
174	20240613	180600	362742930	18810	18810	18810	18810	0
175	20240613	180500	362742930	18810	18810	18810	18810	0
176	20240613	180400	362742930	18810	18810	18810	18810	0
177	20240613	180300	362742930	18810	18810	18810	18810	0
178	20240613	180200	362742930	18810	18810	18810	18810	0
179	20240613	180100	362742930	18810	18810	18810	18810	0
180	20240613	180000	362742930	18810	18810	18810	18810	0
181	20240613	175900	362742930	18810	18810	18810	18810	0
182	20240613	175800	362742930	18810	18810	18810	18810	443
183	20240613	175700	362742930	18810	18810	18810	18810	0
184	20240613	175600	362742930	18810	18810	18810	18810	0
185	20240613	175500	362742930	18810	18810	18810	18810	0
186	20240613	175400	362742930	18810	18810	18810	18810	0
187	20240613	175300	362742930	18810	18810	18810	18810	0
188	20240613	175200	362742930	18810	18810	18810	18810	0
189	20240613	175100	362742930	18810	18810	18810	18810	0
190	20240613	175000	362742930	18810	18810	18810	18810	0
191	20240613	174900	362742930	18810	18810	18810	18810	0
192	20240613	174800	362742930	18810	18810	18810	18810	0
193	20240613	174700	362742930	18810	18810	18810	18810	0
194	20240613	174600	362742930	18810	18810	18810	18810	0
195	20240613	174500	362742930	18810	18810	18810	18810	0
196	20240613	174400	362742930	18810	18810	18810	18810	0
197	20240613	174300	362742930	18810	18810	18810	18810	0
198	20240613	174200	362742930	18810	18810	18810	18810	0
199	20240613	174100	362742930	18810	18810	18810	18810	0
200	20240613	174000	362742930	18810	18810	18810	18810	0
201	20240613	173900	362742930	18810	18810	18810	18810	0
202	20240613	173800	362742930	18810	18810	18810	18810	0
203	20240613	173700	362742930	18810	18810	18810	18810	0
204	20240613	173600	362742930	18810	18810	18810	18810	0
205	20240613	173500	362742930	18810	18810	18810	18810	0
206	20240613	173400	362742930	18810	18810	18810	18810	0
207	20240613	173300	362742930	18810	18810	18810	18810	0
208	20240613	173200	362742930	18810	18810	18810	18810	0
209	20240613	173100	362742930	18810	18810	18810	18810	0
210	20240613	173000	362742930	18810	18810	18810	18810	0
211	20240613	172900	362742930	18810	18810	18810	18810	0
212	20240613	172800	362742930	18810	18810	18810	18810	443
213	20240613	172700	362742930	18810	18810	18810	18810	0
214	20240613	172600	362742930	18810	18810	18810	18810	0
215	20240613	172500	362742930	18810	18810	18810	18810	0
216	20240613	172400	362742930	18810	18810	18810	18810	0
217	20240613	172300	362742930	18810	18810	18810	18810	0
218	20240613	172200	362742930	18810	18810	18810	18810	0
219	20240613	172100	362742930	18810	18810	18810	18810	0
220	20240613	172000	362742930	18810	18810	18810	18810	0
221	20240613	171900	362742930	18810	18810	18810	18810	0
222	20240613	171800	362742930	18810	18810	18810	18810	0
223	20240613	171700	362742930	18810	18810	18810	18810	0
224	20240613	171600	362742930	18810	18810	18810	18810	0
225	20240613	171500	362742930	18810	18810	18810	18810	0
226	20240613	171400	362742930	18810	18810	18810	18810	0
227	20240613	171300	362742930	18810	18810	18810	18810	0
228	20240613	171200	362742930	18810	18810	18810	18810	0
229	20240613	171100	362742930	18810	18810	18810	18810	0
230	20240613	171000	362742930	18810	18810	18810	18810	0
231	20240613	170900	362742930	18810	18810	18810	18810	0
232	20240613	170800	362742930	18810	18810	18810	18810	0
233	20240613	170700	362742930	18810	18810	18810	18810	0
234	20240613	170600	362742930	18810	18810	18810	18810	0
235	20240613	170500	362742930	18810	18810	18810	18810	0
236	20240613	170400	362742930	18810	18810	18810	18810	0
237	20240613	170300	362742930	18810	18810	18810	18810	0
238	20240613	170200	362742930	18810	18810	18810	18810	0
239	20240613	170100	362742930	18810	18810	18810	18810	0
240	20240613	170000	362742930	18810	18810	18810	18810	0
241	20240613	165900	362742930	18810	18810	18810	18810	0
242	20240613	165800	362742930	18810	18810	18810	18810	443
243	20240613	165700	362742930	18810	18810	18810	18810	0
244	20240613	165600	362742930	18810	18810	18810	18810	0
245	20240613	165500	362742930	18810	18810	18810	18810	0
246	20240613	165400	362742930	18810	18810	18810	18810	0
247	20240613	165300	362742930	18810	18810	18810	18810	0
248	20240613	165200	362742930	18810	18810	18810	18810	0
249	20240613	165100	362742930	18810	18810	18810	18810	0
250	20240613	165000	362742930	18810	18810	18810	18810	0
251	20240613	164900	362742930	18810	18810	18810	18810	0
252	20240613	164800	362742930	18810	18810	18810	18810	0
253	20240613	164700	362742930	18810	18810	18810	18810	0
254	20240613	164600	362742930	18810	18810	18810	18810	0
255	20240613	164500	362742930	18810	18810	18810	18810	0
256	20240613	164400	362742930	18810	18810	18810	18810	0
257	20240613	164300	362742930	18810	18810	18810	18810	0
258	20240613	164200	362742930	18810	18810	18810	18810	0
259	20240613	164100	362742930	18810	18810	18810	18810	0
260	20240613	164000	362742930	18810	18810	18810	18810	0
261	20240613	163900	362742930	18810	18810	18810	18810	0
262	20240613	163800	362742930	18810	18810	18810	18810	0
263	20240613	163700	362742930	18810	18810	18810	18810	0
264	20240613	163600	362742930	18810	18810	18810	18810	0
265	20240613	163500	362742930	18810	18810	18810	18810	0
266	20240613	163400	362742930	18810	18810	18810	18810	0
267	20240613	163300	362742930	18810	18810	18810	18810	0
268	20240613	163200	362742930	18810	18810	18810	18810	0
269	20240613	163100	362742930	18810	18810	18810	18810	0
270	20240613	163000	362742930	18810	18810	18810	18810	0
271	20240613	162900	362742930	18810	18810	18810	18810	0
272	20240613	162800	362742930	18810	18810	18810	18810	443
273	20240613	162700	362742930	18810	18810	18810	18810	0
274	20240613	162600	362742930	18810	18810	18810	18810	0
275	20240613	162500	362742930	18810	18810	18810	18810	0
276	20240613	162400	362742930	18810	18810	18810	18810	0
277	20240613	162300	362742930	18810	18810	18810	18810	0
278	20240613	162200	362742930	18810	18810	18810	18810	0
279	20240613	162100	362742930	18810	18810	18810	18810	0
280	20240613	162000	362742930	18810	18810	18810	18810	0
281	20240613	161900	362742930	18810	18810	18810	18810	0
282	20240613	161800	362742930	18810	18810	18810	18810	0
283	20240613	161700	362742930	18810	18810	18810	18810	0
284	20240613	161600	362742930	18810	18810	18810	18810	0
285	20240613	161500	362742930	18810	18810	18810	18810	0
286	20240613	161400	362742930	18810	18810	18810	18810	0
287	20240613	161300	362742930	18810	18810	18810	18810	0
288	20240613	161200	362742930	18810	18810	18810	18810	0
289	20240613	161100	362742930	18810	18810	18810	18810	0
290	20240613	161000	362742930	18810	18810	18810	18810	0
291	20240613	160900	362742930	18810	18810	18810	18810	0
292	20240613	160800	362742930	18810	18810	18810	18810	0
293	20240613	160700	362742930	18810	18810	18810	18810	0
294	20240613	160600	362742930	18810	18810	18810	18810	0
295	20240613	160500	362742930	18810	18810	18810	18810	0
296	20240613	160400	362742930	18810	18810	18810	18810	0
297	20240613	160300	362742930	18810	18810	18810	18810	0
298	20240613	160200	362742930	18810	18810	18810	18810	0
299	20240613	160100	362742930	18810	18810	18810	18810	0
300	20240613	160000	362742930	18810	18810	18810	18810	0
301	20240613	155900	362742930	18810	18810	18810	18810	0
302	20240613	155800	362742930	18810	18810	18810	18810	443
303	20240613	155700	362742930	18810	18810	18810	18810	0
304	20240613	155600	362742930	18810	18810	18810	18810	0
305	20240613	155500	362742930	18810	18810	18810	18810	0
306	20240613	155400	362742930	18810	18810	18810	18810	0
307	20240613	155300	362742930	18810	18810	18810	18810	0
308	20240613	155200	362742930	18810	18810	18810	18810	0
309	20240613	155100	362742930	18810	18810	18810	18810	0
310	20240613	155000	362742930	18810	18810	18810	18810	0
311	20240613	154900	362742930	18810	18810	18810	18810	0
312	20240613	154800	362742930	18810	18810	18810	18810	0
313	20240613	154700	362742930	18810	18810	18810	18810	0
314	20240613	154600	362742930	18810	18810	18810	18810	0
315	20240613	154500	362742930	18810	18810	18810	18810	0
316	20240613	154400	362742930	18810	18810	18810	18810	0
317	20240613	154300	362742930	18810	18810	18810	18810	0
318	20240613	154200	362742930	18810	18810	18810	18810	0
319	20240613	154100	362742930	18810	18810	18810	18810	0
320	20240613	154000	362742930	18810	18810	18810	18810	0
321	20240613	153900	362742930	18810	18810	18810	18810	0
322	20240613	153800	362742930	18810	18810	18810	18810	0
323	20240613	153700	362742930	18810	18810	18810	18810	0
324	20240613	153600	362742930	18810	18810	18810	18810	0
325	20240613	153500	362742930	18810	18810	18810	18810	0
326	20240613	153400	362742930	18810	18810	18810	18810	0
327	20240613	153300	362742930	18810	18810	18810	18810	0
328	20240613	153200	362742930	18810	18810	18810	18810	0
329	20240613	153100	362742930	18810	18810	18810	18810	0
330	20240613	153000	362742930	18810	18810	18810	18810	443
331	20240613	152900	354410100	18810	18810	18810	18810	0
332	20240613	152800	354410100	18810	18810	18810	18810	0
333	20240613	152700	354410100	18810	18810	18810	18810	0
334	20240613	152600	354410100	18810	18810	18810	18810	0
335	20240613	152500	354410100	18810	18810	18810	18810	0
336	20240613	152400	354410100	18810	18810	18810	18810	0
337	20240613	152300	354410100	18810	18810	18810	18810	0
338	20240613	152200	354410100	18810	18810	18810	18810	0
339	20240613	152100	354410100	18810	18810	18810	18810	0
340	20240613	152000	354410100	18810	18810	18810	18810	0
341	20240613	151900	354410100	18810	18810	18810	18810	48
342	20240613	151800	353507220	18820	18820	18820	18820	0
343	20240613	151700	353507220	18820	18820	18820	18820	0
344	20240613	151600	353507220	18820	18820	18820	18820	1
345	20240613	151500	353488400	18810	18820	18820	18810	54
346	20240613	151400	352472630	18820	18820	18820	18820	2
347	20240613	151300	352434990	18810	18810	18810	18810	0
348	20240613	151200	352434990	18810	18810	18810	18810	50
349	20240613	151100	351494490	18810	18810	18810	18810	50
350	20240613	151000	350553990	18810	18810	18810	18810	32
351	20240613	150900	349952070	18810	18840	18840	18810	142
352	20240613	150800	347280960	18820	18830	18830	18820	60
353	20240613	150700	346151630	18850	18850	18850	18850	0
354	20240613	150600	346151630	18850	18850	18850	18850	0
355	20240613	150500	346151630	18850	18850	18850	18850	0
356	20240613	150400	346151630	18850	18850	18850	18850	0
357	20240613	150300	346151630	18850	18850	18850	18850	0
358	20240613	150200	346151630	18850	18850	18850	18850	0
359	20240613	150100	346151630	18850	18850	18850	18850	9
360	20240613	150000	345981980	18820	18810	18820	18810	102
361	20240613	145900	344062710	18810	18810	18810	18810	0
362	20240613	145800	344062710	18810	18820	18820	18810	26
363	20240613	145700	343573490	18810	18810	18810	18810	0
364	20240613	145600	343573490	18810	18810	18810	18810	36
365	20240613	145500	342896330	18820	18810	18820	18810	13
366	20240613	145400	342651770	18820	18820	18820	18820	0
367	20240613	145300	342651770	18820	18810	18820	18810	80
368	20240613	145200	341146470	18820	18820	18820	18820	50
369	20240613	145100	340205470	18820	18830	18860	18820	28
370	20240613	145000	339678190	18820	18830	18830	18820	37
371	20240613	144900	338981580	18820	18810	18820	18810	35
372	20240613	144800	338322980	18810	18810	18810	18810	0
373	20240613	144700	338322980	18810	18820	18820	18810	121
374	20240613	144600	336046860	18820	18820	18820	18820	1
375	20240613	144500	336028040	18820	18820	18820	18820	2
376	20240613	144400	335990400	18810	18810	18810	18810	27
377	20240613	144300	335482530	18820	18820	18820	18820	10
378	20240613	144200	335294330	18820	18820	18820	18820	0
379	20240613	144100	335294330	18820	18810	18820	18810	31
380	20240613	144000	334711010	18810	18820	18820	18810	343
381	20240613	143900	328257390	18820	18820	18820	18820	10
382	20240613	143800	328069190	18820	18820	18820	18820	34
383	20240613	143700	327429310	18820	18820	18820	18820	0
384	20240613	143600	327429310	18820	18820	18820	18820	10
385	20240613	143500	327241110	18820	18820	18820	18820	33
386	20240613	143400	326620050	18820	18820	18820	18820	0
387	20240613	143300	326620050	18820	18830	18830	18820	13
388	20240613	143200	326375360	18830	18810	18830	18810	89
389	20240613	143100	324700620	18810	18810	18810	18810	0
390	20240613	143000	324700620	18810	18810	18810	18810	110
391	20240613	142900	322631520	18810	18810	18810	18810	10
392	20240613	142800	322443420	18820	18820	18820	18820	7
393	20240613	142700	322311680	18820	18810	18820	18810	152
394	20240613	142600	319452140	18810	18810	18810	18810	11
395	20240613	142500	319245230	18810	18810	18810	18810	16
396	20240613	142400	318944270	18810	18810	18810	18810	10
397	20240613	142300	318756170	18810	18810	18810	18810	0
398	20240613	142200	318756170	18810	18810	18810	18810	35
399	20240613	142100	318097820	18810	18810	18810	18810	10
400	20240613	142000	317909720	18810	18810	18810	18810	0
401	20240613	141900	317909720	18810	18810	18810	18810	31
402	20240613	141800	317326610	18810	18810	18810	18810	12
403	20240613	141700	317100890	18810	18810	18810	18810	100
404	20240613	141600	315219890	18810	18810	18810	18810	32
405	20240613	141500	314617970	18810	18810	18810	18810	10
406	20240613	141400	314429870	18820	18820	18820	18820	0
407	20240613	141300	314429870	18820	18820	18820	18820	76
408	20240613	141200	312999550	18820	18820	18820	18810	32
409	20240613	141100	312397370	18820	18820	18820	18820	11
410	20240613	141000	312190350	18820	18820	18820	18820	37
411	20240613	140900	311494010	18820	18820	18820	18820	13
412	20240613	140800	311249350	18820	18820	18820	18820	0
413	20240613	140700	311249350	18820	18830	18830	18820	211
414	20240613	140600	307278290	18850	18850	18850	18850	0
415	20240613	140500	307278290	18850	18830	18850	18830	77
416	20240613	140400	305827730	18830	18830	18830	18830	30
417	20240613	140300	305262830	18830	18830	18830	18830	0
418	20240613	140200	305262830	18830	18830	18830	18830	10
419	20240613	140100	305074530	18830	18830	18830	18830	10
420	20240613	140000	304886230	18830	18830	18830	18830	159
421	20240613	135900	301892260	18840	18840	18840	18840	0
422	20240613	135800	301892260	18840	18840	18840	18840	39
423	20240613	135700	301157500	18830	18830	18830	18830	17
424	20240613	135600	300837390	18840	18840	18840	18840	7
425	20240613	135500	300705510	18840	18840	18840	18840	3
426	20240613	135400	300648990	18840	18840	18840	18840	41
427	20240613	135300	299876550	18850	18840	18850	18840	44
428	20240613	135200	299047260	18840	18840	18840	18840	10
429	20240613	135100	298858860	18850	18850	18850	18850	0
430	20240613	135000	298858860	18850	18840	18850	18840	27
431	20240613	134900	298349990	18840	18840	18840	18840	3
432	20240613	134800	298293470	18830	18830	18830	18830	30
433	20240613	134700	297728570	18830	18830	18830	18830	10
434	20240613	134600	297540270	18830	18830	18830	18830	0
435	20240613	134500	297540270	18830	18830	18830	18830	38
436	20240613	134400	296824730	18830	18830	18830	18830	20
437	20240613	134300	296448130	18830	18830	18830	18830	90
438	20240613	134200	294753430	18830	18830	18830	18830	32
439	20240613	134100	294150870	18830	18830	18830	18830	0
440	20240613	134000	294150870	18830	18830	18830	18830	5
441	20240613	133900	294056720	18830	18830	18830	18830	89
442	20240613	133800	292380850	18830	18830	18830	18830	10
443	20240613	133700	292192550	18830	18830	18830	18830	0
444	20240613	133600	292192550	18830	18830	18830	18830	28
445	20240613	133500	291665310	18830	18830	18830	18830	20
446	20240613	133400	291288710	18830	18830	18830	18830	0
447	20240613	133300	291288710	18830	18840	18840	18830	11
448	20240613	133200	291081570	18840	18840	18840	18840	0
449	20240613	133100	291081570	18840	18840	18840	18840	78
450	20240613	133000	289612050	18850	18850	18850	18850	10
451	20240613	132900	289423550	18840	18840	18840	18840	23
452	20240613	132800	288990230	18840	18840	18840	18840	10
453	20240613	132700	288801830	18840	18840	18840	18840	10
454	20240613	132600	288613430	18840	18840	18840	18840	21
455	20240613	132500	288217790	18840	18840	18840	18840	0
456	20240613	132400	288217790	18840	18840	18840	18840	20
457	20240613	132300	287840990	18840	18840	18840	18840	40
458	20240613	132200	287087390	18840	18840	18840	18840	20
459	20240613	132100	286710590	18850	18840	18850	18840	21
460	20240613	132000	286314940	18840	18840	18840	18840	56
461	20240613	131900	285259900	18840	18840	18840	18840	10
462	20240613	131800	285071500	18830	18830	18830	18830	0
463	20240613	131700	285071500	18830	18830	18830	18830	0
464	20240613	131600	285071500	18830	18830	18830	18830	0
465	20240613	131500	285071500	18830	18830	18830	18830	0
466	20240613	131400	285071500	18830	18830	18830	18830	0
467	20240613	131300	285071500	18830	18830	18830	18830	20
468	20240613	131200	284694900	18830	18830	18830	18830	100
469	20240613	131100	282811900	18830	18830	18830	18830	85
470	20240613	131000	281211350	18830	18830	18830	18830	10
471	20240613	130900	281023050	18840	18840	18840	18840	10
472	20240613	130800	280834650	18840	18840	18840	18840	17
473	20240613	130700	280514370	18850	18850	18850	18850	2
474	20240613	130600	280476670	18850	18840	18850	18840	12
475	20240613	130500	280250480	18840	18850	18850	18840	125
476	20240613	130400	277895180	18850	18850	18850	18850	0
477	20240613	130300	277895180	18850	18850	18850	18850	15
478	20240613	130200	277612430	18840	18840	18840	18840	0
479	20240613	130100	277612430	18840	18840	18840	18840	0
480	20240613	130000	277612430	18840	18910	18910	18840	2
481	20240613	125900	277574680	18830	18830	18830	18830	73
482	20240613	125800	276200090	18830	18830	18830	18830	20
483	20240613	125700	275823490	18830	18830	18830	18830	11
484	20240613	125600	275616360	18830	18830	18830	18830	13
485	20240613	125500	275371570	18830	18840	18840	18830	57
486	20240613	125400	274297870	18830	18840	18840	18830	11
487	20240613	125300	274090730	18840	18830	18840	18830	13
488	20240613	125200	273845910	18830	18830	18830	18830	19
489	20240613	125100	273488140	18830	18830	18830	18830	10
490	20240613	125000	273299840	18840	18830	18840	18830	14
491	20240613	124900	273036180	18830	18830	18830	18830	22
492	20240613	124800	272621920	18830	18830	18830	18830	10
493	20240613	124700	272433620	18840	18830	18840	18830	12
494	20240613	124600	272207650	18830	18840	18840	18830	25
495	20240613	124500	271736880	18830	18830	18830	18830	20
496	20240613	124400	271360280	18830	18830	18830	18830	10
497	20240613	124300	271171980	18830	18830	18830	18830	35
498	20240613	124200	270512930	18830	18830	18830	18830	10
499	20240613	124100	270324630	18830	18830	18830	18830	0
500	20240613	124000	270324630	18830	18830	18830	18830	32
501	20240613	123900	269722070	18830	18830	18830	18830	41
502	20240613	123800	268950040	18830	18830	18830	18830	1
503	20240613	123700	268931210	18830	18830	18830	18830	20
504	20240613	123600	268554610	18840	18830	18840	18830	23
505	20240613	123500	268121490	18830	18830	18830	18830	2
506	20240613	123400	268083830	18830	18830	18830	18830	21
507	20240613	123300	267688400	18830	18840	18840	18830	28
508	20240613	123200	267161070	18840	18840	18840	18840	2
509	20240613	123100	267123390	18840	18840	18840	18840	2
510	20240613	123000	267085710	18830	18830	18830	18830	53
511	20240613	122900	266087720	18840	18840	18840	18840	0
512	20240613	122800	266087720	18840	18840	18840	18840	1
513	20240613	122700	266068880	18830	18830	18830	18830	42
514	20240613	122600	265278020	18840	18840	18840	18840	2
515	20240613	122500	265240340	18840	18830	18840	18830	39
516	20240613	122400	264505770	18830	18830	18840	18830	35
517	20240613	122300	263846710	18830	18830	18830	18830	0
518	20240613	122200	263846710	18830	18830	18830	18830	20
519	20240613	122100	263470110	18830	18830	18830	18830	39
520	20240613	122000	262735740	18830	18830	18830	18830	20
521	20240613	121900	262359140	18840	18840	18840	18840	64
522	20240613	121800	261153380	18840	18840	18840	18840	0
523	20240613	121700	261153380	18840	18840	18840	18840	10
524	20240613	121600	260964980	18840	18840	18840	18840	0
525	20240613	121500	260964980	18840	18840	18840	18840	0
526	20240613	121400	260964980	18840	18840	18840	18840	0
527	20240613	121300	260964980	18840	18840	18840	18840	0
528	20240613	121200	260964980	18840	18830	18840	18830	28
529	20240613	121100	260437640	18830	18830	18830	18830	151
530	20240613	121000	257594310	18820	18830	18830	18820	73
531	20240613	120900	256219900	18830	18840	18840	18830	77
532	20240613	120800	254769620	18840	18840	18840	18840	23
533	20240613	120700	254336300	18840	18840	18840	18840	10
534	20240613	120600	254147900	18850	18840	18850	18840	133
535	20240613	120500	251641020	18850	18850	18850	18850	1233
536	20240613	120400	228398970	18850	18890	18890	18850	2000
537	20240613	120300	190675530	18900	18900	18900	18900	35
538	20240613	120200	190014030	18890	18890	18890	18890	32
539	20240613	120100	189409550	18890	18890	18890	18890	0
540	20240613	120000	189409550	18890	18890	18890	18890	10
541	20240613	115900	189220650	18890	18890	18890	18890	32
542	20240613	115800	188616170	18890	18890	18890	18890	0
543	20240613	115700	188616170	18890	18890	18890	18890	10
544	20240613	115600	188427270	18890	18890	18890	18890	55
545	20240613	115500	187388320	18890	18890	18890	18890	1
546	20240613	115400	187369430	18890	18900	18900	18890	30
547	20240613	115300	186802630	18900	18900	18900	18900	32
548	20240613	115200	186197830	18960	18960	18960	18960	0
549	20240613	115100	186197830	18960	18960	18960	18960	0
550	20240613	115000	186197830	18960	18960	18960	18960	0
551	20240613	114900	186197830	18960	18960	18960	18960	0
552	20240613	114800	186197830	18960	18910	18960	18910	3
553	20240613	114700	186141050	18900	18900	18900	18900	18
554	20240613	114600	185800850	18900	18900	18900	18900	27
555	20240613	114500	185290550	18890	18890	18890	18890	10
556	20240613	114400	185101650	18890	18890	18890	18890	23
557	20240613	114300	184667180	18890	18890	18890	18890	0
558	20240613	114200	184667180	18890	18890	18890	18890	18
559	20240613	114100	184327160	18900	18890	18900	18890	17
560	20240613	114000	184006020	18890	18900	18900	18890	11
561	20240613	113900	183798220	18890	18890	18890	18890	10
562	20240613	113800	183609320	18900	18890	18900	18890	281
563	20240613	113700	178301220	18900	18900	18900	18900	0
564	20240613	113600	178301220	18900	18900	18900	18900	170
565	20240613	113500	175088220	18900	18900	18900	18900	0
566	20240613	113400	175088220	18900	18900	18900	18900	33
567	20240613	113300	174464520	18900	18900	18900	18900	10
568	20240613	113200	174275520	18900	18900	18900	18900	0
569	20240613	113100	174275520	18900	18910	18910	18900	64
570	20240613	113000	173065850	18900	18900	18900	18900	52
571	20240613	112900	172083050	18900	18910	18910	18900	58
572	20240613	112800	170986470	18900	18900	18900	18900	19
573	20240613	112700	170627370	18900	18900	18900	18900	0
574	20240613	112600	170627370	18900	18900	18900	18900	0
575	20240613	112500	170627370	18900	18900	18900	18900	0
576	20240613	112400	170627370	18900	18900	18900	18900	24
577	20240613	112300	170173770	18890	18890	18890	18890	210
578	20240613	112200	166206870	18890	18890	18890	18890	58
579	20240613	112100	165111250	18890	18890	18890	18890	0
580	20240613	112000	165111250	18890	18890	18890	18890	20
581	20240613	111900	164733450	18960	18960	18960	18960	0
582	20240613	111800	164733450	18960	18960	18960	18960	0
583	20240613	111700	164733450	18960	18960	18960	18960	0
584	20240613	111600	164733450	18960	18960	18960	18960	1
585	20240613	111500	164714490	18890	18890	18890	18890	244
586	20240613	111400	160105330	18890	18890	18890	18890	10
587	20240613	111300	159916430	18890	18890	18890	18890	24
588	20240613	111200	159463070	18890	18890	18890	18890	10
589	20240613	111100	159274170	18890	18890	18890	18890	10
590	20240613	111000	159085270	18890	18890	18890	18890	23
591	20240613	110900	158650800	18890	18890	18890	18890	10
592	20240613	110800	158461900	18890	18890	18890	18890	11
593	20240613	110700	158254110	18890	18890	18890	18890	0
594	20240613	110600	158254110	18890	18900	18900	18890	96
595	20240613	110500	156440050	18890	18890	18890	18890	10
596	20240613	110400	156251150	18890	18890	18890	18890	0
597	20240613	110300	156251150	18890	18890	18890	18890	46
598	20240613	110200	155382210	18890	18880	18890	18880	15
599	20240613	110100	155098960	18890	18890	18890	18890	1
600	20240613	110000	155080070	18890	18890	18890	18890	15
601	20240613	105900	154796720	18890	18880	18890	18880	12
602	20240613	105800	154570140	18880	18880	18880	18880	0
603	20240613	105700	154570140	18880	18880	18880	18880	31
604	20240613	105600	153984860	18880	18880	18880	18880	1
605	20240613	105500	153965980	18890	18890	18890	18890	8
606	20240613	105400	153814860	18890	18890	18890	18890	26
607	20240613	105300	153323720	18890	18890	18890	18890	0
608	20240613	105200	153323720	18890	18890	18890	18890	10
609	20240613	105100	153134820	18890	18890	18890	18890	30
610	20240613	105000	152568120	18890	18890	18890	18890	0
611	20240613	104900	152568120	18890	18890	18890	18890	25
612	20240613	104800	152095870	18890	18900	18900	18890	17
613	20240613	104700	151774730	18890	18890	18890	18890	26
614	20240613	104600	151283590	18890	18890	18890	18880	181
615	20240613	104500	147864600	18890	18890	18890	18890	30
616	20240613	104400	147297900	18890	18890	18890	18890	0
617	20240613	104300	147297900	18890	18890	18890	18890	10
618	20240613	104200	147109000	18890	18890	18890	18890	27
619	20240613	104100	146598970	18890	18890	18890	18890	0
620	20240613	104000	146598970	18890	18890	18890	18890	10
621	20240613	103900	146410070	18890	18890	18890	18890	38
622	20240613	103800	145692250	18890	18890	18890	18890	25
623	20240613	103700	145220000	18890	18890	18890	18890	20
624	20240613	103600	144842200	18900	18900	18900	18900	1
625	20240613	103500	144823300	18900	18910	18910	18900	48
626	20240613	103400	143916090	18900	18900	18900	18900	9
627	20240613	103300	143745990	18950	18950	18950	18950	1
628	20240613	103200	143727040	18950	18970	18970	18950	11
629	20240613	103100	143518390	18980	18980	18980	18980	30
630	20240613	103000	142948990	18990	18990	18990	18990	0
631	20240613	102900	142948990	18990	19010	19020	18990	343
632	20240613	102800	136425630	19010	19000	19010	19000	287
633	20240613	102700	130972590	19000	18880	19000	18880	1445
634	20240613	102600	103547130	18890	18890	18890	18890	139
635	20240613	102500	100921420	18900	18900	18900	18900	545
636	20240613	102400	90620920	18900	18900	18900	18900	69
637	20240613	102300	89316820	18900	18900	18900	18900	78
638	20240613	102200	87842620	18900	18900	18900	18900	170
639	20240613	102100	84629620	18910	18910	18910	18910	1
640	20240613	102000	84610710	18910	18900	18910	18900	79
641	20240613	101900	83117080	18910	18910	18910	18910	0
642	20240613	101800	83117080	18910	18910	18910	18910	10
643	20240613	101700	82927980	18910	18910	18910	18910	31
644	20240613	101600	82341770	18920	18920	18920	18920	10
645	20240613	101500	82152570	18910	18910	18910	18910	13
646	20240613	101400	81906740	18910	18910	18910	18910	47
647	20240613	101300	81017970	18910	18910	18910	18910	10
648	20240613	101200	80828870	18910	18900	18910	18900	20
649	20240613	101100	80450770	18910	18900	18910	18900	11
650	20240613	101000	80242860	18910	18910	18910	18910	0
651	20240613	100900	80242860	18910	18920	18920	18910	243
652	20240613	100800	75646970	18920	18920	18920	18920	21
653	20240613	100700	75249650	18930	18940	18940	18930	16
654	20240613	100600	74946720	18930	18940	18940	18930	11
655	20240613	100500	74738480	18930	18930	18930	18930	12
656	20240613	100400	74511320	18960	18960	18960	18960	0
657	20240613	100300	74511320	18960	18960	18960	18960	0
658	20240613	100200	74511320	18960	18960	18960	18960	0
659	20240613	100100	74511320	18960	18920	18960	18920	51
660	20240613	100000	73546360	18920	18920	18920	18920	0
661	20240613	095900	73546360	18920	18920	18920	18910	187
662	20240613	095800	70008420	18920	18920	18920	18920	13
663	20240613	095700	69762460	18910	18910	18910	18910	25
664	20240613	095600	69289710	18910	18920	18920	18910	15
665	20240613	095500	69006010	18920	18920	18920	18920	1
666	20240613	095400	68987090	18920	18920	18920	18910	33
667	20240613	095300	68363040	18910	18910	18920	18910	13
668	20240613	095200	68117200	18910	18910	18910	18910	199
669	20240613	095100	64354110	18920	18910	18920	18910	50
670	20240613	095000	63408410	18920	18920	18920	18920	10
671	20240613	094900	63219210	18920	18920	18920	18920	0
672	20240613	094800	63219210	18920	18920	18920	18920	114
673	20240613	094700	61062330	18910	18910	18910	18910	335
674	20240613	094600	54727480	18910	18910	18910	18910	300
675	20240613	094500	49054480	18910	18920	18920	18910	11
676	20240613	094400	48846390	18920	18920	18920	18920	24
677	20240613	094300	48392310	18920	18910	18920	18910	104
678	20240613	094200	46424670	18910	18910	18910	18910	300
679	20240613	094100	40751670	18910	18910	18910	18910	1
680	20240613	094000	40732760	18920	18920	18920	18920	442
681	20240613	093900	32370120	18920	18910	18920	18910	234
682	20240613	093800	27944980	18920	18920	18920	18920	10
683	20240613	093700	27755780	18910	18910	18910	18910	0
684	20240613	093600	27755780	18910	18910	18910	18910	1
685	20240613	093500	27736870	18910	18910	18910	18910	46
686	20240613	093400	26867010	18920	18920	18920	18920	5
687	20240613	093300	26772410	18910	18910	18910	18910	0
688	20240613	093200	26772410	18910	18910	18910	18910	0
689	20240613	093100	26772410	18910	18910	18910	18910	20
690	20240613	093000	26394210	18910	18910	18910	18910	0
691	20240613	092900	26394210	18910	18910	18910	18910	0
692	20240613	092800	26394210	18910	18920	18920	18910	210
693	20240613	092700	22421880	18920	18920	18920	18920	0
694	20240613	092600	22421880	18920	18920	18920	18920	0
695	20240613	092500	22421880	18920	18930	18930	18920	100
696	20240613	092400	20529300	18930	18930	18930	18930	0
697	20240613	092300	20529300	18930	18930	18930	18930	38
698	20240613	092200	19809960	18940	18940	18940	18940	5
699	20240613	092100	19715260	18940	18960	18960	18940	34
700	20240613	092000	19070980	18960	18960	18960	18960	91
701	20240613	091900	17345620	18960	18960	18960	18960	10
702	20240613	091800	17156020	18960	18960	18960	18960	0
703	20240613	091700	17156020	18960	18970	18970	18960	267
704	20240613	091600	12091090	18970	18970	18970	18970	38
705	20240613	091500	11370230	19000	19000	19000	19000	0
706	20240613	091400	11370230	19000	19000	19000	19000	0
707	20240613	091300	11370230	19000	19000	19000	19000	0
708	20240613	091200	11370230	19000	19000	19000	19000	0
709	20240613	091100	11370230	19000	19000	19000	19000	0
710	20240613	091000	11370230	19000	19000	19000	19000	56
711	20240613	090900	10306230	18990	18980	18990	18970	153
712	20240613	090800	7403150	18980	18990	18990	18980	14
713	20240613	090700	7137330	18980	18980	18980	18980	10
714	20240613	090600	6947530	18970	18980	18980	18970	80
715	20240613	090500	5429920	18980	18980	18980	18980	9
716	20240613	090400	5259100	18980	18980	18980	18980	91
717	20240613	090300	3531920	18980	18980	18980	18980	0
718	20240613	090200	3531920	18980	18980	18980	18980	100
719	20240613	090100	1633920	18980	18980	18980	18980	4
720	20240613	090000	1558000	19000	19000	19000	19000	82