KissMeData/267850/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205400	1193284630	18640	18640	18640	18640	1169
3	20240613	205300	1193284630	18640	18640	18640	18640	0
4	20240613	205200	1193284630	18640	18640	18640	18640	0
5	20240613	205100	1193284630	18640	18640	18640	18640	0
6	20240613	205000	1193284630	18640	18640	18640	18640	0
7	20240613	204900	1193284630	18640	18640	18640	18640	0
8	20240613	204800	1193284630	18640	18640	18640	18640	0
9	20240613	204700	1193284630	18640	18640	18640	18640	0
10	20240613	204600	1193284630	18640	18640	18640	18640	0
11	20240613	204500	1193284630	18640	18640	18640	18640	0
12	20240613	204400	1193284630	18640	18640	18640	18640	0
13	20240613	204300	1193284630	18640	18640	18640	18640	0
14	20240613	204200	1193284630	18640	18640	18640	18640	0
15	20240613	204100	1193284630	18640	18640	18640	18640	0
16	20240613	204000	1193284630	18640	18640	18640	18640	0
17	20240613	203900	1193284630	18640	18640	18640	18640	0
18	20240613	203800	1193284630	18640	18640	18640	18640	0
19	20240613	203700	1193284630	18640	18640	18640	18640	0
20	20240613	203600	1193284630	18640	18640	18640	18640	0
21	20240613	203500	1193284630	18640	18640	18640	18640	0
22	20240613	203400	1193284630	18640	18640	18640	18640	0
23	20240613	203300	1193284630	18640	18640	18640	18640	0
24	20240613	203200	1193284630	18640	18640	18640	18640	0
25	20240613	203100	1193284630	18640	18640	18640	18640	0
26	20240613	203000	1193284630	18640	18640	18640	18640	0
27	20240613	202900	1193284630	18640	18640	18640	18640	0
28	20240613	202800	1193284630	18640	18640	18640	18640	0
29	20240613	202700	1193284630	18640	18640	18640	18640	0
30	20240613	202600	1193284630	18640	18640	18640	18640	0
31	20240613	202500	1193284630	18640	18640	18640	18640	0
32	20240613	202400	1193284630	18640	18640	18640	18640	1169
33	20240613	202300	1193284630	18640	18640	18640	18640	0
34	20240613	202200	1193284630	18640	18640	18640	18640	0
35	20240613	202100	1193284630	18640	18640	18640	18640	0
36	20240613	202000	1193284630	18640	18640	18640	18640	0
37	20240613	201900	1193284630	18640	18640	18640	18640	0
38	20240613	201800	1193284630	18640	18640	18640	18640	0
39	20240613	201700	1193284630	18640	18640	18640	18640	0
40	20240613	201600	1193284630	18640	18640	18640	18640	0
41	20240613	201500	1193284630	18640	18640	18640	18640	0
42	20240613	201400	1193284630	18640	18640	18640	18640	0
43	20240613	201300	1193284630	18640	18640	18640	18640	0
44	20240613	201200	1193284630	18640	18640	18640	18640	0
45	20240613	201100	1193284630	18640	18640	18640	18640	0
46	20240613	201000	1193284630	18640	18640	18640	18640	0
47	20240613	200900	1193284630	18640	18640	18640	18640	0
48	20240613	200800	1193284630	18640	18640	18640	18640	0
49	20240613	200700	1193284630	18640	18640	18640	18640	0
50	20240613	200600	1193284630	18640	18640	18640	18640	0
51	20240613	200500	1193284630	18640	18640	18640	18640	0
52	20240613	200400	1193284630	18640	18640	18640	18640	0
53	20240613	200300	1193284630	18640	18640	18640	18640	0
54	20240613	200200	1193284630	18640	18640	18640	18640	0
55	20240613	200100	1193284630	18640	18640	18640	18640	0
56	20240613	200000	1193284630	18640	18640	18640	18640	0
57	20240613	195900	1193284630	18640	18640	18640	18640	0
58	20240613	195800	1193284630	18640	18640	18640	18640	0
59	20240613	195700	1193284630	18640	18640	18640	18640	0
60	20240613	195600	1193284630	18640	18640	18640	18640	0
61	20240613	195500	1193284630	18640	18640	18640	18640	0
62	20240613	195400	1193284630	18640	18640	18640	18640	1169
63	20240613	195300	1193284630	18640	18640	18640	18640	0
64	20240613	195200	1193284630	18640	18640	18640	18640	0
65	20240613	195100	1193284630	18640	18640	18640	18640	0
66	20240613	195000	1193284630	18640	18640	18640	18640	0
67	20240613	194900	1193284630	18640	18640	18640	18640	0
68	20240613	194800	1193284630	18640	18640	18640	18640	0
69	20240613	194700	1193284630	18640	18640	18640	18640	0
70	20240613	194600	1193284630	18640	18640	18640	18640	0
71	20240613	194500	1193284630	18640	18640	18640	18640	0
72	20240613	194400	1193284630	18640	18640	18640	18640	0
73	20240613	194300	1193284630	18640	18640	18640	18640	0
74	20240613	194200	1193284630	18640	18640	18640	18640	0
75	20240613	194100	1193284630	18640	18640	18640	18640	0
76	20240613	194000	1193284630	18640	18640	18640	18640	0
77	20240613	193900	1193284630	18640	18640	18640	18640	0
78	20240613	193800	1193284630	18640	18640	18640	18640	0
79	20240613	193700	1193284630	18640	18640	18640	18640	0
80	20240613	193600	1193284630	18640	18640	18640	18640	0
81	20240613	193500	1193284630	18640	18640	18640	18640	0
82	20240613	193400	1193284630	18640	18640	18640	18640	0
83	20240613	193300	1193284630	18640	18640	18640	18640	0
84	20240613	193200	1193284630	18640	18640	18640	18640	0
85	20240613	193100	1193284630	18640	18640	18640	18640	0
86	20240613	193000	1193284630	18640	18640	18640	18640	0
87	20240613	192900	1193284630	18640	18640	18640	18640	0
88	20240613	192800	1193284630	18640	18640	18640	18640	0
89	20240613	192700	1193284630	18640	18640	18640	18640	0
90	20240613	192600	1193284630	18640	18640	18640	18640	0
91	20240613	192500	1193284630	18640	18640	18640	18640	0
92	20240613	192400	1193284630	18640	18640	18640	18640	1169
93	20240613	192300	1193284630	18640	18640	18640	18640	0
94	20240613	192200	1193284630	18640	18640	18640	18640	0
95	20240613	192100	1193284630	18640	18640	18640	18640	0
96	20240613	192000	1193284630	18640	18640	18640	18640	0
97	20240613	191900	1193284630	18640	18640	18640	18640	0
98	20240613	191800	1193284630	18640	18640	18640	18640	0
99	20240613	191700	1193284630	18640	18640	18640	18640	0
100	20240613	191600	1193284630	18640	18640	18640	18640	0
101	20240613	191500	1193284630	18640	18640	18640	18640	0
102	20240613	191400	1193284630	18640	18640	18640	18640	0
103	20240613	191300	1193284630	18640	18640	18640	18640	0
104	20240613	191200	1193284630	18640	18640	18640	18640	0
105	20240613	191100	1193284630	18640	18640	18640	18640	0
106	20240613	191000	1193284630	18640	18640	18640	18640	0
107	20240613	190900	1193284630	18640	18640	18640	18640	0
108	20240613	190800	1193284630	18640	18640	18640	18640	0
109	20240613	190700	1193284630	18640	18640	18640	18640	0
110	20240613	190600	1193284630	18640	18640	18640	18640	0
111	20240613	190500	1193284630	18640	18640	18640	18640	0
112	20240613	190400	1193284630	18640	18640	18640	18640	0
113	20240613	190300	1193284630	18640	18640	18640	18640	0
114	20240613	190200	1193284630	18640	18640	18640	18640	0
115	20240613	190100	1193284630	18640	18640	18640	18640	0
116	20240613	190000	1193284630	18640	18640	18640	18640	0
117	20240613	185900	1193284630	18640	18640	18640	18640	0
118	20240613	185800	1193284630	18640	18640	18640	18640	0
119	20240613	185700	1193284630	18640	18640	18640	18640	0
120	20240613	185600	1193284630	18640	18640	18640	18640	0
121	20240613	185500	1193284630	18640	18640	18640	18640	0
122	20240613	185400	1193284630	18640	18640	18640	18640	1169
123	20240613	185300	1193284630	18640	18640	18640	18640	0
124	20240613	185200	1193284630	18640	18640	18640	18640	0
125	20240613	185100	1193284630	18640	18640	18640	18640	0
126	20240613	185000	1193284630	18640	18640	18640	18640	0
127	20240613	184900	1193284630	18640	18640	18640	18640	0
128	20240613	184800	1193284630	18640	18640	18640	18640	0
129	20240613	184700	1193284630	18640	18640	18640	18640	0
130	20240613	184600	1193284630	18640	18640	18640	18640	0
131	20240613	184500	1193284630	18640	18640	18640	18640	0
132	20240613	184400	1193284630	18640	18640	18640	18640	0
133	20240613	184300	1193284630	18640	18640	18640	18640	0
134	20240613	184200	1193284630	18640	18640	18640	18640	0
135	20240613	184100	1193284630	18640	18640	18640	18640	0
136	20240613	184000	1193284630	18640	18640	18640	18640	0
137	20240613	183900	1193284630	18640	18640	18640	18640	0
138	20240613	183800	1193284630	18640	18640	18640	18640	0
139	20240613	183700	1193284630	18640	18640	18640	18640	0
140	20240613	183600	1193284630	18640	18640	18640	18640	0
141	20240613	183500	1193284630	18640	18640	18640	18640	0
142	20240613	183400	1193284630	18640	18640	18640	18640	0
143	20240613	183300	1193284630	18640	18640	18640	18640	0
144	20240613	183200	1193284630	18640	18640	18640	18640	0
145	20240613	183100	1193284630	18640	18640	18640	18640	0
146	20240613	183000	1193284630	18640	18640	18640	18640	0
147	20240613	182900	1193284630	18640	18640	18640	18640	0
148	20240613	182800	1193284630	18640	18640	18640	18640	0
149	20240613	182700	1193284630	18640	18640	18640	18640	0
150	20240613	182600	1193284630	18640	18640	18640	18640	0
151	20240613	182500	1193284630	18640	18640	18640	18640	0
152	20240613	182400	1193284630	18640	18640	18640	18640	1169
153	20240613	182300	1193284630	18640	18640	18640	18640	0
154	20240613	182200	1193284630	18640	18640	18640	18640	0
155	20240613	182100	1193284630	18640	18640	18640	18640	0
156	20240613	182000	1193284630	18640	18640	18640	18640	0
157	20240613	181900	1193284630	18640	18640	18640	18640	0
158	20240613	181800	1193284630	18640	18640	18640	18640	0
159	20240613	181700	1193284630	18640	18640	18640	18640	0
160	20240613	181600	1193284630	18640	18640	18640	18640	0
161	20240613	181500	1193284630	18640	18640	18640	18640	0
162	20240613	181400	1193284630	18640	18640	18640	18640	0
163	20240613	181300	1193284630	18640	18640	18640	18640	0
164	20240613	181200	1193284630	18640	18640	18640	18640	0
165	20240613	181100	1193284630	18640	18640	18640	18640	0
166	20240613	181000	1193284630	18640	18640	18640	18640	0
167	20240613	180900	1193284630	18640	18640	18640	18640	0
168	20240613	180800	1193284630	18640	18640	18640	18640	0
169	20240613	180700	1193284630	18640	18640	18640	18640	0
170	20240613	180600	1193284630	18640	18640	18640	18640	0
171	20240613	180500	1193284630	18640	18640	18640	18640	0
172	20240613	180400	1193284630	18640	18640	18640	18640	0
173	20240613	180300	1193284630	18640	18640	18640	18640	0
174	20240613	180200	1193284630	18640	18640	18640	18640	0
175	20240613	180100	1193284630	18640	18640	18640	18640	0
176	20240613	180000	1193284630	18640	18640	18640	18640	0
177	20240613	175900	1193284630	18640	18640	18640	18640	0
178	20240613	175800	1193284630	18640	18640	18640	18640	0
179	20240613	175700	1193284630	18640	18640	18640	18640	0
180	20240613	175600	1193284630	18640	18640	18640	18640	0
181	20240613	175500	1193284630	18640	18640	18640	18640	0
182	20240613	175400	1193284630	18640	18640	18640	18640	1169
183	20240613	175300	1193284630	18640	18640	18640	18640	0
184	20240613	175200	1193284630	18640	18640	18640	18640	0
185	20240613	175100	1193284630	18640	18640	18640	18640	0
186	20240613	175000	1193284630	18640	18640	18640	18640	0
187	20240613	174900	1193284630	18640	18640	18640	18640	0
188	20240613	174800	1193284630	18640	18640	18640	18640	0
189	20240613	174700	1193284630	18640	18640	18640	18640	0
190	20240613	174600	1193284630	18640	18640	18640	18640	0
191	20240613	174500	1193284630	18640	18640	18640	18640	0
192	20240613	174400	1193284630	18640	18640	18640	18640	0
193	20240613	174300	1193284630	18640	18640	18640	18640	0
194	20240613	174200	1193284630	18640	18640	18640	18640	0
195	20240613	174100	1193284630	18640	18640	18640	18640	0
196	20240613	174000	1193284630	18640	18640	18640	18640	0
197	20240613	173900	1193284630	18640	18640	18640	18640	0
198	20240613	173800	1193284630	18640	18640	18640	18640	0
199	20240613	173700	1193284630	18640	18640	18640	18640	0
200	20240613	173600	1193284630	18640	18640	18640	18640	0
201	20240613	173500	1193284630	18640	18640	18640	18640	0
202	20240613	173400	1193284630	18640	18640	18640	18640	0
203	20240613	173300	1193284630	18640	18640	18640	18640	0
204	20240613	173200	1193284630	18640	18640	18640	18640	0
205	20240613	173100	1193284630	18640	18640	18640	18640	0
206	20240613	173000	1193284630	18640	18640	18640	18640	0
207	20240613	172900	1193284630	18640	18640	18640	18640	0
208	20240613	172800	1193284630	18640	18640	18640	18640	0
209	20240613	172700	1193284630	18640	18640	18640	18640	0
210	20240613	172600	1193284630	18640	18640	18640	18640	0
211	20240613	172500	1193284630	18640	18640	18640	18640	0
212	20240613	172400	1193284630	18640	18640	18640	18640	1169
213	20240613	172300	1193284630	18640	18640	18640	18640	0
214	20240613	172200	1193284630	18640	18640	18640	18640	0
215	20240613	172100	1193284630	18640	18640	18640	18640	0
216	20240613	172000	1193284630	18640	18640	18640	18640	0
217	20240613	171900	1193284630	18640	18640	18640	18640	0
218	20240613	171800	1193284630	18640	18640	18640	18640	0
219	20240613	171700	1193284630	18640	18640	18640	18640	0
220	20240613	171600	1193284630	18640	18640	18640	18640	0
221	20240613	171500	1193284630	18640	18640	18640	18640	0
222	20240613	171400	1193284630	18640	18640	18640	18640	0
223	20240613	171300	1193284630	18640	18640	18640	18640	0
224	20240613	171200	1193284630	18640	18640	18640	18640	0
225	20240613	171100	1193284630	18640	18640	18640	18640	0
226	20240613	171000	1193284630	18640	18640	18640	18640	0
227	20240613	170900	1193284630	18640	18640	18640	18640	0
228	20240613	170800	1193284630	18640	18640	18640	18640	0
229	20240613	170700	1193284630	18640	18640	18640	18640	0
230	20240613	170600	1193284630	18640	18640	18640	18640	0
231	20240613	170500	1193284630	18640	18640	18640	18640	0
232	20240613	170400	1193284630	18640	18640	18640	18640	0
233	20240613	170300	1193284630	18640	18640	18640	18640	0
234	20240613	170200	1193284630	18640	18640	18640	18640	0
235	20240613	170100	1193284630	18640	18640	18640	18640	0
236	20240613	170000	1193284630	18640	18640	18640	18640	0
237	20240613	165900	1193284630	18640	18640	18640	18640	0
238	20240613	165800	1193284630	18640	18640	18640	18640	0
239	20240613	165700	1193284630	18640	18640	18640	18640	0
240	20240613	165600	1193284630	18640	18640	18640	18640	0
241	20240613	165500	1193284630	18640	18640	18640	18640	0
242	20240613	165400	1193284630	18640	18640	18640	18640	1169
243	20240613	165300	1193284630	18640	18640	18640	18640	0
244	20240613	165200	1193284630	18640	18640	18640	18640	0
245	20240613	165100	1193284630	18640	18640	18640	18640	0
246	20240613	165000	1193284630	18640	18640	18640	18640	0
247	20240613	164900	1193284630	18640	18640	18640	18640	0
248	20240613	164800	1193284630	18640	18640	18640	18640	0
249	20240613	164700	1193284630	18640	18640	18640	18640	0
250	20240613	164600	1193284630	18640	18640	18640	18640	0
251	20240613	164500	1193284630	18640	18640	18640	18640	0
252	20240613	164400	1193284630	18640	18640	18640	18640	0
253	20240613	164300	1193284630	18640	18640	18640	18640	0
254	20240613	164200	1193284630	18640	18640	18640	18640	0
255	20240613	164100	1193284630	18640	18640	18640	18640	0
256	20240613	164000	1193284630	18640	18640	18640	18640	0
257	20240613	163900	1193284630	18640	18640	18640	18640	0
258	20240613	163800	1193284630	18640	18640	18640	18640	0
259	20240613	163700	1193284630	18640	18640	18640	18640	0
260	20240613	163600	1193284630	18640	18640	18640	18640	0
261	20240613	163500	1193284630	18640	18640	18640	18640	0
262	20240613	163400	1193284630	18640	18640	18640	18640	0
263	20240613	163300	1193284630	18640	18640	18640	18640	0
264	20240613	163200	1193284630	18640	18640	18640	18640	0
265	20240613	163100	1193284630	18640	18640	18640	18640	0
266	20240613	163000	1193284630	18640	18640	18640	18640	0
267	20240613	162900	1193284630	18640	18640	18640	18640	0
268	20240613	162800	1193284630	18640	18640	18640	18640	0
269	20240613	162700	1193284630	18640	18640	18640	18640	0
270	20240613	162600	1193284630	18640	18640	18640	18640	0
271	20240613	162500	1193284630	18640	18640	18640	18640	0
272	20240613	162400	1193284630	18640	18640	18640	18640	1169
273	20240613	162300	1193284630	18640	18640	18640	18640	0
274	20240613	162200	1193284630	18640	18640	18640	18640	0
275	20240613	162100	1193284630	18640	18640	18640	18640	0
276	20240613	162000	1193284630	18640	18640	18640	18640	0
277	20240613	161900	1193284630	18640	18640	18640	18640	0
278	20240613	161800	1193284630	18640	18640	18640	18640	0
279	20240613	161700	1193284630	18640	18640	18640	18640	0
280	20240613	161600	1193284630	18640	18640	18640	18640	0
281	20240613	161500	1193284630	18640	18640	18640	18640	0
282	20240613	161400	1193284630	18640	18640	18640	18640	0
283	20240613	161300	1193284630	18640	18640	18640	18640	0
284	20240613	161200	1193284630	18640	18640	18640	18640	0
285	20240613	161100	1193284630	18640	18640	18640	18640	0
286	20240613	161000	1193284630	18640	18640	18640	18640	0
287	20240613	160900	1193284630	18640	18640	18640	18640	0
288	20240613	160800	1193284630	18640	18640	18640	18640	0
289	20240613	160700	1193284630	18640	18640	18640	18640	0
290	20240613	160600	1193284630	18640	18640	18640	18640	0
291	20240613	160500	1193284630	18640	18640	18640	18640	0
292	20240613	160400	1193284630	18640	18640	18640	18640	0
293	20240613	160300	1193284630	18640	18640	18640	18640	0
294	20240613	160200	1193284630	18640	18640	18640	18640	0
295	20240613	160100	1193284630	18640	18640	18640	18640	0
296	20240613	160000	1193284630	18640	18640	18640	18640	0
297	20240613	155900	1193284630	18640	18640	18640	18640	0
298	20240613	155800	1193284630	18640	18640	18640	18640	0
299	20240613	155700	1193284630	18640	18640	18640	18640	0
300	20240613	155600	1193284630	18640	18640	18640	18640	0
301	20240613	155500	1193284630	18640	18640	18640	18640	0
302	20240613	155400	1193284630	18640	18640	18640	18640	1169
303	20240613	155300	1193284630	18640	18640	18640	18640	0
304	20240613	155200	1193284630	18640	18640	18640	18640	0
305	20240613	155100	1193284630	18640	18640	18640	18640	0
306	20240613	155000	1193284630	18640	18640	18640	18640	0
307	20240613	154900	1193284630	18640	18640	18640	18640	0
308	20240613	154800	1193284630	18640	18640	18640	18640	0
309	20240613	154700	1193284630	18640	18640	18640	18640	0
310	20240613	154600	1193284630	18640	18640	18640	18640	0
311	20240613	154500	1193284630	18640	18640	18640	18640	0
312	20240613	154400	1193284630	18640	18640	18640	18640	0
313	20240613	154300	1193284630	18640	18640	18640	18640	0
314	20240613	154200	1193284630	18640	18640	18640	18640	0
315	20240613	154100	1193284630	18640	18640	18640	18640	0
316	20240613	154000	1193284630	18640	18640	18640	18640	0
317	20240613	153900	1193284630	18640	18640	18640	18640	0
318	20240613	153800	1193284630	18640	18640	18640	18640	0
319	20240613	153700	1193284630	18640	18640	18640	18640	0
320	20240613	153600	1193284630	18640	18640	18640	18640	0
321	20240613	153500	1193284630	18640	18640	18640	18640	0
322	20240613	153400	1193284630	18640	18640	18640	18640	0
323	20240613	153300	1193284630	18640	18640	18640	18640	0
324	20240613	153200	1193284630	18640	18640	18640	18640	0
325	20240613	153100	1193284630	18640	18640	18640	18640	0
326	20240613	153000	1193284630	18640	18640	18640	18640	1169
327	20240613	152900	1171494470	18640	18640	18640	18640	0
328	20240613	152800	1171494470	18640	18640	18640	18640	0
329	20240613	152700	1171494470	18640	18640	18640	18640	0
330	20240613	152600	1171494470	18640	18640	18640	18640	0
331	20240613	152500	1171494470	18640	18640	18640	18640	0
332	20240613	152400	1171494470	18640	18640	18640	18640	0
333	20240613	152300	1171494470	18640	18640	18640	18640	0
334	20240613	152200	1171494470	18640	18640	18640	18640	0
335	20240613	152100	1171494470	18640	18640	18640	18640	0
336	20240613	152000	1171494470	18640	18640	18640	18640	0
337	20240613	151900	1171494470	18640	18630	18640	18620	78
338	20240613	151800	1170042080	18640	18640	18640	18640	3
339	20240613	151700	1169986160	18650	18620	18650	18620	371
340	20240613	151600	1163071660	18620	18600	18620	18600	84
341	20240613	151500	1161507680	18600	18600	18600	18600	5
342	20240613	151400	1161414680	18600	18610	18610	18590	889
343	20240613	151300	1144878530	18610	18620	18620	18610	20
344	20240613	151200	1144506230	18620	18630	18630	18620	102
345	20240613	151100	1142606940	18630	18630	18630	18630	119
346	20240613	151000	1140389970	18630	18640	18650	18630	27
347	20240613	150900	1139886810	18640	18620	18640	18620	43
348	20240613	150800	1139085350	18620	18620	18620	18620	11
349	20240613	150700	1138880530	18650	18650	18650	18650	0
350	20240613	150600	1138880530	18650	18640	18650	18640	122
351	20240613	150500	1136606330	18640	18640	18640	18640	70
352	20240613	150400	1135301530	18640	18640	18640	18640	80
353	20240613	150300	1133810330	18640	18640	18640	18640	1
354	20240613	150200	1133791690	18630	18630	18630	18630	209
355	20240613	150100	1129898020	18630	18630	18630	18630	0
356	20240613	150000	1129898020	18630	18630	18650	18590	74
357	20240613	145900	1128519420	18630	18620	18630	18590	111
358	20240613	145800	1126454810	18620	18580	18620	18580	372
359	20240613	145700	1119531170	18580	18580	18580	18580	300
360	20240613	145600	1113957170	18620	18620	18620	18620	0
361	20240613	145500	1113957170	18620	18620	18620	18620	55
362	20240613	145400	1112933070	18630	18630	18630	18630	0
363	20240613	145300	1112933070	18630	18630	18630	18630	0
364	20240613	145200	1112933070	18630	18630	18630	18630	1
365	20240613	145100	1112914440	18580	18590	18590	18580	153
366	20240613	145000	1110070460	18580	18630	18630	18580	1314
367	20240613	144900	1085651380	18630	18630	18630	18630	1
368	20240613	144800	1085632750	18630	18630	18630	18630	0
369	20240613	144700	1085632750	18630	18630	18630	18630	0
370	20240613	144600	1085632750	18630	18630	18630	18630	0
371	20240613	144500	1085632750	18630	18640	18640	18630	112
372	20240613	144400	1083546150	18640	18640	18640	18640	0
373	20240613	144300	1083546150	18640	18670	18670	18640	80
374	20240613	144200	1082054140	18670	18670	18670	18670	50
375	20240613	144100	1081120640	18650	18650	18650	18650	10
376	20240613	144000	1080934140	18650	18650	18650	18650	1
377	20240613	143900	1080915490	18650	18650	18650	18650	2
378	20240613	143800	1080878190	18650	18650	18650	18650	14
379	20240613	143700	1080617090	18660	18660	18660	18660	1
380	20240613	143600	1080598430	18670	18670	18670	18670	1
381	20240613	143500	1080579760	18670	18670	18670	18670	0
382	20240613	143400	1080579760	18670	18670	18670	18670	212
383	20240613	143300	1076621720	18640	18640	18640	18640	25
384	20240613	143200	1076155720	18660	18650	18660	18630	142
385	20240613	143100	1073506460	18630	18630	18630	18630	0
386	20240613	143000	1073506460	18630	18630	18630	18630	22
387	20240613	142900	1073096600	18600	18610	18610	18600	87
388	20240613	142800	1071477540	18610	18610	18610	18610	0
389	20240613	142700	1071477540	18610	18610	18610	18610	88
390	20240613	142600	1069839860	18610	18610	18610	18610	0
391	20240613	142500	1069839860	18610	18610	18610	18610	10
392	20240613	142400	1069653760	18610	18610	18610	18610	0
393	20240613	142300	1069653760	18610	18610	18610	18610	0
394	20240613	142200	1069653760	18610	18610	18610	18610	8
395	20240613	142100	1069504880	18610	18610	18610	18610	0
396	20240613	142000	1069504880	18610	18610	18610	18610	77
397	20240613	141900	1068071910	18610	18610	18610	18610	0
398	20240613	141800	1068071910	18610	18610	18610	18610	50
399	20240613	141700	1067141410	18610	18610	18610	18610	30
400	20240613	141600	1066583110	18600	18640	18640	18600	211
401	20240613	141500	1062653530	18620	18610	18620	18600	172
402	20240613	141400	1059452070	18610	18610	18610	18610	0
403	20240613	141300	1059452070	18610	18610	18610	18610	0
404	20240613	141200	1059452070	18610	18610	18610	18610	19
405	20240613	141100	1059098480	18610	18610	18610	18610	1
406	20240613	141000	1059079870	18610	18610	18610	18610	3
407	20240613	140900	1059024040	18620	18620	18620	18620	1
408	20240613	140800	1059005420	18620	18640	18640	18620	448
409	20240613	140700	1050663640	18620	18620	18620	18620	76
410	20240613	140600	1049248520	18640	18640	18640	18640	0
411	20240613	140500	1049248520	18640	18640	18640	18640	0
412	20240613	140400	1049248520	18640	18640	18640	18640	0
413	20240613	140300	1049248520	18640	18640	18640	18640	0
414	20240613	140200	1049248520	18640	18630	18640	18630	263
415	20240613	140100	1044348420	18630	18630	18630	18630	5
416	20240613	140000	1044255270	18610	18610	18610	18610	0
417	20240613	135900	1044255270	18610	18610	18610	18610	0
418	20240613	135800	1044255270	18610	18590	18610	18590	486
419	20240613	135700	1035220410	18590	18590	18590	18590	0
420	20240613	135600	1035220410	18590	18590	18590	18590	30
421	20240613	135500	1034662710	18590	18590	18590	18590	0
422	20240613	135400	1034662710	18590	18590	18590	18590	20
423	20240613	135300	1034290910	18600	18600	18600	18600	76
424	20240613	135200	1032877310	18600	18600	18600	18600	28
425	20240613	135100	1032356510	18600	18600	18600	18600	4
426	20240613	135000	1032282110	18600	18630	18630	18590	277
427	20240613	134900	1027130300	18640	18630	18660	18630	285
428	20240613	134800	1021817940	18710	18710	18710	18710	0
429	20240613	134700	1021817940	18710	18710	18710	18710	0
430	20240613	134600	1021817940	18710	18710	18710	18710	0
431	20240613	134500	1021817940	18710	18710	18710	18710	0
432	20240613	134400	1021817940	18710	18710	18710	18710	0
433	20240613	134300	1021817940	18710	18640	18710	18640	100
434	20240613	134200	1019948440	18640	18610	18640	18590	501
435	20240613	134100	1010627030	18610	18690	18690	18610	2107
436	20240613	134000	971332970	18690	18700	18700	18690	120
437	20240613	133900	969089900	18690	18690	18690	18690	154
438	20240613	133800	966211640	18700	18700	18700	18700	139
439	20240613	133700	963612340	18710	18710	18710	18710	15
440	20240613	133600	963331690	18730	18730	18730	18730	0
441	20240613	133500	963331690	18730	18730	18730	18730	1
442	20240613	133400	963312960	18730	18720	18730	18720	16
443	20240613	133300	963013380	18720	18720	18720	18720	0
444	20240613	133200	963013380	18720	18720	18720	18720	5
445	20240613	133100	962919780	18710	18710	18710	18710	21
446	20240613	133000	962526870	18710	18710	18710	18710	47
447	20240613	132900	961647500	18730	18730	18730	18730	20
448	20240613	132800	961272900	18750	18750	18750	18750	0
449	20240613	132700	961272900	18750	18750	18750	18750	449
450	20240613	132600	952854150	18710	18780	18780	18710	952
451	20240613	132500	935018810	18780	18780	18780	18780	11
452	20240613	132400	934812230	18790	18790	18790	18790	11
453	20240613	132300	934605540	18790	18790	18790	18790	150
454	20240613	132200	931787040	18800	18800	18800	18800	121
455	20240613	132100	929512240	18810	18810	18810	18810	59
456	20240613	132000	928402450	18810	18820	18820	18810	662
457	20240613	131900	915950160	18810	18810	18810	18810	11
458	20240613	131800	915743250	18810	18800	18810	18800	928
459	20240613	131700	898287580	18810	18810	18810	18810	0
460	20240613	131600	898287580	18810	18790	18810	18790	556
461	20240613	131500	887831440	18760	18760	18760	18760	0
462	20240613	131400	887831440	18760	18760	18760	18750	143
463	20240613	131300	885149750	18760	18760	18760	18750	437
464	20240613	131200	876951940	18760	18770	18770	18750	98
465	20240613	131100	875113350	18770	18780	18780	18770	50
466	20240613	131000	874174840	18780	18790	18790	18780	9
467	20240613	130900	874005770	18800	18800	18800	18800	0
468	20240613	130800	874005770	18800	18800	18800	18800	0
469	20240613	130700	874005770	18800	18800	18800	18800	107
470	20240613	130600	871994170	18800	18800	18800	18800	0
471	20240613	130500	871994170	18800	18800	18800	18800	0
472	20240613	130400	871994170	18800	18800	18800	18800	0
473	20240613	130300	871994170	18800	18800	18800	18800	0
474	20240613	130200	871994170	18800	18790	18800	18790	100
475	20240613	130100	870114780	18750	18750	18760	18750	168
476	20240613	130000	866963650	18750	18760	18790	18750	501
477	20240613	125900	857560940	18760	18760	18760	18760	0
478	20240613	125800	857560940	18760	18760	18760	18760	1
479	20240613	125700	857542180	18770	18770	18770	18770	2
480	20240613	125600	857504640	18760	18760	18760	18760	1
481	20240613	125500	857485880	18740	18750	18780	18740	72
482	20240613	125400	856135560	18760	18780	18780	18760	99
483	20240613	125300	854276440	18780	18780	18780	18780	3
484	20240613	125200	854220100	18750	18750	18750	18750	0
485	20240613	125100	854220100	18750	18750	18750	18750	210
486	20240613	125000	850282600	18780	18780	18780	18780	64
487	20240613	124900	849080680	18780	18770	18780	18770	295
488	20240613	124800	843541020	18760	18760	18760	18760	29
489	20240613	124700	842996980	18750	18750	18750	18750	29
490	20240613	124600	842453230	18740	18740	18740	18740	401
491	20240613	124500	834938490	18740	18750	18750	18740	106
492	20240613	124400	832951360	18740	18740	18740	18740	42
493	20240613	124300	832164280	18730	18730	18730	18730	0
494	20240613	124200	832164280	18730	18730	18730	18730	2
495	20240613	124100	832126820	18730	18730	18730	18730	0
496	20240613	124000	832126820	18730	18730	18730	18730	26
497	20240613	123900	831639840	18740	18740	18740	18740	10
498	20240613	123800	831452440	18740	18740	18740	18740	0
499	20240613	123700	831452440	18740	18740	18740	18740	640
500	20240613	123600	819458840	18750	18760	18760	18750	16
501	20240613	123500	819158780	18760	18770	18770	18760	53
502	20240613	123400	818164190	18760	18750	18760	18750	72
503	20240613	123300	816813840	18740	18740	18740	18740	10
504	20240613	123200	816626440	18740	18750	18750	18740	141
505	20240613	123100	813983100	18740	18750	18750	18740	197
506	20240613	123000	810290530	18750	18750	18750	18750	31
507	20240613	122900	809709280	18740	18740	18760	18740	245
508	20240613	122800	805113630	18750	18750	18750	18750	2
509	20240613	122700	805076130	18730	18740	18740	18730	83
510	20240613	122600	803520760	18750	18750	18750	18750	175
511	20240613	122500	800239510	18750	18750	18750	18750	60
512	20240613	122400	799114510	18750	18750	18750	18750	0
513	20240613	122300	799114510	18750	18750	18750	18750	0
514	20240613	122200	799114510	18750	18750	18750	18750	0
515	20240613	122100	799114510	18750	18750	18750	18750	30
516	20240613	122000	798552010	18750	18750	18750	18750	6
517	20240613	121900	798439510	18770	18770	18770	18770	0
518	20240613	121800	798439510	18770	18770	18770	18770	7
519	20240613	121700	798308120	18770	18770	18770	18770	0
520	20240613	121600	798308120	18770	18760	18770	18760	234
521	20240613	121500	793916950	18750	18750	18750	18750	0
522	20240613	121400	793916950	18750	18750	18750	18750	92
523	20240613	121300	792191950	18750	18750	18750	18750	1
524	20240613	121200	792173200	18750	18750	18750	18750	9
525	20240613	121100	792004450	18760	18760	18760	18760	0
526	20240613	121000	792004450	18760	18760	18760	18760	1
527	20240613	120900	791985690	18750	18750	18750	18750	0
528	20240613	120800	791985690	18750	18750	18750	18750	1
529	20240613	120700	791966940	18750	18760	18760	18750	64
530	20240613	120600	790766500	18750	18750	18750	18750	0
531	20240613	120500	790766500	18750	18750	18750	18750	0
532	20240613	120400	790766500	18750	18750	18750	18750	0
533	20240613	120300	790766500	18750	18770	18770	18750	600
534	20240613	120200	779515740	18770	18770	18770	18770	2
535	20240613	120100	779478200	18770	18770	18770	18770	56
536	20240613	120000	778427080	18770	18770	18770	18770	102
537	20240613	115900	776512540	18770	18800	18810	18770	186
538	20240613	115800	773016630	18770	18770	18770	18770	20
539	20240613	115700	772641230	18790	18790	18790	18790	131
540	20240613	115600	770179740	18790	18800	18800	18790	43
541	20240613	115500	769371670	18800	18740	18800	18740	1116
542	20240613	115400	748408920	18780	18780	18780	18780	0
543	20240613	115300	748408920	18780	18780	18780	18780	0
544	20240613	115200	748408920	18780	18780	18780	18780	0
545	20240613	115100	748408920	18780	18780	18780	18780	7
546	20240613	115000	748277460	18790	18790	18790	18790	0
547	20240613	114900	748277460	18790	18790	18790	18790	0
548	20240613	114800	748277460	18790	18790	18790	18790	1
549	20240613	114700	748258670	18740	18740	18740	18740	0
550	20240613	114600	748258670	18740	18740	18740	18740	0
551	20240613	114500	748258670	18740	18740	18740	18740	0
552	20240613	114400	748258670	18740	18740	18740	18740	1
553	20240613	114300	748239930	18790	18790	18790	18790	24
554	20240613	114200	747788970	18800	18800	18800	18800	0
555	20240613	114100	747788970	18800	18730	18800	18730	281
556	20240613	114000	742511490	18780	18780	18780	18780	0
557	20240613	113900	742511490	18780	18780	18780	18780	2
558	20240613	113800	742473930	18780	18710	18780	18710	124
559	20240613	113700	740146260	18710	18750	18770	18710	684
560	20240613	113600	727321980	18750	18760	18760	18750	55
561	20240613	113500	726290680	18760	18740	18760	18740	624
562	20240613	113400	714591070	18740	18710	18740	18710	304
563	20240613	113300	708895700	18700	18700	18700	18700	33
564	20240613	113200	708278600	18700	18700	18700	18700	28
565	20240613	113100	707755000	18700	18700	18700	18700	0
566	20240613	113000	707755000	18700	18710	18710	18700	279
567	20240613	112900	702536690	18720	18730	18730	18720	10
568	20240613	112800	702349440	18740	18740	18740	18740	0
569	20240613	112700	702349440	18740	18740	18740	18740	10
570	20240613	112600	702162040	18750	18750	18750	18750	0
571	20240613	112500	702162040	18750	18750	18750	18750	0
572	20240613	112400	702162040	18750	18750	18750	18750	0
573	20240613	112300	702162040	18750	18750	18750	18750	387
574	20240613	112200	694905790	18750	18750	18750	18750	1
575	20240613	112100	694887040	18700	18730	18750	18700	165
576	20240613	112000	691795510	18700	18700	18700	18700	50
577	20240613	111900	690860510	18700	18700	18700	18700	124
578	20240613	111800	688541710	18700	18700	18700	18700	0
579	20240613	111700	688541710	18700	18730	18730	18700	205
580	20240613	111600	684702210	18730	18730	18730	18730	46
581	20240613	111500	683840630	18730	18730	18730	18730	10
582	20240613	111400	683653330	18700	18700	18700	18700	70
583	20240613	111300	682344330	18700	18700	18730	18700	11
584	20240613	111200	682138600	18720	18720	18720	18720	32
585	20240613	111100	681539560	18700	18700	18700	18700	0
586	20240613	111000	681539560	18700	18700	18700	18700	0
587	20240613	110900	681539560	18700	18700	18700	18700	34
588	20240613	110800	680903760	18730	18730	18730	18730	2
589	20240613	110700	680866300	18700	18700	18700	18700	250
590	20240613	110600	676191300	18700	18720	18720	18700	481
591	20240613	110500	667196280	18740	18740	18740	18740	0
592	20240613	110400	667196280	18740	18740	18740	18740	0
593	20240613	110300	667196280	18740	18740	18740	18740	3
594	20240613	110200	667140060	18740	18740	18740	18740	30
595	20240613	110100	666577860	18750	18740	18750	18730	100
596	20240613	110000	664703900	18740	18740	18740	18740	31
597	20240613	105900	664122960	18740	18700	18740	18700	83
598	20240613	105800	662568470	18730	18700	18730	18700	51
599	20240613	105700	661614740	18700	18700	18700	18700	288
600	20240613	105600	656229140	18700	18700	18700	18700	8
601	20240613	105500	656079540	18700	18710	18710	18700	85
602	20240613	105400	654489240	18710	18710	18710	18710	2
603	20240613	105300	654451820	18710	18710	18710	18710	12
604	20240613	105200	654227300	18700	18680	18700	18680	106
605	20240613	105100	652245720	18690	18680	18690	18680	86
606	20240613	105000	650639230	18680	18680	18680	18680	10
607	20240613	104900	650452430	18690	18700	18700	18680	125
608	20240613	104800	648116880	18680	18680	18680	18680	0
609	20240613	104700	648116880	18680	18680	18680	18680	0
610	20240613	104600	648116880	18680	18730	18730	18680	24
611	20240613	104500	647667410	18730	18730	18730	18730	150
612	20240613	104400	644857910	18730	18730	18730	18730	11
613	20240613	104300	644651880	18730	18730	18730	18730	54
614	20240613	104200	643640460	18740	18700	18740	18700	1852
615	20240613	104100	608963760	18650	18650	18650	18650	0
616	20240613	104000	608963760	18650	18650	18650	18650	2
617	20240613	103900	608926460	18660	18660	18660	18660	101
618	20240613	103800	607041800	18640	18640	18640	18640	25
619	20240613	103700	606575800	18670	18640	18670	18640	218
620	20240613	103600	602507750	18640	18640	18640	18640	0
621	20240613	103500	602507750	18640	18640	18640	18640	0
622	20240613	103400	602507750	18640	18660	18660	18640	1523
623	20240613	103300	574101730	18660	18670	18670	18660	57
624	20240613	103200	573038080	18670	18670	18670	18670	0
625	20240613	103100	573038080	18670	18670	18670	18670	91
626	20240613	103000	571339110	18670	18670	18670	18670	170
627	20240613	102900	568165210	18670	18670	18670	18670	20
628	20240613	102800	567791810	18670	18680	18680	18670	223
629	20240613	102700	563626630	18680	18680	18680	18680	20
630	20240613	102600	563253030	18680	18680	18680	18680	0
631	20240613	102500	563253030	18680	18680	18680	18680	100
632	20240613	102400	561385030	18680	18680	18680	18680	1
633	20240613	102300	561366350	18730	18730	18730	18730	8
634	20240613	102200	561216510	18680	18670	18680	18670	65
635	20240613	102100	560002520	18670	18680	18680	18670	54
636	20240613	102000	558993810	18730	18670	18730	18660	297
637	20240613	101900	553435130	18670	18670	18670	18670	180
638	20240613	101800	550074530	18670	18670	18670	18670	91
639	20240613	101700	548375560	18680	18680	18680	18670	264
640	20240613	101600	543444230	18720	18720	18720	18720	0
641	20240613	101500	543444230	18720	18700	18720	18660	100
642	20240613	101400	541574300	18720	18730	18730	18720	64
643	20240613	101300	540375620	18740	18740	18740	18740	3
644	20240613	101200	540319400	18740	18740	18740	18740	161
645	20240613	101100	537302260	18740	18700	18740	18700	234
646	20240613	101000	532919620	18710	18740	18740	18710	512
647	20240613	100900	523327950	18740	18680	18740	18680	3417
648	20240613	100800	459437170	18680	18650	18680	18650	2
649	20240613	100700	459399840	18650	18650	18650	18650	11
650	20240613	100600	459194690	18650	18650	18650	18650	50
651	20240613	100500	458262190	18650	18650	18650	18650	131
652	20240613	100400	455819040	18640	18640	18640	18640	10
653	20240613	100300	455632640	18640	18650	18650	18640	163
654	20240613	100200	452592860	18680	18680	18680	18680	26
655	20240613	100100	452107180	18690	18700	18700	18650	124
656	20240613	100000	449789300	18690	18640	18690	18640	979
657	20240613	095900	431499980	18630	18630	18630	18630	1
658	20240613	095800	431481350	18630	18630	18630	18630	60
659	20240613	095700	430363550	18630	18640	18640	18630	11
660	20240613	095600	430158580	18630	18630	18630	18630	1
661	20240613	095500	430139950	18620	18680	18680	18620	26
662	20240613	095400	429655770	18680	18620	18680	18620	273
663	20240613	095300	424558890	18620	18620	18620	18620	301
664	20240613	095200	418954270	18580	18580	18620	18580	2300
665	20240613	095100	376177130	18560	18590	18590	18560	1005
666	20240613	095000	357519230	18600	18600	18600	18600	601
667	20240613	094900	346340630	18610	18610	18610	18610	100
668	20240613	094800	344479630	18600	18620	18620	18600	174
669	20240613	094700	341240290	18630	18630	18630	18630	157
670	20240613	094600	338315380	18630	18630	18630	18630	1
671	20240613	094500	338296750	18690	18670	18690	18670	131
672	20240613	094400	335848680	18630	18630	18630	18630	46
673	20240613	094300	334991700	18630	18640	18640	18630	157
674	20240613	094200	332065920	18630	18640	18640	18630	100
675	20240613	094100	330202210	18640	18640	18640	18630	95
676	20240613	094000	328431870	18640	18650	18650	18640	56
677	20240613	093900	327387490	18700	18690	18700	18690	112
678	20240613	093800	325294000	18700	18680	18700	18680	1421
679	20240613	093700	298724660	18630	18680	18680	18630	53
680	20240613	093600	297735120	18680	18640	18680	18640	821
681	20240613	093500	282411840	18650	18620	18650	18620	385
682	20240613	093400	275242090	18610	18570	18610	18570	170
683	20240613	093300	272084990	18570	18570	18570	18570	3
684	20240613	093200	272029280	18560	18570	18570	18560	228
685	20240613	093100	267796450	18570	18560	18570	18560	20
686	20240613	093000	267425060	18560	18570	18570	18560	70
687	20240613	092900	266125720	18560	18560	18560	18560	0
688	20240613	092800	266125720	18560	18560	18560	18560	0
689	20240613	092700	266125720	18560	18560	18560	18560	0
690	20240613	092600	266125720	18560	18600	18600	18560	466
691	20240613	092500	257458340	18600	18650	18650	18600	1096
692	20240613	092400	237022740	18650	18660	18680	18650	259
693	20240613	092300	232186530	18650	18550	18650	18550	2059
694	20240613	092200	193854980	18520	18580	18590	18520	752
695	20240613	092100	179901020	18580	18540	18600	18530	383
696	20240613	092000	172789550	18540	18550	18550	18540	5
697	20240613	091900	172696840	18550	18560	18560	18550	7
698	20240613	091800	172566960	18560	18560	18560	18560	142
699	20240613	091700	169931440	18510	18510	18510	18510	10
700	20240613	091600	169746340	18540	18540	18540	18540	1
701	20240613	091500	169727800	18510	18530	18530	18510	896
702	20240613	091400	153140020	18520	18520	18520	18520	50
703	20240613	091300	152214020	18590	18570	18590	18570	193
704	20240613	091200	148629130	18570	18620	18620	18510	1423
705	20240613	091100	122244160	18610	18620	18620	18610	263
706	20240613	091000	117347600	18590	18630	18630	18580	394
707	20240613	090900	110023650	18650	18580	18680	18550	1352
708	20240613	090800	84868130	18550	18530	18550	18530	76
709	20240613	090700	83459330	18530	18490	18530	18490	1138
710	20240613	090600	62373400	18490	18460	18500	18440	322
711	20240613	090500	56418640	18430	18430	18430	18420	623
712	20240613	090400	44936760	18430	18580	18580	18430	281
713	20240613	090300	39740480	18580	18570	18600	18570	459
714	20240613	090200	31209970	18550	18530	18550	18530	24
715	20240613	090100	30764830	18430	18440	18560	18430	835
716	20240613	090000	15317810	18430	18420	18430	18400	638