KissMeData/285490/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	205900	208689010	18970	18970	18970	18970	17
3	20240612	205800	208689010	18970	18970	18970	18970	0
4	20240612	205700	208689010	18970	18970	18970	18970	0
5	20240612	205600	208689010	18970	18970	18970	18970	0
6	20240612	205500	208689010	18970	18970	18970	18970	0
7	20240612	205400	208689010	18970	18970	18970	18970	0
8	20240612	205300	208689010	18970	18970	18970	18970	0
9	20240612	205200	208689010	18970	18970	18970	18970	0
10	20240612	205100	208689010	18970	18970	18970	18970	0
11	20240612	205000	208689010	18970	18970	18970	18970	0
12	20240612	204900	208689010	18970	18970	18970	18970	0
13	20240612	204800	208689010	18970	18970	18970	18970	0
14	20240612	204700	208689010	18970	18970	18970	18970	0
15	20240612	204600	208689010	18970	18970	18970	18970	0
16	20240612	204500	208689010	18970	18970	18970	18970	0
17	20240612	204400	208689010	18970	18970	18970	18970	0
18	20240612	204300	208689010	18970	18970	18970	18970	0
19	20240612	204200	208689010	18970	18970	18970	18970	0
20	20240612	204100	208689010	18970	18970	18970	18970	0
21	20240612	204000	208689010	18970	18970	18970	18970	0
22	20240612	203900	208689010	18970	18970	18970	18970	0
23	20240612	203800	208689010	18970	18970	18970	18970	0
24	20240612	203700	208689010	18970	18970	18970	18970	0
25	20240612	203600	208689010	18970	18970	18970	18970	0
26	20240612	203500	208689010	18970	18970	18970	18970	0
27	20240612	203400	208689010	18970	18970	18970	18970	0
28	20240612	203300	208689010	18970	18970	18970	18970	0
29	20240612	203200	208689010	18970	18970	18970	18970	0
30	20240612	203100	208689010	18970	18970	18970	18970	0
31	20240612	203000	208689010	18970	18970	18970	18970	0
32	20240612	202900	208689010	18970	18970	18970	18970	17
33	20240612	202800	208689010	18970	18970	18970	18970	0
34	20240612	202700	208689010	18970	18970	18970	18970	0
35	20240612	202600	208689010	18970	18970	18970	18970	0
36	20240612	202500	208689010	18970	18970	18970	18970	0
37	20240612	202400	208689010	18970	18970	18970	18970	0
38	20240612	202300	208689010	18970	18970	18970	18970	0
39	20240612	202200	208689010	18970	18970	18970	18970	0
40	20240612	202100	208689010	18970	18970	18970	18970	0
41	20240612	202000	208689010	18970	18970	18970	18970	0
42	20240612	201900	208689010	18970	18970	18970	18970	0
43	20240612	201800	208689010	18970	18970	18970	18970	0
44	20240612	201700	208689010	18970	18970	18970	18970	0
45	20240612	201600	208689010	18970	18970	18970	18970	0
46	20240612	201500	208689010	18970	18970	18970	18970	0
47	20240612	201400	208689010	18970	18970	18970	18970	0
48	20240612	201300	208689010	18970	18970	18970	18970	0
49	20240612	201200	208689010	18970	18970	18970	18970	0
50	20240612	201100	208689010	18970	18970	18970	18970	0
51	20240612	201000	208689010	18970	18970	18970	18970	0
52	20240612	200900	208689010	18970	18970	18970	18970	0
53	20240612	200800	208689010	18970	18970	18970	18970	0
54	20240612	200700	208689010	18970	18970	18970	18970	0
55	20240612	200600	208689010	18970	18970	18970	18970	0
56	20240612	200500	208689010	18970	18970	18970	18970	0
57	20240612	200400	208689010	18970	18970	18970	18970	0
58	20240612	200300	208689010	18970	18970	18970	18970	0
59	20240612	200200	208689010	18970	18970	18970	18970	0
60	20240612	200100	208689010	18970	18970	18970	18970	0
61	20240612	200000	208689010	18970	18970	18970	18970	0
62	20240612	195900	208689010	18970	18970	18970	18970	17
63	20240612	195800	208689010	18970	18970	18970	18970	0
64	20240612	195700	208689010	18970	18970	18970	18970	0
65	20240612	195600	208689010	18970	18970	18970	18970	0
66	20240612	195500	208689010	18970	18970	18970	18970	0
67	20240612	195400	208689010	18970	18970	18970	18970	0
68	20240612	195300	208689010	18970	18970	18970	18970	0
69	20240612	195200	208689010	18970	18970	18970	18970	0
70	20240612	195100	208689010	18970	18970	18970	18970	0
71	20240612	195000	208689010	18970	18970	18970	18970	0
72	20240612	194900	208689010	18970	18970	18970	18970	0
73	20240612	194800	208689010	18970	18970	18970	18970	0
74	20240612	194700	208689010	18970	18970	18970	18970	0
75	20240612	194600	208689010	18970	18970	18970	18970	0
76	20240612	194500	208689010	18970	18970	18970	18970	0
77	20240612	194400	208689010	18970	18970	18970	18970	0
78	20240612	194300	208689010	18970	18970	18970	18970	0
79	20240612	194200	208689010	18970	18970	18970	18970	0
80	20240612	194100	208689010	18970	18970	18970	18970	0
81	20240612	194000	208689010	18970	18970	18970	18970	0
82	20240612	193900	208689010	18970	18970	18970	18970	0
83	20240612	193800	208689010	18970	18970	18970	18970	0
84	20240612	193700	208689010	18970	18970	18970	18970	0
85	20240612	193600	208689010	18970	18970	18970	18970	0
86	20240612	193500	208689010	18970	18970	18970	18970	0
87	20240612	193400	208689010	18970	18970	18970	18970	0
88	20240612	193300	208689010	18970	18970	18970	18970	0
89	20240612	193200	208689010	18970	18970	18970	18970	0
90	20240612	193100	208689010	18970	18970	18970	18970	0
91	20240612	193000	208689010	18970	18970	18970	18970	0
92	20240612	192900	208689010	18970	18970	18970	18970	17
93	20240612	192800	208689010	18970	18970	18970	18970	0
94	20240612	192700	208689010	18970	18970	18970	18970	0
95	20240612	192600	208689010	18970	18970	18970	18970	0
96	20240612	192500	208689010	18970	18970	18970	18970	0
97	20240612	192400	208689010	18970	18970	18970	18970	0
98	20240612	192300	208689010	18970	18970	18970	18970	0
99	20240612	192200	208689010	18970	18970	18970	18970	0
100	20240612	192100	208689010	18970	18970	18970	18970	0
101	20240612	192000	208689010	18970	18970	18970	18970	0
102	20240612	191900	208689010	18970	18970	18970	18970	0
103	20240612	191800	208689010	18970	18970	18970	18970	0
104	20240612	191700	208689010	18970	18970	18970	18970	0
105	20240612	191600	208689010	18970	18970	18970	18970	0
106	20240612	191500	208689010	18970	18970	18970	18970	0
107	20240612	191400	208689010	18970	18970	18970	18970	0
108	20240612	191300	208689010	18970	18970	18970	18970	0
109	20240612	191200	208689010	18970	18970	18970	18970	0
110	20240612	191100	208689010	18970	18970	18970	18970	0
111	20240612	191000	208689010	18970	18970	18970	18970	0
112	20240612	190900	208689010	18970	18970	18970	18970	0
113	20240612	190800	208689010	18970	18970	18970	18970	0
114	20240612	190700	208689010	18970	18970	18970	18970	0
115	20240612	190600	208689010	18970	18970	18970	18970	0
116	20240612	190500	208689010	18970	18970	18970	18970	0
117	20240612	190400	208689010	18970	18970	18970	18970	0
118	20240612	190300	208689010	18970	18970	18970	18970	0
119	20240612	190200	208689010	18970	18970	18970	18970	0
120	20240612	190100	208689010	18970	18970	18970	18970	0
121	20240612	190000	208689010	18970	18970	18970	18970	0
122	20240612	185900	208689010	18970	18970	18970	18970	17
123	20240612	185800	208689010	18970	18970	18970	18970	0
124	20240612	185700	208689010	18970	18970	18970	18970	0
125	20240612	185600	208689010	18970	18970	18970	18970	0
126	20240612	185500	208689010	18970	18970	18970	18970	0
127	20240612	185400	208689010	18970	18970	18970	18970	0
128	20240612	185300	208689010	18970	18970	18970	18970	0
129	20240612	185200	208689010	18970	18970	18970	18970	0
130	20240612	185100	208689010	18970	18970	18970	18970	0
131	20240612	185000	208689010	18970	18970	18970	18970	0
132	20240612	184900	208689010	18970	18970	18970	18970	0
133	20240612	184800	208689010	18970	18970	18970	18970	0
134	20240612	184700	208689010	18970	18970	18970	18970	0
135	20240612	184600	208689010	18970	18970	18970	18970	0
136	20240612	184500	208689010	18970	18970	18970	18970	0
137	20240612	184400	208689010	18970	18970	18970	18970	0
138	20240612	184300	208689010	18970	18970	18970	18970	0
139	20240612	184200	208689010	18970	18970	18970	18970	0
140	20240612	184100	208689010	18970	18970	18970	18970	0
141	20240612	184000	208689010	18970	18970	18970	18970	0
142	20240612	183900	208689010	18970	18970	18970	18970	0
143	20240612	183800	208689010	18970	18970	18970	18970	0
144	20240612	183700	208689010	18970	18970	18970	18970	0
145	20240612	183600	208689010	18970	18970	18970	18970	0
146	20240612	183500	208689010	18970	18970	18970	18970	0
147	20240612	183400	208689010	18970	18970	18970	18970	0
148	20240612	183300	208689010	18970	18970	18970	18970	0
149	20240612	183200	208689010	18970	18970	18970	18970	0
150	20240612	183100	208689010	18970	18970	18970	18970	0
151	20240612	183000	208689010	18970	18970	18970	18970	0
152	20240612	182900	208689010	18970	18970	18970	18970	17
153	20240612	182800	208689010	18970	18970	18970	18970	0
154	20240612	182700	208689010	18970	18970	18970	18970	0
155	20240612	182600	208689010	18970	18970	18970	18970	0
156	20240612	182500	208689010	18970	18970	18970	18970	0
157	20240612	182400	208689010	18970	18970	18970	18970	0
158	20240612	182300	208689010	18970	18970	18970	18970	0
159	20240612	182200	208689010	18970	18970	18970	18970	0
160	20240612	182100	208689010	18970	18970	18970	18970	0
161	20240612	182000	208689010	18970	18970	18970	18970	0
162	20240612	181900	208689010	18970	18970	18970	18970	0
163	20240612	181800	208689010	18970	18970	18970	18970	0
164	20240612	181700	208689010	18970	18970	18970	18970	0
165	20240612	181600	208689010	18970	18970	18970	18970	0
166	20240612	181500	208689010	18970	18970	18970	18970	0
167	20240612	181400	208689010	18970	18970	18970	18970	0
168	20240612	181300	208689010	18970	18970	18970	18970	0
169	20240612	181200	208689010	18970	18970	18970	18970	0
170	20240612	181100	208689010	18970	18970	18970	18970	0
171	20240612	181000	208689010	18970	18970	18970	18970	0
172	20240612	180900	208689010	18970	18970	18970	18970	0
173	20240612	180800	208689010	18970	18970	18970	18970	0
174	20240612	180700	208689010	18970	18970	18970	18970	0
175	20240612	180600	208689010	18970	18970	18970	18970	0
176	20240612	180500	208689010	18970	18970	18970	18970	0
177	20240612	180400	208689010	18970	18970	18970	18970	0
178	20240612	180300	208689010	18970	18970	18970	18970	0
179	20240612	180200	208689010	18970	18970	18970	18970	0
180	20240612	180100	208689010	18970	18970	18970	18970	0
181	20240612	180000	208689010	18970	18970	18970	18970	0
182	20240612	175900	208689010	18970	18970	18970	18970	17
183	20240612	175800	208689010	18970	18970	18970	18970	0
184	20240612	175700	208689010	18970	18970	18970	18970	0
185	20240612	175600	208689010	18970	18970	18970	18970	0
186	20240612	175500	208689010	18970	18970	18970	18970	0
187	20240612	175400	208689010	18970	18970	18970	18970	0
188	20240612	175300	208689010	18970	18970	18970	18970	0
189	20240612	175200	208689010	18970	18970	18970	18970	0
190	20240612	175100	208689010	18970	18970	18970	18970	0
191	20240612	175000	208689010	18970	18970	18970	18970	0
192	20240612	174900	208689010	18970	18970	18970	18970	0
193	20240612	174800	208689010	18970	18970	18970	18970	0
194	20240612	174700	208689010	18970	18970	18970	18970	0
195	20240612	174600	208689010	18970	18970	18970	18970	0
196	20240612	174500	208689010	18970	18970	18970	18970	0
197	20240612	174400	208689010	18970	18970	18970	18970	0
198	20240612	174300	208689010	18970	18970	18970	18970	0
199	20240612	174200	208689010	18970	18970	18970	18970	0
200	20240612	174100	208689010	18970	18970	18970	18970	0
201	20240612	174000	208689010	18970	18970	18970	18970	0
202	20240612	173900	208689010	18970	18970	18970	18970	0
203	20240612	173800	208689010	18970	18970	18970	18970	0
204	20240612	173700	208689010	18970	18970	18970	18970	0
205	20240612	173600	208689010	18970	18970	18970	18970	0
206	20240612	173500	208689010	18970	18970	18970	18970	0
207	20240612	173400	208689010	18970	18970	18970	18970	0
208	20240612	173300	208689010	18970	18970	18970	18970	0
209	20240612	173200	208689010	18970	18970	18970	18970	0
210	20240612	173100	208689010	18970	18970	18970	18970	0
211	20240612	173000	208689010	18970	18970	18970	18970	0
212	20240612	172900	208689010	18970	18970	18970	18970	17
213	20240612	172800	208689010	18970	18970	18970	18970	0
214	20240612	172700	208689010	18970	18970	18970	18970	0
215	20240612	172600	208689010	18970	18970	18970	18970	0
216	20240612	172500	208689010	18970	18970	18970	18970	0
217	20240612	172400	208689010	18970	18970	18970	18970	0
218	20240612	172300	208689010	18970	18970	18970	18970	0
219	20240612	172200	208689010	18970	18970	18970	18970	0
220	20240612	172100	208689010	18970	18970	18970	18970	0
221	20240612	172000	208689010	18970	18970	18970	18970	0
222	20240612	171900	208689010	18970	18970	18970	18970	0
223	20240612	171800	208689010	18970	18970	18970	18970	0
224	20240612	171700	208689010	18970	18970	18970	18970	0
225	20240612	171600	208689010	18970	18970	18970	18970	0
226	20240612	171500	208689010	18970	18970	18970	18970	0
227	20240612	171400	208689010	18970	18970	18970	18970	0
228	20240612	171300	208689010	18970	18970	18970	18970	0
229	20240612	171200	208689010	18970	18970	18970	18970	0
230	20240612	171100	208689010	18970	18970	18970	18970	0
231	20240612	171000	208689010	18970	18970	18970	18970	0
232	20240612	170900	208689010	18970	18970	18970	18970	0
233	20240612	170800	208689010	18970	18970	18970	18970	0
234	20240612	170700	208689010	18970	18970	18970	18970	0
235	20240612	170600	208689010	18970	18970	18970	18970	0
236	20240612	170500	208689010	18970	18970	18970	18970	0
237	20240612	170400	208689010	18970	18970	18970	18970	0
238	20240612	170300	208689010	18970	18970	18970	18970	0
239	20240612	170200	208689010	18970	18970	18970	18970	0
240	20240612	170100	208689010	18970	18970	18970	18970	0
241	20240612	170000	208689010	18970	18970	18970	18970	0
242	20240612	165900	208689010	18970	18970	18970	18970	17
243	20240612	165800	208689010	18970	18970	18970	18970	0
244	20240612	165700	208689010	18970	18970	18970	18970	0
245	20240612	165600	208689010	18970	18970	18970	18970	0
246	20240612	165500	208689010	18970	18970	18970	18970	0
247	20240612	165400	208689010	18970	18970	18970	18970	0
248	20240612	165300	208689010	18970	18970	18970	18970	0
249	20240612	165200	208689010	18970	18970	18970	18970	0
250	20240612	165100	208689010	18970	18970	18970	18970	0
251	20240612	165000	208689010	18970	18970	18970	18970	0
252	20240612	164900	208689010	18970	18970	18970	18970	0
253	20240612	164800	208689010	18970	18970	18970	18970	0
254	20240612	164700	208689010	18970	18970	18970	18970	0
255	20240612	164600	208689010	18970	18970	18970	18970	0
256	20240612	164500	208689010	18970	18970	18970	18970	0
257	20240612	164400	208689010	18970	18970	18970	18970	0
258	20240612	164300	208689010	18970	18970	18970	18970	0
259	20240612	164200	208689010	18970	18970	18970	18970	0
260	20240612	164100	208689010	18970	18970	18970	18970	0
261	20240612	164000	208689010	18970	18970	18970	18970	0
262	20240612	163900	208689010	18970	18970	18970	18970	0
263	20240612	163800	208689010	18970	18970	18970	18970	0
264	20240612	163700	208689010	18970	18970	18970	18970	0
265	20240612	163600	208689010	18970	18970	18970	18970	0
266	20240612	163500	208689010	18970	18970	18970	18970	0
267	20240612	163400	208689010	18970	18970	18970	18970	0
268	20240612	163300	208689010	18970	18970	18970	18970	0
269	20240612	163200	208689010	18970	18970	18970	18970	0
270	20240612	163100	208689010	18970	18970	18970	18970	0
271	20240612	163000	208689010	18970	18970	18970	18970	0
272	20240612	162900	208689010	18970	18970	18970	18970	17
273	20240612	162800	208689010	18970	18970	18970	18970	0
274	20240612	162700	208689010	18970	18970	18970	18970	0
275	20240612	162600	208689010	18970	18970	18970	18970	0
276	20240612	162500	208689010	18970	18970	18970	18970	0
277	20240612	162400	208689010	18970	18970	18970	18970	0
278	20240612	162300	208689010	18970	18970	18970	18970	0
279	20240612	162200	208689010	18970	18970	18970	18970	0
280	20240612	162100	208689010	18970	18970	18970	18970	0
281	20240612	162000	208689010	18970	18970	18970	18970	0
282	20240612	161900	208689010	18970	18970	18970	18970	0
283	20240612	161800	208689010	18970	18970	18970	18970	0
284	20240612	161700	208689010	18970	18970	18970	18970	0
285	20240612	161600	208689010	18970	18970	18970	18970	0
286	20240612	161500	208689010	18970	18970	18970	18970	0
287	20240612	161400	208689010	18970	18970	18970	18970	0
288	20240612	161300	208689010	18970	18970	18970	18970	0
289	20240612	161200	208689010	18970	18970	18970	18970	0
290	20240612	161100	208689010	18970	18970	18970	18970	0
291	20240612	161000	208689010	18970	18970	18970	18970	0
292	20240612	160900	208689010	18970	18970	18970	18970	0
293	20240612	160800	208689010	18970	18970	18970	18970	0
294	20240612	160700	208689010	18970	18970	18970	18970	0
295	20240612	160600	208689010	18970	18970	18970	18970	0
296	20240612	160500	208689010	18970	18970	18970	18970	0
297	20240612	160400	208689010	18970	18970	18970	18970	0
298	20240612	160300	208689010	18970	18970	18970	18970	0
299	20240612	160200	208689010	18970	18970	18970	18970	0
300	20240612	160100	208689010	18970	18970	18970	18970	0
301	20240612	160000	208689010	18970	18970	18970	18970	0
302	20240612	155900	208689010	18970	18970	18970	18970	17
303	20240612	155800	208689010	18970	18970	18970	18970	0
304	20240612	155700	208689010	18970	18970	18970	18970	0
305	20240612	155600	208689010	18970	18970	18970	18970	0
306	20240612	155500	208689010	18970	18970	18970	18970	0
307	20240612	155400	208689010	18970	18970	18970	18970	0
308	20240612	155300	208689010	18970	18970	18970	18970	0
309	20240612	155200	208689010	18970	18970	18970	18970	0
310	20240612	155100	208689010	18970	18970	18970	18970	0
311	20240612	155000	208689010	18970	18970	18970	18970	0
312	20240612	154900	208689010	18970	18970	18970	18970	0
313	20240612	154800	208689010	18970	18970	18970	18970	0
314	20240612	154700	208689010	18970	18970	18970	18970	0
315	20240612	154600	208689010	18970	18970	18970	18970	0
316	20240612	154500	208689010	18970	18970	18970	18970	0
317	20240612	154400	208689010	18970	18970	18970	18970	0
318	20240612	154300	208689010	18970	18970	18970	18970	0
319	20240612	154200	208689010	18970	18970	18970	18970	0
320	20240612	154100	208689010	18970	18970	18970	18970	0
321	20240612	154000	208689010	18970	18970	18970	18970	0
322	20240612	153900	208689010	18970	18970	18970	18970	0
323	20240612	153800	208689010	18970	18970	18970	18970	0
324	20240612	153700	208689010	18970	18970	18970	18970	0
325	20240612	153600	208689010	18970	18970	18970	18970	0
326	20240612	153500	208689010	18970	18970	18970	18970	0
327	20240612	153400	208689010	18970	18970	18970	18970	0
328	20240612	153300	208689010	18970	18970	18970	18970	0
329	20240612	153200	208689010	18970	18970	18970	18970	0
330	20240612	153100	208689010	18970	18970	18970	18970	0
331	20240612	153000	208689010	18970	18970	18970	18970	17
332	20240612	152900	208366520	18960	18960	18960	18960	0
333	20240612	152800	208366520	18960	18960	18960	18960	0
334	20240612	152700	208366520	18960	18960	18960	18960	0
335	20240612	152600	208366520	18960	18960	18960	18960	0
336	20240612	152500	208366520	18960	18960	18960	18960	0
337	20240612	152400	208366520	18960	18960	18960	18960	0
338	20240612	152300	208366520	18960	18960	18960	18960	0
339	20240612	152200	208366520	18960	18960	18960	18960	0
340	20240612	152100	208366520	18960	18960	18960	18960	0
341	20240612	152000	208366520	18960	18960	18960	18960	0
342	20240612	151900	208366520	18960	18960	18960	18960	0
343	20240612	151800	208366520	18960	18960	18960	18960	0
344	20240612	151700	208366520	18960	18960	18960	18960	0
345	20240612	151600	208366520	18960	18960	18960	18960	0
346	20240612	151500	208366520	18960	18960	18960	18960	1
347	20240612	151400	208347560	18970	18960	18970	18960	31
348	20240612	151300	207759790	18970	18970	18970	18970	0
349	20240612	151200	207759790	18970	18970	18970	18970	0
350	20240612	151100	207759790	18970	18970	18970	18970	1
351	20240612	151000	207740820	18960	18960	18960	18960	0
352	20240612	150900	207740820	18960	18970	18970	18960	79
353	20240612	150800	206242270	18960	18960	18960	18960	0
354	20240612	150700	206242270	18960	18960	18960	18960	0
355	20240612	150600	206242270	18960	18960	18960	18960	0
356	20240612	150500	206242270	18960	18960	18960	18960	1
357	20240612	150400	206223310	18960	18960	18960	18960	25
358	20240612	150300	205749310	18960	18960	18960	18960	3
359	20240612	150200	205692430	18950	18950	18950	18950	130
360	20240612	150100	203228930	18940	18950	18950	18940	89
361	20240612	150000	201542990	18950	18960	18960	18950	95
362	20240612	145900	199742620	18970	18970	18970	18970	1
363	20240612	145800	199723650	18960	18960	18960	18960	0
364	20240612	145700	199723650	18960	18960	18960	18960	197
365	20240612	145600	195988530	18960	18960	18960	18960	0
366	20240612	145500	195988530	18960	18960	18960	18960	1
367	20240612	145400	195969570	18960	18960	18960	18960	79
368	20240612	145300	194471730	18970	18970	18970	18970	0
369	20240612	145200	194471730	18970	18970	18970	18970	133
370	20240612	145100	191948720	18970	18970	18970	18970	0
371	20240612	145000	191948720	18970	18970	18970	18970	3
372	20240612	144900	191891810	18980	18980	18980	18980	37
373	20240612	144800	191189550	18980	18980	18980	18980	0
374	20240612	144700	191189550	18980	18980	18980	18980	0
375	20240612	144600	191189550	18980	18980	18980	18980	0
376	20240612	144500	191189550	18980	18980	18980	18980	0
377	20240612	144400	191189550	18980	18980	18980	18980	0
378	20240612	144300	191189550	18980	18980	18980	18980	192
379	20240612	144200	187545390	18990	18990	18990	18990	3
380	20240612	144100	187488420	18990	18990	18990	18990	0
381	20240612	144000	187488420	18990	18990	18990	18990	0
382	20240612	143900	187488420	18990	18990	18990	18990	9
383	20240612	143800	187317510	18990	18970	18990	18970	27
384	20240612	143700	186805010	18980	18980	18980	18980	5
385	20240612	143600	186710110	18970	18970	18970	18970	0
386	20240612	143500	186710110	18970	18970	18970	18970	36
387	20240612	143400	186027190	18970	18970	18970	18970	0
388	20240612	143300	186027190	18970	18970	18970	18970	0
389	20240612	143200	186027190	18970	18970	18970	18970	0
390	20240612	143100	186027190	18970	18970	18970	18970	0
391	20240612	143000	186027190	18970	18970	18970	18970	10
392	20240612	142900	185837490	18970	18970	18970	18970	0
393	20240612	142800	185837490	18970	18970	18970	18970	20
394	20240612	142700	185458090	18970	18970	18970	18970	0
395	20240612	142600	185458090	18970	18970	18970	18970	20
396	20240612	142500	185078690	18960	18960	18960	18960	0
397	20240612	142400	185078690	18960	18970	18970	18960	55
398	20240612	142300	184035450	18980	18980	18980	18980	0
399	20240612	142200	184035450	18980	18980	18980	18980	19
400	20240612	142100	183674830	18970	18970	18970	18970	0
401	20240612	142000	183674830	18970	18970	18970	18970	0
402	20240612	141900	183674830	18970	18980	18980	18970	68
403	20240612	141800	182384840	18980	18980	18980	18980	27
404	20240612	141700	181872380	18980	18980	18980	18980	1
405	20240612	141600	181853400	18980	18980	18980	18980	2
406	20240612	141500	181815440	18970	18970	18970	18970	0
407	20240612	141400	181815440	18970	18970	18970	18970	0
408	20240612	141300	181815440	18970	18990	18990	18970	405
409	20240612	141200	174128960	18990	18990	18990	18990	0
410	20240612	141100	174128960	18990	18990	18990	18990	100
411	20240612	141000	172229960	18990	18990	18990	18990	0
412	20240612	140900	172229960	18990	19000	19000	18990	126
413	20240612	140800	169836460	18990	18990	18990	18990	0
414	20240612	140700	169836460	18990	18990	18990	18990	38
415	20240612	140600	169114840	18990	18990	18990	18990	0
416	20240612	140500	169114840	18990	18990	18990	18990	40
417	20240612	140400	168355240	18990	18990	18990	18990	0
418	20240612	140300	168355240	18990	18990	18990	18990	7
419	20240612	140200	168222310	19000	19000	19000	19000	0
420	20240612	140100	168222310	19000	19000	19000	19000	0
421	20240612	140000	168222310	19000	19000	19000	19000	1
422	20240612	135900	168203310	18990	18990	18990	18990	0
423	20240612	135800	168203310	18990	18990	18990	18990	15
424	20240612	135700	167918460	19000	19000	19000	19000	0
425	20240612	135600	167918460	19000	19000	19000	19000	0
426	20240612	135500	167918460	19000	19000	19000	19000	50
427	20240612	135400	166968460	19000	19000	19000	19000	0
428	20240612	135300	166968460	19000	19000	19000	19000	1
429	20240612	135200	166949460	18990	18990	18990	18990	0
430	20240612	135100	166949460	18990	18990	18990	18990	0
431	20240612	135000	166949460	18990	18990	18990	18990	0
432	20240612	134900	166949460	18990	18990	18990	18990	0
433	20240612	134800	166949460	18990	18990	18990	18990	0
434	20240612	134700	166949460	18990	18990	18990	18990	0
435	20240612	134600	166949460	18990	18990	18990	18990	0
436	20240612	134500	166949460	18990	18990	18990	18990	0
437	20240612	134400	166949460	18990	18990	18990	18990	0
438	20240612	134300	166949460	18990	18990	18990	18990	0
439	20240612	134200	166949460	18990	18990	18990	18990	0
440	20240612	134100	166949460	18990	18990	18990	18990	0
441	20240612	134000	166949460	18990	19000	19000	18990	130
442	20240612	133900	164479630	19010	19010	19010	19010	10
443	20240612	133800	164289530	19000	19000	19000	19000	0
444	20240612	133700	164289530	19000	19000	19000	19000	0
445	20240612	133600	164289530	19000	19000	19000	19000	9
446	20240612	133500	164118530	19000	19000	19000	19000	0
447	20240612	133400	164118530	19000	19000	19000	19000	0
448	20240612	133300	164118530	19000	19000	19000	19000	0
449	20240612	133200	164118530	19000	19000	19000	19000	0
450	20240612	133100	164118530	19000	19000	19000	19000	0
451	20240612	133000	164118530	19000	19000	19000	19000	0
452	20240612	132900	164118530	19000	19000	19000	19000	0
453	20240612	132800	164118530	19000	19000	19000	19000	11
454	20240612	132700	163909530	19010	19010	19010	19010	0
455	20240612	132600	163909530	19010	19010	19010	19010	0
456	20240612	132500	163909530	19010	19010	19010	19010	0
457	20240612	132400	163909530	19010	19010	19010	19010	9
458	20240612	132300	163738440	19010	19010	19010	19010	0
459	20240612	132200	163738440	19010	19010	19010	19010	0
460	20240612	132100	163738440	19010	19010	19010	19010	0
461	20240612	132000	163738440	19010	19010	19010	19010	0
462	20240612	131900	163738440	19010	19010	19010	19010	0
463	20240612	131800	163738440	19010	19010	19010	19010	0
464	20240612	131700	163738440	19010	19010	19010	19010	0
465	20240612	131600	163738440	19010	19010	19010	19010	0
466	20240612	131500	163738440	19010	19010	19010	19010	0
467	20240612	131400	163738440	19010	19010	19010	19010	0
468	20240612	131300	163738440	19010	19010	19010	19010	0
469	20240612	131200	163738440	19010	19010	19010	19010	29
470	20240612	131100	163187150	19010	19010	19010	19010	0
471	20240612	131000	163187150	19010	19010	19010	19010	0
472	20240612	130900	163187150	19010	19010	19010	19010	0
473	20240612	130800	163187150	19010	19010	19010	19010	0
474	20240612	130700	163187150	19010	19010	19010	19010	5
475	20240612	130600	163092100	19010	19010	19010	19010	0
476	20240612	130500	163092100	19010	19010	19010	19010	0
477	20240612	130400	163092100	19010	19010	19010	19010	0
478	20240612	130300	163092100	19010	19010	19010	19010	0
479	20240612	130200	163092100	19010	19010	19010	19010	2
480	20240612	130100	163054080	19020	19020	19020	19020	0
481	20240612	130000	163054080	19020	19020	19020	19020	1
482	20240612	125900	163035060	19020	19020	19020	19020	0
483	20240612	125800	163035060	19020	19020	19020	19020	0
484	20240612	125700	163035060	19020	19020	19020	19020	0
485	20240612	125600	163035060	19020	19020	19020	19020	1
486	20240612	125500	163016040	18980	18980	18980	18980	0
487	20240612	125400	163016040	18980	18980	18980	18980	0
488	20240612	125300	163016040	18980	18980	18980	18980	0
489	20240612	125200	163016040	18980	18980	18980	18980	0
490	20240612	125100	163016040	18980	18980	18980	18980	0
491	20240612	125000	163016040	18980	18980	18980	18980	35
492	20240612	124900	162351740	18980	18980	18980	18980	0
493	20240612	124800	162351740	18980	18980	18980	18980	0
494	20240612	124700	162351740	18980	18990	18990	18980	62
495	20240612	124600	161174650	19020	19020	19020	19020	0
496	20240612	124500	161174650	19020	19020	19020	19020	0
497	20240612	124400	161174650	19020	19020	19020	19020	0
498	20240612	124300	161174650	19020	19020	19020	19020	48
499	20240612	124200	160261690	19020	19020	19020	19020	0
500	20240612	124100	160261690	19020	19020	19020	19020	0
501	20240612	124000	160261690	19020	19020	19020	19020	0
502	20240612	123900	160261690	19020	19020	19020	19020	0
503	20240612	123800	160261690	19020	19010	19020	19010	100
504	20240612	123700	158360200	18980	18980	18980	18980	0
505	20240612	123600	158360200	18980	18980	18980	18980	0
506	20240612	123500	158360200	18980	18980	18980	18980	0
507	20240612	123400	158360200	18980	18980	18980	18980	0
508	20240612	123300	158360200	18980	18980	18980	18980	0
509	20240612	123200	158360200	18980	18980	18980	18980	0
510	20240612	123100	158360200	18980	18980	18980	18980	0
511	20240612	123000	158360200	18980	18980	18980	18980	0
512	20240612	122900	158360200	18980	19020	19020	18980	5
513	20240612	122800	158265250	19020	19020	19020	19020	0
514	20240612	122700	158265250	19020	19020	19020	19020	0
515	20240612	122600	158265250	19020	19020	19020	19020	3
516	20240612	122500	158208190	18990	19000	19000	18990	14
517	20240612	122400	157942280	19000	19000	19000	19000	0
518	20240612	122300	157942280	19000	19000	19000	19000	0
519	20240612	122200	157942280	19000	19000	19000	19000	17
520	20240612	122100	157619280	18990	18990	18990	18990	0
521	20240612	122000	157619280	18990	18990	18990	18990	0
522	20240612	121900	157619280	18990	18990	18990	18990	0
523	20240612	121800	157619280	18990	18990	18990	18990	0
524	20240612	121700	157619280	18990	18990	18990	18990	0
525	20240612	121600	157619280	18990	18990	18990	18990	0
526	20240612	121500	157619280	18990	18990	18990	18990	0
527	20240612	121400	157619280	18990	18990	18990	18990	0
528	20240612	121300	157619280	18990	18990	18990	18990	0
529	20240612	121200	157619280	18990	18990	18990	18990	20
530	20240612	121100	157239480	18990	18990	18990	18990	10
531	20240612	121000	157049580	18990	18990	18990	18990	0
532	20240612	120900	157049580	18990	18990	18990	18990	15
533	20240612	120800	156764730	18990	18990	18990	18990	3
534	20240612	120700	156707760	19030	19030	19030	19030	0
535	20240612	120600	156707760	19030	19030	19030	19030	0
536	20240612	120500	156707760	19030	19030	19030	19030	0
537	20240612	120400	156707760	19030	19030	19030	19030	0
538	20240612	120300	156707760	19030	19030	19030	19030	0
539	20240612	120200	156707760	19030	19030	19030	19030	0
540	20240612	120100	156707760	19030	19030	19030	19030	2
541	20240612	120000	156669700	19020	19000	19020	19000	4
542	20240612	115900	156593650	18970	18970	18970	18970	0
543	20240612	115800	156593650	18970	18970	18970	18970	0
544	20240612	115700	156593650	18970	18970	18970	18970	0
545	20240612	115600	156593650	18970	18970	18970	18970	0
546	20240612	115500	156593650	18970	18970	18970	18970	2
547	20240612	115400	156555710	18980	18980	18980	18980	0
548	20240612	115300	156555710	18980	18980	18980	18980	0
549	20240612	115200	156555710	18980	18990	18990	18980	43
550	20240612	115100	155739460	19000	19020	19020	19000	80
551	20240612	115000	154219190	19040	19040	19040	19040	8
552	20240612	114900	154066870	19030	19030	19030	19030	7
553	20240612	114800	153933660	19020	19020	19020	19020	0
554	20240612	114700	153933660	19020	19020	19020	19020	0
555	20240612	114600	153933660	19020	19020	19020	19020	0
556	20240612	114500	153933660	19020	19020	19020	19020	5
557	20240612	114400	153838560	19010	19010	19010	19010	0
558	20240612	114300	153838560	19010	19010	19010	19010	0
559	20240612	114200	153838560	19010	19010	19010	19010	0
560	20240612	114100	153838560	19010	19000	19010	19000	29
561	20240612	114000	153287370	19000	19000	19000	19000	26
562	20240612	113900	152793370	19030	19030	19030	19030	0
563	20240612	113800	152793370	19030	19030	19030	19030	0
564	20240612	113700	152793370	19030	19030	19030	19030	0
565	20240612	113600	152793370	19030	19030	19030	19030	29
566	20240612	113500	152241500	19030	19030	19030	19030	0
567	20240612	113400	152241500	19030	19030	19030	19030	53
568	20240612	113300	151232910	19030	19030	19030	19030	0
569	20240612	113200	151232910	19030	19030	19030	19030	0
570	20240612	113100	151232910	19030	19030	19030	19030	0
571	20240612	113000	151232910	19030	19030	19030	19030	0
572	20240612	112900	151232910	19030	19030	19030	19030	1
573	20240612	112800	151213880	19030	19020	19030	19020	50
574	20240612	112700	150262770	19000	19010	19010	19000	70
575	20240612	112600	148932260	19010	19010	19010	19010	0
576	20240612	112500	148932260	19010	19010	19010	19010	0
577	20240612	112400	148932260	19010	19010	19010	19010	0
578	20240612	112300	148932260	19010	19010	19010	19010	16
579	20240612	112200	148628100	19020	19020	19020	19020	0
580	20240612	112100	148628100	19020	19030	19030	19020	2
581	20240612	112000	148590050	19040	19040	19040	19040	0
582	20240612	111900	148590050	19040	19040	19040	19040	0
583	20240612	111800	148590050	19040	19040	19040	19040	0
584	20240612	111700	148590050	19040	19040	19040	19040	0
585	20240612	111600	148590050	19040	19040	19040	19040	0
586	20240612	111500	148590050	19040	19040	19040	19040	1
587	20240612	111400	148571010	19050	19050	19050	19050	0
588	20240612	111300	148571010	19050	19050	19050	19050	1
589	20240612	111200	148551960	19050	19050	19050	19050	0
590	20240612	111100	148551960	19050	19050	19050	19050	2
591	20240612	111000	148513860	19050	19050	19050	19050	0
592	20240612	110900	148513860	19050	19080	19080	19050	68
593	20240612	110800	147217810	19080	19090	19090	19080	23
594	20240612	110700	146778890	19090	19100	19100	19090	21
595	20240612	110600	146377860	19120	19120	19120	19120	0
596	20240612	110500	146377860	19120	19120	19120	19120	0
597	20240612	110400	146377860	19120	19120	19120	19120	3
598	20240612	110300	146320500	19120	19120	19120	19120	30
599	20240612	110200	145746900	19110	19110	19110	19110	0
600	20240612	110100	145746900	19110	19110	19110	19110	0
601	20240612	110000	145746900	19110	19110	19110	19110	0
602	20240612	105900	145746900	19110	19110	19110	19110	97
603	20240612	105800	143893230	19110	19110	19110	19110	0
604	20240612	105700	143893230	19110	19110	19110	19110	1
605	20240612	105600	143874120	19110	19110	19110	19110	0
606	20240612	105500	143874120	19110	19110	19110	19110	1
607	20240612	105400	143855010	19120	19120	19120	19120	0
608	20240612	105300	143855010	19120	19090	19120	19090	51
609	20240612	105200	142879920	19090	19090	19090	19090	0
610	20240612	105100	142879920	19090	19090	19090	19090	0
611	20240612	105000	142879920	19090	19090	19090	19090	0
612	20240612	104900	142879920	19090	19090	19090	19090	0
613	20240612	104800	142879920	19090	19110	19110	19090	215
614	20240612	104700	138772830	19120	19120	19120	19120	30
615	20240612	104600	138199230	19190	19190	19190	19190	0
616	20240612	104500	138199230	19190	19190	19190	19190	0
617	20240612	104400	138199230	19190	19190	19190	19190	0
618	20240612	104300	138199230	19190	19190	19190	19190	0
619	20240612	104200	138199230	19190	19190	19190	19190	1
620	20240612	104100	138180040	19130	19130	19130	19130	0
621	20240612	104000	138180040	19130	19130	19130	19130	91
622	20240612	103900	136439210	19130	19130	19130	19130	5
623	20240612	103800	136343560	19130	19130	19130	19130	0
624	20240612	103700	136343560	19130	19130	19130	19130	4
625	20240612	103600	136267040	19230	19230	19230	19230	0
626	20240612	103500	136267040	19230	19230	19230	19230	15
627	20240612	103400	135978590	19230	19230	19230	19230	0
628	20240612	103300	135978590	19230	19230	19230	19230	0
629	20240612	103200	135978590	19230	19230	19230	19230	0
630	20240612	103100	135978590	19230	19220	19240	19220	110
631	20240612	103000	133862460	19230	19230	19230	19230	0
632	20240612	102900	133862460	19230	19230	19230	19230	0
633	20240612	102800	133862460	19230	19230	19230	19230	0
634	20240612	102700	133862460	19230	19230	19230	19230	0
635	20240612	102600	133862460	19230	19230	19230	19230	7
636	20240612	102500	133727850	19110	19110	19110	19110	0
637	20240612	102400	133727850	19110	19110	19110	19110	0
638	20240612	102300	133727850	19110	19110	19110	19110	0
639	20240612	102200	133727850	19110	19110	19110	19110	0
640	20240612	102100	133727850	19110	19180	19180	19110	21
641	20240612	102000	133326260	19270	19270	19270	19270	0
642	20240612	101900	133326260	19270	19270	19270	19270	0
643	20240612	101800	133326260	19270	19270	19270	19270	1
644	20240612	101700	133306990	19280	19180	19280	19180	690
645	20240612	101600	120005890	19190	19190	19190	19190	0
646	20240612	101500	120005890	19190	19110	19190	19110	6
647	20240612	101400	119891150	19100	19100	19100	19100	1
648	20240612	101300	119872050	19090	19090	19090	19090	1
649	20240612	101200	119852960	19080	19260	19300	19080	481
650	20240612	101100	110580520	19270	19260	19270	19260	11
651	20240612	101000	110368650	19260	19260	19260	19260	42
652	20240612	100900	109559730	19270	19280	19280	19270	44
653	20240612	100800	108711840	19270	19270	19270	19270	7
654	20240612	100700	108576950	19160	19260	19260	19160	45
655	20240612	100600	107714250	19270	19140	19280	19140	1758
656	20240612	100500	73947570	19150	19120	19150	19120	200
657	20240612	100400	70120880	19130	19130	19130	19130	0
658	20240612	100300	70120880	19130	19130	19130	19130	0
659	20240612	100200	70120880	19130	19130	19130	19130	85
660	20240612	100100	68494830	19140	19140	19140	19140	301
661	20240612	100000	62733690	19140	19100	19140	19100	500
662	20240612	095900	53168310	19100	19100	19100	19100	5
663	20240612	095800	53072810	19100	19080	19100	19080	18
664	20240612	095700	52729130	19100	18990	19100	18990	1513
665	20240612	095600	23951860	18990	18990	18990	18990	10
666	20240612	095500	23761960	18990	18990	18990	18990	5
667	20240612	095400	23667010	18990	18990	18990	18990	3
668	20240612	095300	23610040	18990	18990	18990	18990	2
669	20240612	095200	23572060	18990	18990	18990	18990	1
670	20240612	095100	23553070	18950	18950	18950	18950	1
671	20240612	095000	23534120	18950	18950	18950	18950	0
672	20240612	094900	23534120	18950	18950	18950	18950	0
673	20240612	094800	23534120	18950	18950	18950	18950	0
674	20240612	094700	23534120	18950	18950	18950	18950	0
675	20240612	094600	23534120	18950	18950	18950	18950	0
676	20240612	094500	23534120	18950	18950	18950	18950	0
677	20240612	094400	23534120	18950	18950	18950	18950	0
678	20240612	094300	23534120	18950	18950	18950	18950	0
679	20240612	094200	23534120	18950	18950	18950	18950	0
680	20240612	094100	23534120	18950	18950	18950	18950	0
681	20240612	094000	23534120	18950	18950	18950	18950	20
682	20240612	093900	23155120	18990	18990	18990	18990	6
683	20240612	093800	23041180	18990	18990	18990	18990	0
684	20240612	093700	23041180	18990	18990	18990	18990	1
685	20240612	093600	23022190	19030	19030	19030	19030	0
686	20240612	093500	23022190	19030	18990	19030	18990	60
687	20240612	093400	21881030	18980	18980	18980	18980	3
688	20240612	093300	21824090	18870	18870	18870	18870	0
689	20240612	093200	21824090	18870	18870	18870	18870	0
690	20240612	093100	21824090	18870	18900	18900	18870	100
691	20240612	093000	19935080	18870	18870	18870	18870	0
692	20240612	092900	19935080	18870	18870	18870	18870	0
693	20240612	092800	19935080	18870	18870	18870	18870	0
694	20240612	092700	19935080	18870	18990	18990	18870	56
695	20240612	092600	18876860	19030	19030	19030	19030	1
696	20240612	092500	18857830	18860	18860	18860	18860	0
697	20240612	092400	18857830	18860	18860	18860	18860	0
698	20240612	092300	18857830	18860	18860	18860	18860	0
699	20240612	092200	18857830	18860	18880	18880	18860	47
700	20240612	092100	17971030	19040	19040	19040	19040	0
701	20240612	092000	17971030	19040	19040	19040	19040	5
702	20240612	091900	17875830	19040	19040	19040	19040	0
703	20240612	091800	17875830	19040	19040	19040	19040	0
704	20240612	091700	17875830	19040	19040	19040	19040	1
705	20240612	091600	17856790	19050	19050	19050	19050	0
706	20240612	091500	17856790	19050	18900	19050	18900	16
707	20240612	091400	17552140	19040	19040	19040	19040	30
708	20240612	091300	16980940	19050	18900	19050	18900	2
709	20240612	091200	16942990	19040	19040	19040	19040	3
710	20240612	091100	16885870	18800	18800	18800	18800	0
711	20240612	091000	16885870	18800	19110	19110	18800	501
712	20240612	090900	7443740	19120	19120	19120	19120	0
713	20240612	090800	7443740	19120	19120	19120	19120	0
714	20240612	090700	7443740	19120	19120	19120	19120	0
715	20240612	090600	7443740	19120	19120	19120	19120	0
716	20240612	090500	7443740	19120	19110	19120	19110	3
717	20240612	090400	7386390	19130	19130	19130	19130	0
718	20240612	090300	7386390	19130	19130	19130	19130	0
719	20240612	090200	7386390	19130	19130	19130	19130	5
720	20240612	090100	7290740	18960	19040	19040	18960	74
721	20240612	090000	5883260	19150	19150	19150	19090	308