KissMeData/023590/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190700	627526340	18820	18820	18820	18820	1640
3	20240617	190600	627526340	18820	18820	18820	18820	0
4	20240617	190500	627526340	18820	18820	18820	18820	0
5	20240617	190400	627526340	18820	18820	18820	18820	0
6	20240617	190300	627526340	18820	18820	18820	18820	0
7	20240617	190200	627526340	18820	18820	18820	18820	0
8	20240617	190100	627526340	18820	18820	18820	18820	0
9	20240617	190000	627526340	18820	18820	18820	18820	0
10	20240617	185900	627526340	18820	18820	18820	18820	0
11	20240617	185800	627526340	18820	18820	18820	18820	0
12	20240617	185700	627526340	18820	18820	18820	18820	0
13	20240617	185600	627526340	18820	18820	18820	18820	0
14	20240617	185500	627526340	18820	18820	18820	18820	0
15	20240617	185400	627526340	18820	18820	18820	18820	0
16	20240617	185300	627526340	18820	18820	18820	18820	0
17	20240617	185200	627526340	18820	18820	18820	18820	0
18	20240617	185100	627526340	18820	18820	18820	18820	0
19	20240617	185000	627526340	18820	18820	18820	18820	0
20	20240617	184900	627526340	18820	18820	18820	18820	0
21	20240617	184800	627526340	18820	18820	18820	18820	0
22	20240617	184700	627526340	18820	18820	18820	18820	0
23	20240617	184600	627526340	18820	18820	18820	18820	0
24	20240617	184500	627526340	18820	18820	18820	18820	0
25	20240617	184400	627526340	18820	18820	18820	18820	0
26	20240617	184300	627526340	18820	18820	18820	18820	0
27	20240617	184200	627526340	18820	18820	18820	18820	0
28	20240617	184100	627526340	18820	18820	18820	18820	0
29	20240617	184000	627526340	18820	18820	18820	18820	0
30	20240617	183900	627526340	18820	18820	18820	18820	0
31	20240617	183800	627526340	18820	18820	18820	18820	0
32	20240617	183700	627526340	18820	18820	18820	18820	1640
33	20240617	183600	627526340	18820	18820	18820	18820	0
34	20240617	183500	627526340	18820	18820	18820	18820	0
35	20240617	183400	627526340	18820	18820	18820	18820	0
36	20240617	183300	627526340	18820	18820	18820	18820	0
37	20240617	183200	627526340	18820	18820	18820	18820	0
38	20240617	183100	627526340	18820	18820	18820	18820	0
39	20240617	183000	627526340	18820	18820	18820	18820	0
40	20240617	182900	627526340	18820	18820	18820	18820	0
41	20240617	182800	627526340	18820	18820	18820	18820	0
42	20240617	182700	627526340	18820	18820	18820	18820	0
43	20240617	182600	627526340	18820	18820	18820	18820	0
44	20240617	182500	627526340	18820	18820	18820	18820	0
45	20240617	182400	627526340	18820	18820	18820	18820	0
46	20240617	182300	627526340	18820	18820	18820	18820	0
47	20240617	182200	627526340	18820	18820	18820	18820	0
48	20240617	182100	627526340	18820	18820	18820	18820	0
49	20240617	182000	627526340	18820	18820	18820	18820	0
50	20240617	181900	627526340	18820	18820	18820	18820	0
51	20240617	181800	627526340	18820	18820	18820	18820	0
52	20240617	181700	627526340	18820	18820	18820	18820	0
53	20240617	181600	627526340	18820	18820	18820	18820	0
54	20240617	181500	627526340	18820	18820	18820	18820	0
55	20240617	181400	627526340	18820	18820	18820	18820	0
56	20240617	181300	627526340	18820	18820	18820	18820	0
57	20240617	181200	627526340	18820	18820	18820	18820	0
58	20240617	181100	627526340	18820	18820	18820	18820	0
59	20240617	181000	627526340	18820	18820	18820	18820	0
60	20240617	180900	627526340	18820	18820	18820	18820	0
61	20240617	180800	627526340	18820	18820	18820	18820	0
62	20240617	180700	627526340	18820	18820	18820	18820	1640
63	20240617	180600	627526340	18820	18820	18820	18820	0
64	20240617	180500	627526340	18820	18820	18820	18820	0
65	20240617	180400	627526340	18820	18820	18820	18820	0
66	20240617	180300	627526340	18820	18820	18820	18820	0
67	20240617	180200	627526340	18820	18820	18820	18820	0
68	20240617	180100	627526340	18820	18820	18820	18820	0
69	20240617	180000	627526340	18820	18820	18820	18820	0
70	20240617	175900	627526340	18820	18820	18820	18820	0
71	20240617	175800	627526340	18820	18820	18820	18820	0
72	20240617	175700	627526340	18820	18820	18820	18820	0
73	20240617	175600	627526340	18820	18820	18820	18820	0
74	20240617	175500	627526340	18820	18820	18820	18820	0
75	20240617	175400	627526340	18820	18820	18820	18820	0
76	20240617	175300	627526340	18820	18820	18820	18820	0
77	20240617	175200	627526340	18820	18820	18820	18820	0
78	20240617	175100	627526340	18820	18820	18820	18820	0
79	20240617	175000	627526340	18820	18820	18820	18820	0
80	20240617	174900	627526340	18820	18820	18820	18820	0
81	20240617	174800	627526340	18820	18820	18820	18820	0
82	20240617	174700	627526340	18820	18820	18820	18820	0
83	20240617	174600	627526340	18820	18820	18820	18820	0
84	20240617	174500	627526340	18820	18820	18820	18820	0
85	20240617	174400	627526340	18820	18820	18820	18820	0
86	20240617	174300	627526340	18820	18820	18820	18820	0
87	20240617	174200	627526340	18820	18820	18820	18820	0
88	20240617	174100	627526340	18820	18820	18820	18820	0
89	20240617	174000	627526340	18820	18820	18820	18820	0
90	20240617	173900	627526340	18820	18820	18820	18820	0
91	20240617	173800	627526340	18820	18820	18820	18820	0
92	20240617	173700	627526340	18820	18820	18820	18820	1640
93	20240617	173600	627526340	18820	18820	18820	18820	0
94	20240617	173500	627526340	18820	18820	18820	18820	0
95	20240617	173400	627526340	18820	18820	18820	18820	0
96	20240617	173300	627526340	18820	18820	18820	18820	0
97	20240617	173200	627526340	18820	18820	18820	18820	0
98	20240617	173100	627526340	18820	18820	18820	18820	0
99	20240617	173000	627526340	18820	18820	18820	18820	0
100	20240617	172900	627526340	18820	18820	18820	18820	0
101	20240617	172800	627526340	18820	18820	18820	18820	0
102	20240617	172700	627526340	18820	18820	18820	18820	0
103	20240617	172600	627526340	18820	18820	18820	18820	0
104	20240617	172500	627526340	18820	18820	18820	18820	0
105	20240617	172400	627526340	18820	18820	18820	18820	0
106	20240617	172300	627526340	18820	18820	18820	18820	0
107	20240617	172200	627526340	18820	18820	18820	18820	0
108	20240617	172100	627526340	18820	18820	18820	18820	0
109	20240617	172000	627526340	18820	18820	18820	18820	0
110	20240617	171900	627526340	18820	18820	18820	18820	0
111	20240617	171800	627526340	18820	18820	18820	18820	0
112	20240617	171700	627526340	18820	18820	18820	18820	0
113	20240617	171600	627526340	18820	18820	18820	18820	0
114	20240617	171500	627526340	18820	18820	18820	18820	0
115	20240617	171400	627526340	18820	18820	18820	18820	0
116	20240617	171300	627526340	18820	18820	18820	18820	0
117	20240617	171200	627526340	18820	18820	18820	18820	0
118	20240617	171100	627526340	18820	18820	18820	18820	0
119	20240617	171000	627526340	18820	18820	18820	18820	0
120	20240617	170900	627526340	18820	18820	18820	18820	0
121	20240617	170800	627526340	18820	18820	18820	18820	0
122	20240617	170700	627526340	18820	18820	18820	18820	1640
123	20240617	170600	627526340	18820	18820	18820	18820	0
124	20240617	170500	627526340	18820	18820	18820	18820	0
125	20240617	170400	627526340	18820	18820	18820	18820	0
126	20240617	170300	627526340	18820	18820	18820	18820	0
127	20240617	170200	627526340	18820	18820	18820	18820	0
128	20240617	170100	627526340	18820	18820	18820	18820	0
129	20240617	170000	627526340	18820	18820	18820	18820	0
130	20240617	165900	627526340	18820	18820	18820	18820	0
131	20240617	165800	627526340	18820	18820	18820	18820	0
132	20240617	165700	627526340	18820	18820	18820	18820	0
133	20240617	165600	627526340	18820	18820	18820	18820	0
134	20240617	165500	627526340	18820	18820	18820	18820	0
135	20240617	165400	627526340	18820	18820	18820	18820	0
136	20240617	165300	627526340	18820	18820	18820	18820	0
137	20240617	165200	627526340	18820	18820	18820	18820	0
138	20240617	165100	627526340	18820	18820	18820	18820	0
139	20240617	165000	627526340	18820	18820	18820	18820	0
140	20240617	164900	627526340	18820	18820	18820	18820	0
141	20240617	164800	627526340	18820	18820	18820	18820	0
142	20240617	164700	627526340	18820	18820	18820	18820	0
143	20240617	164600	627526340	18820	18820	18820	18820	0
144	20240617	164500	627526340	18820	18820	18820	18820	0
145	20240617	164400	627526340	18820	18820	18820	18820	0
146	20240617	164300	627526340	18820	18820	18820	18820	0
147	20240617	164200	627526340	18820	18820	18820	18820	0
148	20240617	164100	627526340	18820	18820	18820	18820	0
149	20240617	164000	627526340	18820	18820	18820	18820	0
150	20240617	163900	627526340	18820	18820	18820	18820	0
151	20240617	163800	627526340	18820	18820	18820	18820	0
152	20240617	163700	627526340	18820	18820	18820	18820	1640
153	20240617	163600	627526340	18820	18820	18820	18820	0
154	20240617	163500	627526340	18820	18820	18820	18820	0
155	20240617	163400	627526340	18820	18820	18820	18820	0
156	20240617	163300	627526340	18820	18820	18820	18820	0
157	20240617	163200	627526340	18820	18820	18820	18820	0
158	20240617	163100	627526340	18820	18820	18820	18820	0
159	20240617	163000	627526340	18820	18820	18820	18820	0
160	20240617	162900	627526340	18820	18820	18820	18820	0
161	20240617	162800	627526340	18820	18820	18820	18820	0
162	20240617	162700	627526340	18820	18820	18820	18820	0
163	20240617	162600	627526340	18820	18820	18820	18820	0
164	20240617	162500	627526340	18820	18820	18820	18820	0
165	20240617	162400	627526340	18820	18820	18820	18820	0
166	20240617	162300	627526340	18820	18820	18820	18820	0
167	20240617	162200	627526340	18820	18820	18820	18820	0
168	20240617	162100	627526340	18820	18820	18820	18820	0
169	20240617	162000	627526340	18820	18820	18820	18820	0
170	20240617	161900	627526340	18820	18820	18820	18820	0
171	20240617	161800	627526340	18820	18820	18820	18820	0
172	20240617	161700	627526340	18820	18820	18820	18820	0
173	20240617	161600	627526340	18820	18820	18820	18820	0
174	20240617	161500	627526340	18820	18820	18820	18820	0
175	20240617	161400	627526340	18820	18820	18820	18820	0
176	20240617	161300	627526340	18820	18820	18820	18820	0
177	20240617	161200	627526340	18820	18820	18820	18820	0
178	20240617	161100	627526340	18820	18820	18820	18820	0
179	20240617	161000	627526340	18820	18820	18820	18820	0
180	20240617	160900	627526340	18820	18820	18820	18820	0
181	20240617	160800	627526340	18820	18820	18820	18820	0
182	20240617	160700	627526340	18820	18820	18820	18820	1640
183	20240617	160600	627526340	18820	18820	18820	18820	0
184	20240617	160500	627526340	18820	18820	18820	18820	0
185	20240617	160400	627526340	18820	18820	18820	18820	0
186	20240617	160300	627526340	18820	18820	18820	18820	0
187	20240617	160200	627526340	18820	18820	18820	18820	0
188	20240617	160100	627526340	18820	18820	18820	18820	0
189	20240617	160000	627526340	18820	18820	18820	18820	0
190	20240617	155900	627526340	18820	18820	18820	18820	0
191	20240617	155800	627526340	18820	18820	18820	18820	0
192	20240617	155700	627526340	18820	18820	18820	18820	0
193	20240617	155600	627526340	18820	18820	18820	18820	0
194	20240617	155500	627526340	18820	18820	18820	18820	0
195	20240617	155400	627526340	18820	18820	18820	18820	0
196	20240617	155300	627526340	18820	18820	18820	18820	0
197	20240617	155200	627526340	18820	18820	18820	18820	0
198	20240617	155100	627526340	18820	18820	18820	18820	0
199	20240617	155000	627526340	18820	18820	18820	18820	0
200	20240617	154900	627526340	18820	18820	18820	18820	0
201	20240617	154800	627526340	18820	18820	18820	18820	0
202	20240617	154700	627526340	18820	18820	18820	18820	0
203	20240617	154600	627526340	18820	18820	18820	18820	0
204	20240617	154500	627526340	18820	18820	18820	18820	0
205	20240617	154400	627526340	18820	18820	18820	18820	0
206	20240617	154300	627526340	18820	18820	18820	18820	0
207	20240617	154200	627526340	18820	18820	18820	18820	0
208	20240617	154100	627526340	18820	18820	18820	18820	0
209	20240617	154000	627526340	18820	18820	18820	18820	0
210	20240617	153900	627526340	18820	18820	18820	18820	0
211	20240617	153800	627526340	18820	18820	18820	18820	0
212	20240617	153700	627526340	18820	18820	18820	18820	1640
213	20240617	153600	627526340	18820	18820	18820	18820	0
214	20240617	153500	627526340	18820	18820	18820	18820	0
215	20240617	153400	627526340	18820	18820	18820	18820	0
216	20240617	153300	627526340	18820	18820	18820	18820	0
217	20240617	153200	627526340	18820	18820	18820	18820	0
218	20240617	153100	627526340	18820	18820	18820	18820	0
219	20240617	153000	627526340	18820	18820	18820	18820	1640
220	20240617	152900	596661540	18790	18790	18790	18790	0
221	20240617	152800	596661540	18790	18790	18790	18790	0
222	20240617	152700	596661540	18790	18790	18790	18790	0
223	20240617	152600	596661540	18790	18790	18790	18790	0
224	20240617	152500	596661540	18790	18790	18790	18790	0
225	20240617	152400	596661540	18790	18790	18790	18790	0
226	20240617	152300	596661540	18790	18790	18790	18790	0
227	20240617	152200	596661540	18790	18790	18790	18790	0
228	20240617	152100	596661540	18790	18790	18790	18790	0
229	20240617	152000	596661540	18790	18790	18790	18790	0
230	20240617	151900	596661540	18790	18780	18790	18780	4
231	20240617	151800	596586390	18780	18780	18780	18780	1
232	20240617	151700	596567610	18780	18780	18780	18780	2
233	20240617	151600	596530050	18800	18790	18800	18790	61
234	20240617	151500	595383730	18790	18810	18810	18790	756
235	20240617	151400	581178300	18790	18800	18810	18790	79
236	20240617	151300	579693160	18790	18820	18820	18790	265
237	20240617	151200	574711220	18820	18820	18820	18820	14
238	20240617	151100	574447740	18810	18820	18820	18810	28
239	20240617	151000	573920830	18820	18810	18820	18810	13
240	20240617	150900	573676210	18820	18820	18830	18820	28
241	20240617	150800	573149170	18820	18820	18820	18820	15
242	20240617	150700	572866870	18820	18820	18820	18810	28
243	20240617	150600	572339960	18820	18820	18820	18820	26
244	20240617	150500	571850640	18800	18820	18820	18800	14
245	20240617	150400	571587280	18820	18820	18820	18820	3
246	20240617	150300	571530820	18820	18830	18830	18790	1228
247	20240617	150200	548440030	18820	18820	18820	18820	19
248	20240617	150100	548082450	18810	18830	18840	18810	73
249	20240617	150000	546707780	18820	18820	18820	18820	0
250	20240617	145900	546707780	18820	18830	18840	18820	41
251	20240617	145800	545935950	18820	18810	18840	18810	21
252	20240617	145700	545540510	18830	18830	18830	18830	8
253	20240617	145600	545389870	18830	18840	18840	18810	46
254	20240617	145500	544523920	18840	18840	18840	18840	30
255	20240617	145400	543958720	18840	18840	18840	18840	0
256	20240617	145300	543958720	18840	18840	18840	18840	30
257	20240617	145200	543393520	18840	18840	18840	18840	26
258	20240617	145100	542903680	18840	18840	18850	18840	42
259	20240617	145000	542112090	18840	18840	18840	18840	20
260	20240617	144900	541735290	18830	18830	18840	18830	22
261	20240617	144800	541320890	18830	18830	18830	18830	0
262	20240617	144700	541320890	18830	18850	18850	18820	36
263	20240617	144600	540642740	18850	18850	18850	18850	20
264	20240617	144500	540265740	18850	18850	18850	18850	24
265	20240617	144400	539813340	18840	18850	18850	18840	11
266	20240617	144300	539606040	18850	18850	18850	18850	8
267	20240617	144200	539455240	18840	18840	18840	18830	49
268	20240617	144100	538532140	18840	18840	18840	18830	62
269	20240617	144000	537364110	18830	18830	18830	18830	0
270	20240617	143900	537364110	18830	18820	18830	18820	36
271	20240617	143800	536686320	18820	18840	18840	18820	17
272	20240617	143700	536366180	18830	18830	18830	18830	10
273	20240617	143600	536177880	18820	18820	18820	18820	16
274	20240617	143500	535876760	18820	18810	18820	18810	9
275	20240617	143400	535707390	18810	18820	18820	18810	22
276	20240617	143300	535293440	18820	18830	18830	18810	18
277	20240617	143200	534954690	18850	18840	18850	18840	49
278	20240617	143100	534031350	18830	18840	18840	18830	22
279	20240617	143000	533616900	18830	18830	18830	18830	2
280	20240617	142900	533579240	18830	18820	18830	18820	39
281	20240617	142800	532844990	18810	18830	18830	18810	27
282	20240617	142700	532336680	18830	18830	18830	18830	16
283	20240617	142600	532035400	18820	18830	18830	18820	38
284	20240617	142500	531319930	18830	18830	18830	18830	9
285	20240617	142400	531150460	18830	18830	18830	18830	7
286	20240617	142300	531018650	18820	18790	18820	18790	340
287	20240617	142200	524629440	18790	18790	18790	18790	13
288	20240617	142100	524385170	18790	18790	18790	18790	22
289	20240617	142000	523971790	18780	18790	18790	18780	7
290	20240617	141900	523840270	18790	18790	18790	18790	25
291	20240617	141800	523370520	18790	18790	18790	18790	19
292	20240617	141700	523013510	18790	18790	18790	18790	36
293	20240617	141600	522337070	18790	18790	18790	18790	13
294	20240617	141500	522092800	18790	18790	18790	18790	23
295	20240617	141400	521660630	18790	18790	18790	18790	14
296	20240617	141300	521397570	18790	18770	18840	18770	135
297	20240617	141200	518861780	18760	18860	18860	18750	3981
298	20240617	141100	444023220	18860	18860	18860	18860	17
299	20240617	141000	443702600	18850	18860	18860	18850	12
300	20240617	140900	443476300	18860	18860	18860	18860	28
301	20240617	140800	442948220	18860	18860	18860	18860	0
302	20240617	140700	442948220	18860	18860	18860	18860	48
303	20240617	140600	442042940	18850	18850	18860	18850	15
304	20240617	140500	441760060	18850	18860	18860	18850	33
305	20240617	140400	441137690	18860	18850	18860	18850	7
306	20240617	140300	441005730	18850	18840	18850	18840	13
307	20240617	140200	440760730	18830	18850	18850	18810	64
308	20240617	140100	439555780	18860	18850	18860	18850	15
309	20240617	140000	439272890	18860	18870	18870	18860	211
310	20240617	135900	435293360	18880	18880	18880	18880	46
311	20240617	135800	434424880	18880	18880	18880	18880	16
312	20240617	135700	434122800	18880	18870	18890	18870	23
313	20240617	135600	433688530	18860	18860	18860	18860	194
314	20240617	135500	430029690	18860	18860	18860	18860	12
315	20240617	135400	429803370	18860	18860	18860	18860	25
316	20240617	135300	429331870	18860	18850	18860	18850	17
317	20240617	135200	429011330	18860	18850	18860	18850	30
318	20240617	135100	428445540	18850	18830	18850	18830	15
319	20240617	135000	428162810	18820	18850	18850	18820	22
320	20240617	134900	427748400	18850	18860	18870	18850	37
321	20240617	134800	427050590	18860	18860	18870	18860	30
322	20240617	134700	426484560	18860	18860	18860	18860	18
323	20240617	134600	426145080	18850	18840	18850	18840	22
324	20240617	134500	425730480	18840	18840	18840	18840	10
325	20240617	134400	425542080	18830	18830	18830	18830	4
326	20240617	134300	425466760	18820	18820	18820	18820	74
327	20240617	134200	424074080	18820	18820	18820	18810	46
328	20240617	134100	423208370	18820	18820	18820	18820	12
329	20240617	134000	422982530	18810	18810	18810	18810	9
330	20240617	133900	422813240	18810	18810	18810	18810	20
331	20240617	133800	422437040	18810	18810	18810	18800	137
332	20240617	133700	419860180	18810	18810	18810	18810	25
333	20240617	133600	419389930	18810	18810	18810	18800	29
334	20240617	133500	418844520	18810	18810	18810	18810	17
335	20240617	133400	418524750	18810	18810	18810	18810	14
336	20240617	133300	418261410	18810	18810	18810	18800	368
337	20240617	133200	411341760	18810	18820	18820	18800	91
338	20240617	133100	409630330	18820	18820	18820	18820	25
339	20240617	133000	409159830	18820	18820	18820	18810	161
340	20240617	132900	406131130	18820	18830	18830	18820	20
341	20240617	132800	405754540	18830	18830	18830	18830	8
342	20240617	132700	405603900	18830	18820	18830	18820	16
343	20240617	132600	405302690	18820	18820	18820	18810	213
344	20240617	132500	401294230	18820	18830	18830	18820	23
345	20240617	132400	400861180	18830	18830	18830	18830	8
346	20240617	132300	400710540	18820	18830	18830	18820	8
347	20240617	132200	400559910	18810	18830	18830	18810	191
348	20240617	132100	396965360	18840	18890	18890	18820	1419
349	20240617	132000	370208850	18900	18910	18910	18890	28
350	20240617	131900	369679650	18910	18900	18910	18900	28
351	20240617	131800	369150330	18900	18900	18900	18900	8
352	20240617	131700	368999130	18900	18890	18900	18890	28
353	20240617	131600	368470140	18900	18900	18900	18900	27
354	20240617	131500	367959840	18900	18900	18900	18900	0
355	20240617	131400	367959840	18900	18900	18900	18900	29
356	20240617	131300	367411740	18900	18900	18900	18900	20
357	20240617	131200	367033740	18900	18900	18900	18900	9
358	20240617	131100	366863640	18900	18900	18900	18900	16
359	20240617	131000	366561240	18900	18900	18900	18900	14
360	20240617	130900	366296640	18890	18900	18900	18890	34
361	20240617	130800	365654110	18900	18900	18900	18900	14
362	20240617	130700	365389510	18890	18910	18910	18890	25
363	20240617	130600	364917010	18910	18910	18910	18900	35
364	20240617	130500	364255220	18910	18900	18910	18900	8
365	20240617	130400	364103950	18910	18910	18910	18910	8
366	20240617	130300	363952670	18900	18900	18900	18880	14
367	20240617	130200	363688200	18900	18900	18900	18900	14
368	20240617	130100	363423600	18900	18900	18900	18900	9
369	20240617	130000	363253500	18900	18900	18900	18900	43
370	20240617	125900	362440800	18900	18900	18900	18900	31
371	20240617	125800	361854900	18900	18900	18900	18900	14
372	20240617	125700	361590300	18900	18900	18900	18880	21
373	20240617	125600	361193510	18900	18890	18900	18890	20
374	20240617	125500	360815520	18880	18910	18910	18870	280
375	20240617	125400	355524720	18910	18910	18910	18910	9
376	20240617	125300	355354530	18900	18900	18910	18900	36
377	20240617	125200	354673890	18890	18910	18910	18890	18
378	20240617	125100	354333720	18910	18910	18910	18910	18
379	20240617	125000	353993340	18910	18890	18910	18890	5
380	20240617	124900	353898840	18880	18920	18920	18880	317
381	20240617	124800	347910190	18910	18900	18910	18900	4
382	20240617	124700	347834560	18890	18910	18920	18890	48
383	20240617	124600	346926650	18900	18900	18900	18890	3
384	20240617	124500	346869960	18910	18900	18910	18900	42
385	20240617	124400	346075760	18900	18900	18900	18900	8
386	20240617	124300	345924560	18900	18900	18900	18900	25
387	20240617	124200	345452060	18900	18900	18900	18860	39
388	20240617	124100	344715650	18910	18910	18910	18910	85
389	20240617	124000	343108300	18910	18910	18910	18900	119
390	20240617	123900	340858170	18900	18890	18900	18890	26
391	20240617	123800	340366940	18880	18870	18880	18870	7
392	20240617	123700	340234840	18870	18850	18870	18850	25
393	20240617	123600	339763230	18850	18860	18870	18830	521
394	20240617	123500	329940610	18860	18810	18900	18800	52
395	20240617	123400	328960320	18810	18920	18920	18770	5542
396	20240617	123300	224676930	18930	18930	18930	18900	42
397	20240617	123200	223882300	18920	18920	18920	18920	2
398	20240617	123100	223844460	18910	18900	18910	18890	17
399	20240617	123000	223523140	18900	18900	18900	18900	11
400	20240617	122900	223315240	18900	18900	18900	18880	47
401	20240617	122800	222427110	18890	18890	18890	18890	3
402	20240617	122700	222370440	18890	18890	18900	18880	26
403	20240617	122600	221879240	18900	18900	18900	18900	26
404	20240617	122500	221387840	18900	18910	18910	18900	74
405	20240617	122400	219988720	18910	18890	18910	18890	11
406	20240617	122300	219780850	18880	18900	18900	18860	285
407	20240617	122200	214400330	18910	18940	18940	18910	240
408	20240617	122100	209861700	18940	18930	18940	18930	34
409	20240617	122000	209217800	18920	18920	18920	18920	4
410	20240617	121900	209142120	18910	18900	18910	18900	24
411	20240617	121800	208688450	18900	18890	18900	18880	211
412	20240617	121700	204702180	18890	18890	18890	18890	14
413	20240617	121600	204437720	18880	18890	18890	18880	33
414	20240617	121500	203814460	18880	18880	18880	18880	24
415	20240617	121400	203361340	18880	18890	18890	18880	7
416	20240617	121300	203229150	18890	18890	18890	18880	50
417	20240617	121200	202284710	18880	18890	18890	18880	18
418	20240617	121100	201944750	18880	18890	18890	18870	13
419	20240617	121000	201699390	18890	18890	18890	18890	20
420	20240617	120900	201321590	18890	18890	18890	18890	33
421	20240617	120800	200698220	18880	18890	18890	18880	3
422	20240617	120700	200641570	18870	18890	18890	18870	21
423	20240617	120600	200244910	18890	18860	18890	18860	190
424	20240617	120500	196659790	18860	18850	18860	18850	87
425	20240617	120400	195019040	18850	18840	18850	18840	58
426	20240617	120300	193925880	18840	18830	18840	18830	373
427	20240617	120200	186902210	18830	18830	18830	18830	11
428	20240617	120100	186695080	18830	18830	18830	18820	48
429	20240617	120000	185791320	18830	18830	18830	18820	53
430	20240617	115900	184793440	18830	18830	18830	18830	2
431	20240617	115800	184755780	18830	18830	18830	18830	3
432	20240617	115700	184699290	18830	18830	18830	18830	5
433	20240617	115600	184605140	18830	18830	18830	18830	4
434	20240617	115500	184529820	18830	18820	18830	18820	3
435	20240617	115400	184473340	18830	18830	18830	18830	3
436	20240617	115300	184416850	18830	18830	18830	18830	15
437	20240617	115200	184134400	18820	18830	18830	18820	66
438	20240617	115100	182892220	18820	18820	18820	18820	1
439	20240617	115000	182873400	18820	18820	18820	18820	2
440	20240617	114900	182835760	18820	18830	18830	18810	336
441	20240617	114800	176512730	18830	18830	18830	18830	2
442	20240617	114700	176475070	18830	18830	18830	18820	5
443	20240617	114600	176380930	18830	18830	18830	18830	3
444	20240617	114500	176324440	18830	18830	18830	18830	10
445	20240617	114400	176136140	18830	18830	18830	18830	2
446	20240617	114300	176098480	18830	18830	18830	18820	81
447	20240617	114200	174573420	18830	18830	18830	18830	3
448	20240617	114100	174516930	18830	18830	18830	18830	5
449	20240617	114000	174422780	18830	18830	18830	18830	3
450	20240617	113900	174366290	18830	18830	18830	18830	2
451	20240617	113800	174328630	18830	18830	18830	18820	45
452	20240617	113700	173481690	18840	18840	18840	18840	5
453	20240617	113600	173387490	18840	18840	18840	18840	303
454	20240617	113500	167678970	18840	18840	18840	18840	3
455	20240617	113400	167622450	18840	18840	18840	18840	6
456	20240617	113300	167509410	18840	18840	18840	18840	5
457	20240617	113200	167415210	18840	18840	18840	18840	6
458	20240617	113100	167302170	18820	18820	18820	18820	0
459	20240617	113000	167302170	18820	18840	18840	18820	6
460	20240617	112900	167189150	18820	18830	18830	18820	6
461	20240617	112800	167076200	18830	18830	18830	18830	2
462	20240617	112700	167038540	18830	18820	18830	18820	4
463	20240617	112600	166963230	18830	18830	18830	18830	6
464	20240617	112500	166850250	18820	18830	18830	18820	24
465	20240617	112400	166398530	18830	18830	18830	18830	2
466	20240617	112300	166360870	18830	18820	18830	18820	37
467	20240617	112200	165664500	18830	18830	18830	18830	3
468	20240617	112100	165608010	18840	18830	18840	18820	9
469	20240617	112000	165438550	18840	18830	18840	18830	6
470	20240617	111900	165325540	18830	18830	18830	18830	2
471	20240617	111800	165287880	18830	18820	18830	18820	11
472	20240617	111700	165080830	18830	18840	18840	18820	23
473	20240617	111600	164647830	18840	18840	18840	18840	4
474	20240617	111500	164572470	18840	18840	18840	18840	3
475	20240617	111400	164515950	18840	18840	18840	18840	5
476	20240617	111300	164421750	18830	18860	18860	18830	9
477	20240617	111200	164252150	18860	18860	18860	18860	3
478	20240617	111100	164195570	18850	18860	18860	18850	4
479	20240617	111000	164120140	18860	18860	18860	18860	6
480	20240617	110900	164006980	18850	18860	18870	18850	261
481	20240617	110800	159082200	18850	18880	18880	18850	5
482	20240617	110700	158987890	18880	18880	18880	18880	6
483	20240617	110600	158874610	18880	18880	18880	18880	0
484	20240617	110500	158874610	18880	18870	18880	18870	11
485	20240617	110400	158666950	18850	18850	18850	18850	1
486	20240617	110300	158648100	18830	18830	18830	18830	1
487	20240617	110200	158629270	18810	18890	18890	18810	1728
488	20240617	110100	126048130	18890	18890	18890	18890	6
489	20240617	110000	125934790	18880	18880	18880	18880	2
490	20240617	105900	125897030	18880	18880	18880	18880	2
491	20240617	105800	125859270	18880	18880	18880	18880	3
492	20240617	105700	125802630	18880	18880	18880	18880	4
493	20240617	105600	125727110	18870	18880	18880	18860	61
494	20240617	105500	124576470	18870	18860	18870	18860	95
495	20240617	105400	122783830	18870	18870	18870	18870	2
496	20240617	105300	122746090	18870	18870	18870	18860	17
497	20240617	105200	122425340	18870	18870	18870	18860	8
498	20240617	105100	122274390	18870	18870	18870	18860	121
499	20240617	105000	119991160	18870	18900	18900	18870	94
500	20240617	104900	118216870	18910	18910	18910	18910	3
501	20240617	104800	118160140	18910	18910	18910	18910	5
502	20240617	104700	118065590	18910	18910	18910	18910	3
503	20240617	104600	118008860	18910	18910	18910	18910	3
504	20240617	104500	117952130	18910	18910	18910	18910	27
505	20240617	104400	117441560	18900	18900	18900	18900	6
506	20240617	104300	117328160	18910	18910	18910	18910	5
507	20240617	104200	117233610	18900	18900	18900	18900	1
508	20240617	104100	117214710	18910	18910	18910	18910	2
509	20240617	104000	117176890	18910	18910	18910	18910	6
510	20240617	103900	117063430	18910	18910	18910	18910	5
511	20240617	103800	116968880	18900	18890	18900	18890	2
512	20240617	103700	116931090	18890	18890	18890	18890	2
513	20240617	103600	116893310	18890	18890	18890	18890	8
514	20240617	103500	116742190	18880	18880	18880	18880	1
515	20240617	103400	116723310	18880	18870	18880	18870	3
516	20240617	103300	116666680	18880	18880	18880	18880	3
517	20240617	103200	116610040	18880	18880	18890	18870	148
518	20240617	103100	113815500	18880	18880	18880	18880	5
519	20240617	103000	113721100	18880	18880	18880	18880	2
520	20240617	102900	113683340	18880	18880	18880	18880	11
521	20240617	102800	113475660	18880	18870	18880	18870	6
522	20240617	102700	113362400	18870	18860	18870	18860	51
523	20240617	102600	112400100	18860	18880	18880	18860	268
524	20240617	102500	107342610	18880	18920	18920	18880	615
525	20240617	102400	95723670	18910	18920	18920	18890	19
526	20240617	102300	95364370	18920	18910	18930	18910	6
527	20240617	102200	95250870	18930	18910	18930	18900	6
528	20240617	102100	95137380	18900	18880	18900	18870	130
529	20240617	102000	92683860	18890	18940	18940	18890	548
530	20240617	101900	82318220	18940	18940	18940	18940	1
531	20240617	101800	82299280	18930	18940	18950	18930	10
532	20240617	101700	82109900	18940	18940	18940	18940	0
533	20240617	101600	82109900	18940	18940	18940	18940	5
534	20240617	101500	82015200	18940	18930	18940	18930	5
535	20240617	101400	81920510	18920	18950	18950	18920	187
536	20240617	101300	78378710	18960	18960	18960	18960	4
537	20240617	101200	78302870	18960	18960	18960	18950	69
538	20240617	101100	76994750	18960	18960	18960	18960	7
539	20240617	101000	76862030	18960	18960	18960	18960	2
540	20240617	100900	76824110	18960	18960	18960	18960	3
541	20240617	100800	76767230	18950	18940	18950	18940	49
542	20240617	100700	75839130	18940	18940	18940	18940	4
543	20240617	100600	75763370	18940	18940	18940	18940	4
544	20240617	100500	75687610	18940	18940	18940	18940	5
545	20240617	100400	75592910	18930	18930	18930	18930	7
546	20240617	100300	75460400	18930	18910	18930	18910	123
547	20240617	100200	73133300	18920	18920	18920	18900	45
548	20240617	100100	72282470	18920	18920	18920	18920	2
549	20240617	100000	72244630	18920	18920	18920	18920	11
550	20240617	095900	72036510	18920	18920	18920	18920	2
551	20240617	095800	71998670	18920	18910	18920	18910	78
552	20240617	095700	70523650	18910	18910	18910	18910	7
553	20240617	095600	70391280	18910	18900	18910	18900	17
554	20240617	095500	70069960	18890	18910	18910	18890	256
555	20240617	095400	65233490	18910	18900	18910	18900	11
556	20240617	095300	65025490	18910	18910	18910	18910	3
557	20240617	095200	64968760	18910	18910	18910	18910	5
558	20240617	095100	64874210	18910	18900	18910	18900	5
559	20240617	095000	64779670	18900	18900	18900	18890	336
560	20240617	094900	58429460	18900	18880	18900	18880	24
561	20240617	094800	57976150	18880	18880	18880	18880	4
562	20240617	094700	57900630	18870	18900	18900	18870	62
563	20240617	094600	56730360	18900	18900	18900	18900	1
564	20240617	094500	56711460	18900	18900	18900	18890	7
565	20240617	094400	56579180	18890	18890	18890	18880	6
566	20240617	094300	56465850	18880	18900	18900	18880	38
567	20240617	094200	55748060	18900	18900	18900	18900	3
568	20240617	094100	55691360	18900	18900	18900	18900	3
569	20240617	094000	55634660	18900	18900	18900	18890	36
570	20240617	093900	54954560	18900	18900	18900	18900	26
571	20240617	093800	54463160	18890	18900	18900	18890	9
572	20240617	093700	54293120	18900	18900	18900	18900	56
573	20240617	093600	53234720	18900	18900	18900	18900	5
574	20240617	093500	53140220	18900	18900	18900	18890	9
575	20240617	093400	52970170	18900	18900	18900	18900	3
576	20240617	093300	52913470	18900	18900	18900	18900	3
577	20240617	093200	52856770	18900	18900	18900	18900	8
578	20240617	093100	52705570	18900	18890	18920	18890	523
579	20240617	093000	42821040	18890	18870	18890	18870	58
580	20240617	092900	41725480	18880	18880	18880	18880	11
581	20240617	092800	41517800	18890	18890	18890	18890	5
582	20240617	092700	41423350	18890	18890	18890	18890	3
583	20240617	092600	41366680	18890	18890	18890	18890	3
584	20240617	092500	41310010	18890	18890	18890	18880	8
585	20240617	092400	41158910	18900	18860	18900	18860	43
586	20240617	092300	40346790	18880	18890	18890	18880	4
587	20240617	092200	40271250	18890	18840	18890	18840	22
588	20240617	092100	39855870	18890	18890	18890	18890	2
589	20240617	092000	39818090	18820	18870	18880	18820	717
590	20240617	091900	26322730	18880	18880	18880	18880	5
591	20240617	091800	26228330	18870	18880	18880	18870	102
592	20240617	091700	24303560	18880	18890	18890	18880	39
593	20240617	091600	23566970	18900	18900	18900	18890	16
594	20240617	091500	23264590	18910	18880	18910	18880	21
595	20240617	091400	22867550	18900	18910	18910	18900	5
596	20240617	091300	22773030	18910	18910	18910	18910	6
597	20240617	091200	22659570	18910	18910	18910	18910	2
598	20240617	091100	22621750	18910	18930	18930	18910	13
599	20240617	091000	22375880	18930	18930	18930	18930	6
600	20240617	090900	22262300	18930	18940	18940	18930	13
601	20240617	090800	22016180	18950	18940	18950	18900	520
602	20240617	090700	12167550	18940	18950	18960	18940	453
603	20240617	090600	3583220	18950	18900	18950	18900	20
604	20240617	090500	3204890	18900	18900	18900	18900	15
605	20240617	090400	2921390	18900	18900	18900	18900	23
606	20240617	090300	2486690	18900	18900	18900	18900	17
607	20240617	090200	2165390	18900	18870	18900	18870	16
608	20240617	090100	1863380	18860	18890	18890	18860	15
609	20240617	090000	1580380	18890	18810	18890	18810	84