KissMeData/172670/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202700	982819100	18980	18980	18980	18980	581
3	20240617	202600	982819100	18980	18980	18980	18980	0
4	20240617	202500	982819100	18980	18980	18980	18980	0
5	20240617	202400	982819100	18980	18980	18980	18980	0
6	20240617	202300	982819100	18980	18980	18980	18980	0
7	20240617	202200	982819100	18980	18980	18980	18980	0
8	20240617	202100	982819100	18980	18980	18980	18980	0
9	20240617	202000	982819100	18980	18980	18980	18980	0
10	20240617	201900	982819100	18980	18980	18980	18980	0
11	20240617	201800	982819100	18980	18980	18980	18980	0
12	20240617	201700	982819100	18980	18980	18980	18980	0
13	20240617	201600	982819100	18980	18980	18980	18980	0
14	20240617	201500	982819100	18980	18980	18980	18980	0
15	20240617	201400	982819100	18980	18980	18980	18980	0
16	20240617	201300	982819100	18980	18980	18980	18980	0
17	20240617	201200	982819100	18980	18980	18980	18980	0
18	20240617	201100	982819100	18980	18980	18980	18980	0
19	20240617	201000	982819100	18980	18980	18980	18980	0
20	20240617	200900	982819100	18980	18980	18980	18980	0
21	20240617	200800	982819100	18980	18980	18980	18980	0
22	20240617	200700	982819100	18980	18980	18980	18980	0
23	20240617	200600	982819100	18980	18980	18980	18980	0
24	20240617	200500	982819100	18980	18980	18980	18980	0
25	20240617	200400	982819100	18980	18980	18980	18980	0
26	20240617	200300	982819100	18980	18980	18980	18980	0
27	20240617	200200	982819100	18980	18980	18980	18980	0
28	20240617	200100	982819100	18980	18980	18980	18980	0
29	20240617	200000	982819100	18980	18980	18980	18980	0
30	20240617	195900	982819100	18980	18980	18980	18980	0
31	20240617	195800	982819100	18980	18980	18980	18980	0
32	20240617	195700	982819100	18980	18980	18980	18980	581
33	20240617	195600	982819100	18980	18980	18980	18980	0
34	20240617	195500	982819100	18980	18980	18980	18980	0
35	20240617	195400	982819100	18980	18980	18980	18980	0
36	20240617	195300	982819100	18980	18980	18980	18980	0
37	20240617	195200	982819100	18980	18980	18980	18980	0
38	20240617	195100	982819100	18980	18980	18980	18980	0
39	20240617	195000	982819100	18980	18980	18980	18980	0
40	20240617	194900	982819100	18980	18980	18980	18980	0
41	20240617	194800	982819100	18980	18980	18980	18980	0
42	20240617	194700	982819100	18980	18980	18980	18980	0
43	20240617	194600	982819100	18980	18980	18980	18980	0
44	20240617	194500	982819100	18980	18980	18980	18980	0
45	20240617	194400	982819100	18980	18980	18980	18980	0
46	20240617	194300	982819100	18980	18980	18980	18980	0
47	20240617	194200	982819100	18980	18980	18980	18980	0
48	20240617	194100	982819100	18980	18980	18980	18980	0
49	20240617	194000	982819100	18980	18980	18980	18980	0
50	20240617	193900	982819100	18980	18980	18980	18980	0
51	20240617	193800	982819100	18980	18980	18980	18980	0
52	20240617	193700	982819100	18980	18980	18980	18980	0
53	20240617	193600	982819100	18980	18980	18980	18980	0
54	20240617	193500	982819100	18980	18980	18980	18980	0
55	20240617	193400	982819100	18980	18980	18980	18980	0
56	20240617	193300	982819100	18980	18980	18980	18980	0
57	20240617	193200	982819100	18980	18980	18980	18980	0
58	20240617	193100	982819100	18980	18980	18980	18980	0
59	20240617	193000	982819100	18980	18980	18980	18980	0
60	20240617	192900	982819100	18980	18980	18980	18980	0
61	20240617	192800	982819100	18980	18980	18980	18980	0
62	20240617	192700	982819100	18980	18980	18980	18980	581
63	20240617	192600	982819100	18980	18980	18980	18980	0
64	20240617	192500	982819100	18980	18980	18980	18980	0
65	20240617	192400	982819100	18980	18980	18980	18980	0
66	20240617	192300	982819100	18980	18980	18980	18980	0
67	20240617	192200	982819100	18980	18980	18980	18980	0
68	20240617	192100	982819100	18980	18980	18980	18980	0
69	20240617	192000	982819100	18980	18980	18980	18980	0
70	20240617	191900	982819100	18980	18980	18980	18980	0
71	20240617	191800	982819100	18980	18980	18980	18980	0
72	20240617	191700	982819100	18980	18980	18980	18980	0
73	20240617	191600	982819100	18980	18980	18980	18980	0
74	20240617	191500	982819100	18980	18980	18980	18980	0
75	20240617	191400	982819100	18980	18980	18980	18980	0
76	20240617	191300	982819100	18980	18980	18980	18980	0
77	20240617	191200	982819100	18980	18980	18980	18980	0
78	20240617	191100	982819100	18980	18980	18980	18980	0
79	20240617	191000	982819100	18980	18980	18980	18980	0
80	20240617	190900	982819100	18980	18980	18980	18980	0
81	20240617	190800	982819100	18980	18980	18980	18980	0
82	20240617	190700	982819100	18980	18980	18980	18980	0
83	20240617	190600	982819100	18980	18980	18980	18980	0
84	20240617	190500	982819100	18980	18980	18980	18980	0
85	20240617	190400	982819100	18980	18980	18980	18980	0
86	20240617	190300	982819100	18980	18980	18980	18980	0
87	20240617	190200	982819100	18980	18980	18980	18980	0
88	20240617	190100	982819100	18980	18980	18980	18980	0
89	20240617	190000	982819100	18980	18980	18980	18980	0
90	20240617	185900	982819100	18980	18980	18980	18980	0
91	20240617	185800	982819100	18980	18980	18980	18980	0
92	20240617	185700	982819100	18980	18980	18980	18980	581
93	20240617	185600	982819100	18980	18980	18980	18980	0
94	20240617	185500	982819100	18980	18980	18980	18980	0
95	20240617	185400	982819100	18980	18980	18980	18980	0
96	20240617	185300	982819100	18980	18980	18980	18980	0
97	20240617	185200	982819100	18980	18980	18980	18980	0
98	20240617	185100	982819100	18980	18980	18980	18980	0
99	20240617	185000	982819100	18980	18980	18980	18980	0
100	20240617	184900	982819100	18980	18980	18980	18980	0
101	20240617	184800	982819100	18980	18980	18980	18980	0
102	20240617	184700	982819100	18980	18980	18980	18980	0
103	20240617	184600	982819100	18980	18980	18980	18980	0
104	20240617	184500	982819100	18980	18980	18980	18980	0
105	20240617	184400	982819100	18980	18980	18980	18980	0
106	20240617	184300	982819100	18980	18980	18980	18980	0
107	20240617	184200	982819100	18980	18980	18980	18980	0
108	20240617	184100	982819100	18980	18980	18980	18980	0
109	20240617	184000	982819100	18980	18980	18980	18980	0
110	20240617	183900	982819100	18980	18980	18980	18980	0
111	20240617	183800	982819100	18980	18980	18980	18980	0
112	20240617	183700	982819100	18980	18980	18980	18980	0
113	20240617	183600	982819100	18980	18980	18980	18980	0
114	20240617	183500	982819100	18980	18980	18980	18980	0
115	20240617	183400	982819100	18980	18980	18980	18980	0
116	20240617	183300	982819100	18980	18980	18980	18980	0
117	20240617	183200	982819100	18980	18980	18980	18980	0
118	20240617	183100	982819100	18980	18980	18980	18980	0
119	20240617	183000	982819100	18980	18980	18980	18980	0
120	20240617	182900	982819100	18980	18980	18980	18980	0
121	20240617	182800	982819100	18980	18980	18980	18980	0
122	20240617	182700	982819100	18980	18980	18980	18980	581
123	20240617	182600	982819100	18980	18980	18980	18980	0
124	20240617	182500	982819100	18980	18980	18980	18980	0
125	20240617	182400	982819100	18980	18980	18980	18980	0
126	20240617	182300	982819100	18980	18980	18980	18980	0
127	20240617	182200	982819100	18980	18980	18980	18980	0
128	20240617	182100	982819100	18980	18980	18980	18980	0
129	20240617	182000	982819100	18980	18980	18980	18980	0
130	20240617	181900	982819100	18980	18980	18980	18980	0
131	20240617	181800	982819100	18980	18980	18980	18980	0
132	20240617	181700	982819100	18980	18980	18980	18980	0
133	20240617	181600	982819100	18980	18980	18980	18980	0
134	20240617	181500	982819100	18980	18980	18980	18980	0
135	20240617	181400	982819100	18980	18980	18980	18980	0
136	20240617	181300	982819100	18980	18980	18980	18980	0
137	20240617	181200	982819100	18980	18980	18980	18980	0
138	20240617	181100	982819100	18980	18980	18980	18980	0
139	20240617	181000	982819100	18980	18980	18980	18980	0
140	20240617	180900	982819100	18980	18980	18980	18980	0
141	20240617	180800	982819100	18980	18980	18980	18980	0
142	20240617	180700	982819100	18980	18980	18980	18980	0
143	20240617	180600	982819100	18980	18980	18980	18980	0
144	20240617	180500	982819100	18980	18980	18980	18980	0
145	20240617	180400	982819100	18980	18980	18980	18980	0
146	20240617	180300	982819100	18980	18980	18980	18980	0
147	20240617	180200	982819100	18980	18980	18980	18980	0
148	20240617	180100	982819100	18980	18980	18980	18980	0
149	20240617	180000	982819100	18980	18980	18980	18980	0
150	20240617	175900	982819100	18980	18980	18980	18980	0
151	20240617	175800	982819100	18980	18980	18980	18980	0
152	20240617	175700	982819100	18980	18980	18980	18980	581
153	20240617	175600	982819100	18980	18980	18980	18980	0
154	20240617	175500	982819100	18980	18980	18980	18980	0
155	20240617	175400	982819100	18980	18980	18980	18980	0
156	20240617	175300	982819100	18980	18980	18980	18980	0
157	20240617	175200	982819100	18980	18980	18980	18980	0
158	20240617	175100	982819100	18980	18980	18980	18980	0
159	20240617	175000	982819100	18980	18980	18980	18980	0
160	20240617	174900	982819100	18980	18980	18980	18980	0
161	20240617	174800	982819100	18980	18980	18980	18980	0
162	20240617	174700	982819100	18980	18980	18980	18980	0
163	20240617	174600	982819100	18980	18980	18980	18980	0
164	20240617	174500	982819100	18980	18980	18980	18980	0
165	20240617	174400	982819100	18980	18980	18980	18980	0
166	20240617	174300	982819100	18980	18980	18980	18980	0
167	20240617	174200	982819100	18980	18980	18980	18980	0
168	20240617	174100	982819100	18980	18980	18980	18980	0
169	20240617	174000	982819100	18980	18980	18980	18980	0
170	20240617	173900	982819100	18980	18980	18980	18980	0
171	20240617	173800	982819100	18980	18980	18980	18980	0
172	20240617	173700	982819100	18980	18980	18980	18980	0
173	20240617	173600	982819100	18980	18980	18980	18980	0
174	20240617	173500	982819100	18980	18980	18980	18980	0
175	20240617	173400	982819100	18980	18980	18980	18980	0
176	20240617	173300	982819100	18980	18980	18980	18980	0
177	20240617	173200	982819100	18980	18980	18980	18980	0
178	20240617	173100	982819100	18980	18980	18980	18980	0
179	20240617	173000	982819100	18980	18980	18980	18980	0
180	20240617	172900	982819100	18980	18980	18980	18980	0
181	20240617	172800	982819100	18980	18980	18980	18980	0
182	20240617	172700	982819100	18980	18980	18980	18980	581
183	20240617	172600	982819100	18980	18980	18980	18980	0
184	20240617	172500	982819100	18980	18980	18980	18980	0
185	20240617	172400	982819100	18980	18980	18980	18980	0
186	20240617	172300	982819100	18980	18980	18980	18980	0
187	20240617	172200	982819100	18980	18980	18980	18980	0
188	20240617	172100	982819100	18980	18980	18980	18980	0
189	20240617	172000	982819100	18980	18980	18980	18980	0
190	20240617	171900	982819100	18980	18980	18980	18980	0
191	20240617	171800	982819100	18980	18980	18980	18980	0
192	20240617	171700	982819100	18980	18980	18980	18980	0
193	20240617	171600	982819100	18980	18980	18980	18980	0
194	20240617	171500	982819100	18980	18980	18980	18980	0
195	20240617	171400	982819100	18980	18980	18980	18980	0
196	20240617	171300	982819100	18980	18980	18980	18980	0
197	20240617	171200	982819100	18980	18980	18980	18980	0
198	20240617	171100	982819100	18980	18980	18980	18980	0
199	20240617	171000	982819100	18980	18980	18980	18980	0
200	20240617	170900	982819100	18980	18980	18980	18980	0
201	20240617	170800	982819100	18980	18980	18980	18980	0
202	20240617	170700	982819100	18980	18980	18980	18980	0
203	20240617	170600	982819100	18980	18980	18980	18980	0
204	20240617	170500	982819100	18980	18980	18980	18980	0
205	20240617	170400	982819100	18980	18980	18980	18980	0
206	20240617	170300	982819100	18980	18980	18980	18980	0
207	20240617	170200	982819100	18980	18980	18980	18980	0
208	20240617	170100	982819100	18980	18980	18980	18980	0
209	20240617	170000	982819100	18980	18980	18980	18980	0
210	20240617	165900	982819100	18980	18980	18980	18980	0
211	20240617	165800	982819100	18980	18980	18980	18980	0
212	20240617	165700	982819100	18980	18980	18980	18980	581
213	20240617	165600	982819100	18980	18980	18980	18980	0
214	20240617	165500	982819100	18980	18980	18980	18980	0
215	20240617	165400	982819100	18980	18980	18980	18980	0
216	20240617	165300	982819100	18980	18980	18980	18980	0
217	20240617	165200	982819100	18980	18980	18980	18980	0
218	20240617	165100	982819100	18980	18980	18980	18980	0
219	20240617	165000	982819100	18980	18980	18980	18980	0
220	20240617	164900	982819100	18980	18980	18980	18980	0
221	20240617	164800	982819100	18980	18980	18980	18980	0
222	20240617	164700	982819100	18980	18980	18980	18980	0
223	20240617	164600	982819100	18980	18980	18980	18980	0
224	20240617	164500	982819100	18980	18980	18980	18980	0
225	20240617	164400	982819100	18980	18980	18980	18980	0
226	20240617	164300	982819100	18980	18980	18980	18980	0
227	20240617	164200	982819100	18980	18980	18980	18980	0
228	20240617	164100	982819100	18980	18980	18980	18980	0
229	20240617	164000	982819100	18980	18980	18980	18980	0
230	20240617	163900	982819100	18980	18980	18980	18980	0
231	20240617	163800	982819100	18980	18980	18980	18980	0
232	20240617	163700	982819100	18980	18980	18980	18980	0
233	20240617	163600	982819100	18980	18980	18980	18980	0
234	20240617	163500	982819100	18980	18980	18980	18980	0
235	20240617	163400	982819100	18980	18980	18980	18980	0
236	20240617	163300	982819100	18980	18980	18980	18980	0
237	20240617	163200	982819100	18980	18980	18980	18980	0
238	20240617	163100	982819100	18980	18980	18980	18980	0
239	20240617	163000	982819100	18980	18980	18980	18980	0
240	20240617	162900	982819100	18980	18980	18980	18980	0
241	20240617	162800	982819100	18980	18980	18980	18980	0
242	20240617	162700	982819100	18980	18980	18980	18980	581
243	20240617	162600	982819100	18980	18980	18980	18980	0
244	20240617	162500	982819100	18980	18980	18980	18980	0
245	20240617	162400	982819100	18980	18980	18980	18980	0
246	20240617	162300	982819100	18980	18980	18980	18980	0
247	20240617	162200	982819100	18980	18980	18980	18980	0
248	20240617	162100	982819100	18980	18980	18980	18980	0
249	20240617	162000	982819100	18980	18980	18980	18980	0
250	20240617	161900	982819100	18980	18980	18980	18980	0
251	20240617	161800	982819100	18980	18980	18980	18980	0
252	20240617	161700	982819100	18980	18980	18980	18980	0
253	20240617	161600	982819100	18980	18980	18980	18980	0
254	20240617	161500	982819100	18980	18980	18980	18980	0
255	20240617	161400	982819100	18980	18980	18980	18980	0
256	20240617	161300	982819100	18980	18980	18980	18980	0
257	20240617	161200	982819100	18980	18980	18980	18980	0
258	20240617	161100	982819100	18980	18980	18980	18980	0
259	20240617	161000	982819100	18980	18980	18980	18980	0
260	20240617	160900	982819100	18980	18980	18980	18980	0
261	20240617	160800	982819100	18980	18980	18980	18980	0
262	20240617	160700	982819100	18980	18980	18980	18980	0
263	20240617	160600	982819100	18980	18980	18980	18980	0
264	20240617	160500	982819100	18980	18980	18980	18980	0
265	20240617	160400	982819100	18980	18980	18980	18980	0
266	20240617	160300	982819100	18980	18980	18980	18980	0
267	20240617	160200	982819100	18980	18980	18980	18980	0
268	20240617	160100	982819100	18980	18980	18980	18980	0
269	20240617	160000	982819100	18980	18980	18980	18980	0
270	20240617	155900	982819100	18980	18980	18980	18980	0
271	20240617	155800	982819100	18980	18980	18980	18980	0
272	20240617	155700	982819100	18980	18980	18980	18980	581
273	20240617	155600	982819100	18980	18980	18980	18980	0
274	20240617	155500	982819100	18980	18980	18980	18980	0
275	20240617	155400	982819100	18980	18980	18980	18980	0
276	20240617	155300	982819100	18980	18980	18980	18980	0
277	20240617	155200	982819100	18980	18980	18980	18980	0
278	20240617	155100	982819100	18980	18980	18980	18980	0
279	20240617	155000	982819100	18980	18980	18980	18980	0
280	20240617	154900	982819100	18980	18980	18980	18980	0
281	20240617	154800	982819100	18980	18980	18980	18980	0
282	20240617	154700	982819100	18980	18980	18980	18980	0
283	20240617	154600	982819100	18980	18980	18980	18980	0
284	20240617	154500	982819100	18980	18980	18980	18980	0
285	20240617	154400	982819100	18980	18980	18980	18980	0
286	20240617	154300	982819100	18980	18980	18980	18980	0
287	20240617	154200	982819100	18980	18980	18980	18980	0
288	20240617	154100	982819100	18980	18980	18980	18980	0
289	20240617	154000	982819100	18980	18980	18980	18980	0
290	20240617	153900	982819100	18980	18980	18980	18980	0
291	20240617	153800	982819100	18980	18980	18980	18980	0
292	20240617	153700	982819100	18980	18980	18980	18980	0
293	20240617	153600	982819100	18980	18980	18980	18980	0
294	20240617	153500	982819100	18980	18980	18980	18980	0
295	20240617	153400	982819100	18980	18980	18980	18980	0
296	20240617	153300	982819100	18980	18980	18980	18980	0
297	20240617	153200	982819100	18980	18980	18980	18980	0
298	20240617	153100	982819100	18980	18980	18980	18980	0
299	20240617	153000	982819100	18980	18980	18980	18980	581
300	20240617	152900	971791720	18980	18980	18980	18980	0
301	20240617	152800	971791720	18980	18980	18980	18980	0
302	20240617	152700	971791720	18980	18980	18980	18980	0
303	20240617	152600	971791720	18980	18980	18980	18980	0
304	20240617	152500	971791720	18980	18980	18980	18980	0
305	20240617	152400	971791720	18980	18980	18980	18980	0
306	20240617	152300	971791720	18980	18980	18980	18980	0
307	20240617	152200	971791720	18980	18980	18980	18980	0
308	20240617	152100	971791720	18980	18980	18980	18980	0
309	20240617	152000	971791720	18980	18980	18980	18980	0
310	20240617	151900	971791720	18980	18980	18980	18980	1
311	20240617	151800	971772740	18980	18980	18980	18980	117
312	20240617	151700	969552080	18980	18970	18980	18970	20
313	20240617	151600	969172530	18970	18970	18970	18970	30
314	20240617	151500	968603430	18980	18980	18980	18980	15
315	20240617	151400	968318730	18980	18980	18980	18980	14
316	20240617	151300	968053010	18980	18980	18980	18980	0
317	20240617	151200	968053010	18980	18980	18980	18980	8
318	20240617	151100	967901170	18920	18920	18920	18920	0
319	20240617	151000	967901170	18920	18920	18920	18920	117
320	20240617	150900	965687530	18920	18930	18940	18920	301
321	20240617	150800	959990340	18930	18980	18980	18930	112
322	20240617	150700	957868490	18980	18980	18980	18980	29
323	20240617	150600	957318070	18980	18980	18980	18980	0
324	20240617	150500	957318070	18980	18980	18980	18980	0
325	20240617	150400	957318070	18980	18980	18980	18980	110
326	20240617	150300	955230270	18980	18980	18980	18980	0
327	20240617	150200	955230270	18980	18980	18980	18980	39
328	20240617	150100	954490050	18980	18980	18980	18980	10
329	20240617	150000	954300250	18990	18910	18990	18910	10
330	20240617	145900	954110530	18900	18910	18910	18900	9
331	20240617	145800	953940350	18910	18990	18990	18910	38
332	20240617	145700	953219300	18980	18980	18980	18980	7
333	20240617	145600	953086440	18900	19020	19020	18900	3116
334	20240617	145500	894002300	19030	19030	19030	19030	12
335	20240617	145400	893773940	19020	19020	19020	19020	1
336	20240617	145300	893754920	19030	19020	19030	19020	54
337	20240617	145200	892727520	19020	19010	19020	19010	4
338	20240617	145100	892651460	19010	19010	19010	19010	2
339	20240617	145000	892613440	19020	19020	19030	19020	60
340	20240617	144900	891472140	19010	19010	19020	19010	14
341	20240617	144800	891205900	19010	19010	19020	19010	11
342	20240617	144700	890996700	19010	19000	19010	19000	10
343	20240617	144600	890806620	19010	19010	19010	19010	3
344	20240617	144500	890749590	19010	19010	19010	19000	10
345	20240617	144400	890559510	19010	19010	19010	19010	2
346	20240617	144300	890521490	19020	19010	19020	19010	15
347	20240617	144200	890236250	19010	19010	19010	19010	1
348	20240617	144100	890217240	19010	19010	19010	19010	10
349	20240617	144000	890027140	19010	19000	19010	19000	7
350	20240617	143900	889894130	18990	19010	19020	18990	13
351	20240617	143800	889647000	19000	19000	19000	19000	0
352	20240617	143700	889647000	19000	18990	19000	18990	9
353	20240617	143600	889476010	19000	19010	19010	19000	1058
354	20240617	143500	869373990	19010	19020	19020	19010	14
355	20240617	143400	869107750	19010	19000	19010	19000	8
356	20240617	143300	868955690	19010	19010	19010	19010	10
357	20240617	143200	868765590	19000	19000	19000	19000	2
358	20240617	143100	868727590	19000	19020	19020	19000	8
359	20240617	143000	868575500	19020	19010	19020	19010	12
360	20240617	142900	868347280	19010	19010	19010	19010	5
361	20240617	142800	868252230	19010	19010	19010	19010	10
362	20240617	142700	868062130	19010	19010	19010	19010	2
363	20240617	142600	868024110	19010	19030	19030	19010	14
364	20240617	142500	867757710	19030	19020	19030	19020	10
365	20240617	142400	867567480	19020	19020	19020	19020	50
366	20240617	142300	866616480	19010	19000	19010	19000	12
367	20240617	142200	866388450	19000	19000	19010	19000	146
368	20240617	142100	863614430	19000	19000	19000	19000	4
369	20240617	142000	863538430	19010	19000	19010	19000	75
370	20240617	141900	862112740	19000	19000	19000	19000	4
371	20240617	141800	862036740	18990	18980	18990	18980	182
372	20240617	141700	858580670	18980	18990	18990	18980	27
373	20240617	141600	858067990	18980	18980	18980	18980	6
374	20240617	141500	857954110	18990	18980	18990	18980	23
375	20240617	141400	857517380	18980	18980	18980	18980	16
376	20240617	141300	857213700	18980	18980	18990	18980	15
377	20240617	141200	856928900	18980	18980	18980	18980	1
378	20240617	141100	856909920	18980	18990	18990	18980	110
379	20240617	141000	854821120	18990	18970	18990	18970	515
380	20240617	140900	845041700	18970	18970	18970	18970	4
381	20240617	140800	844965820	18980	18970	18980	18970	21
382	20240617	140700	844567350	18980	18980	18980	18980	1
383	20240617	140600	844548370	18970	18980	18990	18970	21
384	20240617	140500	844149710	18970	18970	18970	18970	0
385	20240617	140400	844149710	18970	18970	18980	18950	34
386	20240617	140300	843505090	18970	18970	18970	18970	6
387	20240617	140200	843391270	18990	18970	18990	18970	8
388	20240617	140100	843239460	18970	18970	18970	18970	2
389	20240617	140000	843201520	18950	18980	18980	18950	128
390	20240617	135900	840775380	18980	18980	18980	18980	2
391	20240617	135800	840737420	18980	18970	18980	18970	9
392	20240617	135700	840566660	18970	18970	18970	18970	7
393	20240617	135600	840433870	18970	18970	18980	18970	7
394	20240617	135500	840301060	18970	18970	18970	18970	8
395	20240617	135400	840149300	18970	18970	18970	18970	4
396	20240617	135300	840073420	18980	18980	18980	18980	10
397	20240617	135200	839883620	18970	18970	18970	18970	8
398	20240617	135100	839731860	18970	18950	18970	18950	8
399	20240617	135000	839580190	18950	18950	18950	18950	2
400	20240617	134900	839542290	18950	18950	18950	18950	9
401	20240617	134800	839371740	18960	18950	18960	18950	1102
402	20240617	134700	818488700	18940	18940	18940	18930	505
403	20240617	134600	808928960	18940	18940	18950	18940	1123
404	20240617	134500	787648420	18930	18940	18940	18930	480
405	20240617	134400	778557230	18940	18950	18950	18940	14
406	20240617	134300	778291970	18940	18940	18940	18940	119
407	20240617	134200	776038110	18940	18940	18950	18940	12
408	20240617	134100	775810740	18950	18940	18950	18940	19
409	20240617	134000	775450780	18940	18940	18940	18940	106
410	20240617	133900	773443140	18940	18950	18950	18940	12
411	20240617	133800	773215760	18940	18950	18950	18940	68
412	20240617	133700	771927310	18950	18950	18950	18950	24
413	20240617	133600	771472510	18940	18930	18940	18930	11
414	20240617	133500	771264230	18930	18930	18930	18930	17
415	20240617	133400	770942420	18940	18940	18950	18940	18
416	20240617	133300	770601400	18940	18940	18940	18940	8
417	20240617	133200	770449880	18940	18940	18940	18930	24
418	20240617	133100	769995360	18930	18930	18930	18930	2
419	20240617	133000	769957500	18930	18930	18930	18930	4
420	20240617	132900	769881780	18930	18930	18940	18930	20
421	20240617	132800	769503080	18930	18940	18940	18930	11
422	20240617	132700	769294770	18930	18940	18940	18930	13
423	20240617	132600	769048570	18930	18930	18930	18930	9
424	20240617	132500	768878200	18930	18930	18930	18930	21
425	20240617	132400	768480670	18930	18930	18940	18930	21
426	20240617	132300	768083040	18930	18930	18940	18930	13
427	20240617	132200	767836860	18930	18940	18940	18930	12
428	20240617	132100	767609600	18930	18930	18930	18930	12
429	20240617	132000	767382440	18930	18930	18930	18930	0
430	20240617	131900	767382440	18930	18930	18940	18930	15
431	20240617	131800	767098390	18930	18930	18930	18930	7
432	20240617	131700	766965880	18930	18930	18930	18930	5
433	20240617	131600	766871230	18920	18930	18930	18920	610
434	20240617	131500	755329310	18930	18930	18930	18930	102
435	20240617	131400	753398450	18940	18930	18940	18930	13
436	20240617	131300	753152260	18940	18930	18940	18930	19
437	20240617	131200	752792500	18940	18930	18940	18930	12
438	20240617	131100	752565240	18930	18930	18930	18930	4
439	20240617	131000	752489520	18930	18940	18940	18930	17
440	20240617	130900	752167610	18930	18940	18940	18930	12
441	20240617	130800	751940370	18930	18930	18940	18930	12
442	20240617	130700	751713180	18930	18930	18940	18930	20
443	20240617	130600	751334480	18930	18940	18940	18930	13
444	20240617	130500	751088300	18940	18940	18940	18930	17
445	20240617	130400	750766340	18930	18940	18940	18930	19
446	20240617	130300	750406580	18930	18930	18930	18930	6
447	20240617	130200	750293000	18940	18930	18940	18930	15
448	20240617	130100	750008950	18930	18930	18930	18930	6
449	20240617	130000	749895370	18940	18940	18940	18940	10
450	20240617	125900	749705970	18930	18930	18930	18920	12
451	20240617	125800	749478830	18930	18930	18930	18930	2
452	20240617	125700	749440970	18940	18930	18940	18930	14
453	20240617	125600	749175850	18930	18940	18940	18920	14
454	20240617	125500	748910870	18940	18940	18950	18940	16
455	20240617	125400	748607730	18930	18930	18930	18930	2
456	20240617	125300	748569870	18930	18930	18930	18920	9
457	20240617	125200	748399520	18930	18930	18930	18930	9
458	20240617	125100	748229150	18920	18930	18930	18920	107
459	20240617	125000	746203680	18930	18920	18940	18920	248
460	20240617	124900	741511260	18930	18930	18930	18930	37
461	20240617	124800	740810850	18930	18940	18940	18930	26
462	20240617	124700	740318560	18940	18940	18940	18940	2
463	20240617	124600	740280680	18940	18940	18940	18940	3
464	20240617	124500	740223860	18940	18930	18950	18930	19
465	20240617	124400	739863950	18930	18930	18930	18930	7
466	20240617	124300	739731440	18930	18930	18940	18930	14
467	20240617	124200	739466320	18930	18930	18930	18930	9
468	20240617	124100	739295950	18940	18920	18940	18920	12
469	20240617	124000	739068730	18920	18920	18920	18920	4
470	20240617	123900	738993050	18930	18930	18930	18930	11
471	20240617	123800	738784820	18930	18920	18930	18920	7
472	20240617	123700	738652340	18920	18920	18920	18920	11
473	20240617	123600	738444220	18900	18900	18900	18900	0
474	20240617	123500	738444220	18900	18890	18900	18890	282
475	20240617	123400	733114430	18890	18890	18890	18890	9
476	20240617	123300	732944420	18890	18890	18900	18890	17
477	20240617	123200	732623190	18890	18890	18890	18890	0
478	20240617	123100	732623190	18890	18900	18900	18890	19
479	20240617	123000	732264190	18900	18890	18900	18890	12
480	20240617	122900	732037410	18890	18890	18890	18890	7
481	20240617	122800	731905180	18900	18890	18900	18890	119
482	20240617	122700	729656170	18900	18900	18900	18900	67
483	20240617	122600	728389870	18900	18880	18900	18880	85
484	20240617	122500	726783590	18870	18870	18870	18870	20
485	20240617	122400	726406190	18880	18940	18940	18880	2390
486	20240617	122300	681272660	18950	18940	18950	18940	17
487	20240617	122200	680950580	18940	18940	18940	18940	4
488	20240617	122100	680874820	18950	18950	18950	18940	22
489	20240617	122000	680457940	18940	18950	18950	18940	41
490	20240617	121900	679681190	18950	18950	18950	18940	90
491	20240617	121800	677975750	18950	18940	18950	18940	7
492	20240617	121700	677843160	18940	18940	18940	18940	12
493	20240617	121600	677615880	18860	18920	18920	18860	1900
494	20240617	121500	641730660	18920	18970	18970	18920	781
495	20240617	121400	626934900	18970	18970	18980	18970	18
496	20240617	121300	626593390	18980	18970	18980	18970	40
497	20240617	121200	625834390	18970	18970	18980	18970	63
498	20240617	121100	624638700	18980	18970	18980	18970	50
499	20240617	121000	623689790	18980	18980	18980	18980	97
500	20240617	120900	621848730	18980	18990	18990	18980	30
501	20240617	120800	621279230	18980	18980	18980	18980	4
502	20240617	120700	621203310	18990	18990	18990	18980	23
503	20240617	120600	620766570	18990	18980	18990	18980	47
504	20240617	120500	619874140	18980	18980	18980	18980	2
505	20240617	120400	619836180	18980	18990	18990	18980	16
506	20240617	120300	619532400	18980	18980	18980	18980	8
507	20240617	120200	619380560	18990	18990	18990	18980	122
508	20240617	120100	617064660	18990	19000	19000	18990	20
509	20240617	120000	616684690	18990	19010	19010	18990	433
510	20240617	115900	608457750	19010	19020	19020	19010	14
511	20240617	115800	608191510	19010	19000	19010	19000	11
512	20240617	115700	607982470	19000	19010	19010	19000	150
513	20240617	115600	605132390	19010	19000	19010	19000	9
514	20240617	115500	604961370	19000	19000	19000	19000	5
515	20240617	115400	604866370	19000	19010	19010	19000	12
516	20240617	115300	604638270	19010	19000	19010	19000	12
517	20240617	115200	604410170	19000	19000	19000	19000	11
518	20240617	115100	604201170	19010	19000	19010	19000	12
519	20240617	115000	603973070	19000	19000	19010	19000	39
520	20240617	114900	603231720	19000	19020	19020	19000	32
521	20240617	114800	602623480	19010	19010	19010	19010	5
522	20240617	114700	602528430	19020	19020	19020	19020	15
523	20240617	114600	602243130	19010	19000	19010	19000	23
524	20240617	114500	601805970	19000	19000	19000	19000	3
525	20240617	114400	601748970	19000	19020	19020	19000	34
526	20240617	114300	601102670	19010	19010	19010	19010	1
527	20240617	114200	601083660	19010	19010	19010	19010	6
528	20240617	114100	600969600	19000	19000	19000	19000	9
529	20240617	114000	600798600	19000	19000	19000	19000	1
530	20240617	113900	600779600	19010	19000	19020	19000	21
531	20240617	113800	600380310	19010	19010	19010	19010	5
532	20240617	113700	600285260	19010	19000	19010	19000	12
533	20240617	113600	600057160	19000	19000	19000	19000	0
534	20240617	113500	600057160	19000	18990	19000	18990	59
535	20240617	113400	598936180	19000	19000	19000	18990	23
536	20240617	113300	598499200	18990	18990	18990	18990	11
537	20240617	113200	598290310	18990	18990	19000	18990	12
538	20240617	113100	598062330	18990	18990	18990	18990	5
539	20240617	113000	597967380	18990	18990	18990	18990	8
540	20240617	112900	597815460	19000	18990	19000	18990	23
541	20240617	112800	597378500	19000	18990	19000	18990	29
542	20240617	112700	596827640	18990	18990	19000	18990	21
543	20240617	112600	596428750	18990	18990	18990	18990	5
544	20240617	112500	596333800	18990	19000	19000	18990	71
545	20240617	112400	594985330	18990	18990	18990	18990	60
546	20240617	112300	593845930	18990	18990	19000	18990	72
547	20240617	112200	592478250	18990	18990	19000	18990	16
548	20240617	112100	592174310	18990	18990	18990	18990	8
549	20240617	112000	592022390	18990	18990	19000	18990	31
550	20240617	111900	591433410	18980	18990	18990	18980	11
551	20240617	111800	591224550	18990	18990	18990	18990	0
552	20240617	111700	591224550	18990	18980	18990	18980	14
553	20240617	111600	590958790	18950	18950	18950	18950	0
554	20240617	111500	590958790	18950	18940	18950	18940	10
555	20240617	111400	590769370	18920	18920	18920	18920	101
556	20240617	111300	588858450	18930	18930	18930	18930	10
557	20240617	111200	588669150	18920	18910	18920	18910	95
558	20240617	111100	586871790	18910	18930	18930	18910	1024
559	20240617	111000	567496570	18940	18940	18940	18940	18
560	20240617	110900	567155650	18950	18970	18970	18930	229
561	20240617	110800	562817810	18980	18980	18980	18980	13
562	20240617	110700	562571070	18990	18980	18990	18980	16
563	20240617	110600	562267290	19050	19050	19050	19050	0
564	20240617	110500	562267290	19050	19050	19050	19050	0
565	20240617	110400	562267290	19050	19010	19050	18960	52
566	20240617	110300	561279810	19080	19080	19100	19080	152
567	20240617	110200	558378250	19100	19010	19100	19010	450
568	20240617	110100	549792540	19010	19010	19020	19010	15
569	20240617	110000	549507280	19010	19000	19010	19000	4
570	20240617	105900	549431270	19000	19000	19000	19000	10
571	20240617	105800	549241270	19000	18990	19000	18990	6
572	20240617	105700	549127310	18980	18980	18980	18980	0
573	20240617	105600	549127310	18980	18970	18980	18970	9
574	20240617	105500	548956550	18970	18970	18970	18970	2
575	20240617	105400	548918610	18970	18970	18980	18970	17
576	20240617	105300	548596070	18980	18960	18980	18960	13
577	20240617	105200	548349410	18960	18960	18960	18960	2
578	20240617	105100	548311490	18960	18940	18960	18940	11
579	20240617	105000	548103040	18940	18930	18940	18930	15
580	20240617	104900	547818970	18930	18930	18930	18930	3
581	20240617	104800	547762180	18930	18950	18950	18930	500
582	20240617	104700	538289850	18950	18990	18990	18950	1568
583	20240617	104600	508563200	18980	18980	18980	18980	7
584	20240617	104500	508430340	18980	19010	19010	18980	939
585	20240617	104400	490599120	19010	19020	19020	19010	204
586	20240617	104300	486720940	19020	19020	19020	19020	10
587	20240617	104200	486530740	19010	19010	19010	19010	0
588	20240617	104100	486530740	19010	19010	19010	19010	0
589	20240617	104000	486530740	19010	19040	19050	19010	504
590	20240617	103900	476945050	19030	19030	19030	19020	927
591	20240617	103800	459304310	19020	19020	19030	19020	212
592	20240617	103700	455270000	19020	19020	19030	19020	18
593	20240617	103600	454927550	19020	19020	19020	19020	26
594	20240617	103500	454433030	19020	19020	19020	19020	50
595	20240617	103400	453482030	19020	19030	19030	19020	14
596	20240617	103300	453215730	19030	19030	19030	19030	16
597	20240617	103200	452911250	19020	19020	19020	19020	5
598	20240617	103100	452816150	19020	19020	19020	19020	37
599	20240617	103000	452112410	19020	19020	19020	19020	19
600	20240617	102900	451751030	19020	19020	19020	19020	38
601	20240617	102800	451028270	19020	19020	19030	19020	9
602	20240617	102700	450857080	19010	19010	19010	19010	2
603	20240617	102600	450819060	19030	19030	19030	19010	230
604	20240617	102500	446442320	19030	19030	19030	19030	1
605	20240617	102400	446423290	18990	18990	18990	18990	5
606	20240617	102300	446328340	18980	18970	18980	18970	1656
607	20240617	102200	414897550	18980	18980	18980	18970	37
608	20240617	102100	414195320	18980	18950	18980	18950	24
609	20240617	102000	413740020	18980	18950	18980	18950	1048
610	20240617	101900	393850320	18950	18940	18950	18940	401
611	20240617	101800	386251420	18940	18940	18950	18940	17
612	20240617	101700	385929420	18940	18930	18940	18930	110
613	20240617	101600	383847100	18930	18930	18930	18930	295
614	20240617	101500	378262750	18930	18960	18960	18930	376
615	20240617	101400	371139250	18980	18980	18990	18960	78
616	20240617	101300	369659240	18990	19000	19000	18990	192
617	20240617	101200	366011320	19000	19090	19090	19000	188
618	20240617	101100	362429840	19090	19100	19100	19090	3
619	20240617	101000	362372550	19120	19120	19120	19120	7
620	20240617	100900	362238710	19120	19120	19120	19120	16
621	20240617	100800	361932790	19050	19050	19050	19050	9
622	20240617	100700	361761340	19050	19010	19050	19010	244
623	20240617	100600	357120400	19000	19000	19010	18970	767
624	20240617	100500	342565350	19000	19000	19000	19000	4
625	20240617	100400	342489350	18990	18990	18990	18990	13
626	20240617	100300	342242480	19000	18990	19000	18990	65
627	20240617	100200	341007500	18990	18990	18990	18990	55
628	20240617	100100	339963050	18990	18970	18990	18970	127
629	20240617	100000	337551520	18990	18970	18990	18970	78
630	20240617	095900	336070920	18970	18950	18970	18950	18
631	20240617	095800	335729570	18960	18970	18970	18960	31
632	20240617	095700	335141530	18970	18970	18970	18970	14
633	20240617	095600	334875950	18970	18970	18970	18970	53
634	20240617	095500	333870540	18980	18980	18980	18970	17
635	20240617	095400	333547940	18970	18970	18970	18970	0
636	20240617	095300	333547940	18970	19000	19000	18970	628
637	20240617	095200	321630560	19000	19040	19040	19000	243
638	20240617	095100	317009980	19040	19040	19040	19040	561
639	20240617	095000	306328540	19050	19040	19050	19040	20
640	20240617	094900	305947580	19050	19050	19050	19050	92
641	20240617	094800	304194980	19050	19040	19050	19040	21
642	20240617	094700	303794950	19040	19040	19040	19040	11
643	20240617	094600	303585510	19040	19040	19040	19040	3
644	20240617	094500	303528390	19050	19050	19050	19040	12
645	20240617	094400	303299810	19060	19050	19060	19050	11
646	20240617	094300	303090250	19060	19060	19060	19060	104
647	20240617	094200	301108010	19060	19060	19060	19060	0
648	20240617	094100	301108010	19060	19080	19080	19060	110
649	20240617	094000	299010080	19080	19080	19080	19080	7
650	20240617	093900	298876520	19080	19080	19080	19080	15
651	20240617	093800	298590320	19080	19080	19080	19080	2
652	20240617	093700	298552160	19080	19080	19080	19080	3
653	20240617	093600	298494920	19080	19070	19080	19070	10
654	20240617	093500	298304180	19070	19070	19080	19070	579
655	20240617	093400	287259780	19070	19070	19070	19070	2
656	20240617	093300	287221640	19080	19090	19090	19080	73
657	20240617	093200	285828730	19090	19090	19090	19090	6
658	20240617	093100	285714190	19090	19090	19090	19090	21
659	20240617	093000	285313300	19080	19100	19180	19080	11
660	20240617	092900	285103040	19080	19100	19100	19080	550
661	20240617	092800	274600360	19100	19130	19130	19100	1508
662	20240617	092700	245794220	19130	19180	19180	19130	144
663	20240617	092600	243038880	19180	19180	19180	19180	16
664	20240617	092500	242732000	19180	19180	19180	19180	10
665	20240617	092400	242540200	19180	19110	19180	19110	51
666	20240617	092300	241565520	19100	19100	19100	19100	400
667	20240617	092200	233925520	19100	19180	19180	19100	11
668	20240617	092100	233715340	19080	19080	19080	19080	0
669	20240617	092000	233715340	19080	19080	19080	19080	0
670	20240617	091900	233715340	19080	19080	19080	19080	0
671	20240617	091800	233715340	19080	19000	19080	19000	231
672	20240617	091700	229311540	18970	18940	18970	18940	3116
673	20240617	091600	170284720	18940	18880	18940	18880	1864
674	20240617	091500	134995040	18880	18930	18930	18880	2227
675	20240617	091400	92847140	18890	18890	18890	18890	1
676	20240617	091300	92828250	18930	18910	18930	18880	310
677	20240617	091200	86972830	18910	18930	18930	18910	533
678	20240617	091100	76884950	18930	18950	18950	18930	142
679	20240617	091000	74195210	18970	19050	19050	18950	685
680	20240617	090900	61197160	19050	19050	19060	19050	1052
681	20240617	090800	41156540	18980	18970	18980	18970	107
682	20240617	090700	39125750	18970	19070	19120	18970	1471
683	20240617	090600	11125500	19180	19180	19180	19180	10
684	20240617	090500	10933700	19070	19090	19090	19070	229
685	20240617	090400	6565210	19190	19190	19190	19190	0
686	20240617	090300	6565210	19190	19190	19190	19190	15
687	20240617	090200	6277360	19040	19030	19050	19030	62
688	20240617	090100	5097360	19020	19020	19020	19020	0
689	20240617	090000	5097360	19020	19020	19020	19020	268