KissMeData/285490/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	205900	405276360	18880	18880	18880	18880	978
3	20240617	205800	405276360	18880	18880	18880	18880	0
4	20240617	205700	405276360	18880	18880	18880	18880	0
5	20240617	205600	405276360	18880	18880	18880	18880	0
6	20240617	205500	405276360	18880	18880	18880	18880	0
7	20240617	205400	405276360	18880	18880	18880	18880	0
8	20240617	205300	405276360	18880	18880	18880	18880	0
9	20240617	205200	405276360	18880	18880	18880	18880	0
10	20240617	205100	405276360	18880	18880	18880	18880	0
11	20240617	205000	405276360	18880	18880	18880	18880	0
12	20240617	204900	405276360	18880	18880	18880	18880	0
13	20240617	204800	405276360	18880	18880	18880	18880	0
14	20240617	204700	405276360	18880	18880	18880	18880	0
15	20240617	204600	405276360	18880	18880	18880	18880	0
16	20240617	204500	405276360	18880	18880	18880	18880	0
17	20240617	204400	405276360	18880	18880	18880	18880	0
18	20240617	204300	405276360	18880	18880	18880	18880	0
19	20240617	204200	405276360	18880	18880	18880	18880	0
20	20240617	204100	405276360	18880	18880	18880	18880	0
21	20240617	204000	405276360	18880	18880	18880	18880	0
22	20240617	203900	405276360	18880	18880	18880	18880	0
23	20240617	203800	405276360	18880	18880	18880	18880	0
24	20240617	203700	405276360	18880	18880	18880	18880	0
25	20240617	203600	405276360	18880	18880	18880	18880	0
26	20240617	203500	405276360	18880	18880	18880	18880	0
27	20240617	203400	405276360	18880	18880	18880	18880	0
28	20240617	203300	405276360	18880	18880	18880	18880	0
29	20240617	203200	405276360	18880	18880	18880	18880	0
30	20240617	203100	405276360	18880	18880	18880	18880	0
31	20240617	203000	405276360	18880	18880	18880	18880	0
32	20240617	202900	405276360	18880	18880	18880	18880	978
33	20240617	202800	405276360	18880	18880	18880	18880	0
34	20240617	202700	405276360	18880	18880	18880	18880	0
35	20240617	202600	405276360	18880	18880	18880	18880	0
36	20240617	202500	405276360	18880	18880	18880	18880	0
37	20240617	202400	405276360	18880	18880	18880	18880	0
38	20240617	202300	405276360	18880	18880	18880	18880	0
39	20240617	202200	405276360	18880	18880	18880	18880	0
40	20240617	202100	405276360	18880	18880	18880	18880	0
41	20240617	202000	405276360	18880	18880	18880	18880	0
42	20240617	201900	405276360	18880	18880	18880	18880	0
43	20240617	201800	405276360	18880	18880	18880	18880	0
44	20240617	201700	405276360	18880	18880	18880	18880	0
45	20240617	201600	405276360	18880	18880	18880	18880	0
46	20240617	201500	405276360	18880	18880	18880	18880	0
47	20240617	201400	405276360	18880	18880	18880	18880	0
48	20240617	201300	405276360	18880	18880	18880	18880	0
49	20240617	201200	405276360	18880	18880	18880	18880	0
50	20240617	201100	405276360	18880	18880	18880	18880	0
51	20240617	201000	405276360	18880	18880	18880	18880	0
52	20240617	200900	405276360	18880	18880	18880	18880	0
53	20240617	200800	405276360	18880	18880	18880	18880	0
54	20240617	200700	405276360	18880	18880	18880	18880	0
55	20240617	200600	405276360	18880	18880	18880	18880	0
56	20240617	200500	405276360	18880	18880	18880	18880	0
57	20240617	200400	405276360	18880	18880	18880	18880	0
58	20240617	200300	405276360	18880	18880	18880	18880	0
59	20240617	200200	405276360	18880	18880	18880	18880	0
60	20240617	200100	405276360	18880	18880	18880	18880	0
61	20240617	200000	405276360	18880	18880	18880	18880	0
62	20240617	195900	405276360	18880	18880	18880	18880	978
63	20240617	195800	405276360	18880	18880	18880	18880	0
64	20240617	195700	405276360	18880	18880	18880	18880	0
65	20240617	195600	405276360	18880	18880	18880	18880	0
66	20240617	195500	405276360	18880	18880	18880	18880	0
67	20240617	195400	405276360	18880	18880	18880	18880	0
68	20240617	195300	405276360	18880	18880	18880	18880	0
69	20240617	195200	405276360	18880	18880	18880	18880	0
70	20240617	195100	405276360	18880	18880	18880	18880	0
71	20240617	195000	405276360	18880	18880	18880	18880	0
72	20240617	194900	405276360	18880	18880	18880	18880	0
73	20240617	194800	405276360	18880	18880	18880	18880	0
74	20240617	194700	405276360	18880	18880	18880	18880	0
75	20240617	194600	405276360	18880	18880	18880	18880	0
76	20240617	194500	405276360	18880	18880	18880	18880	0
77	20240617	194400	405276360	18880	18880	18880	18880	0
78	20240617	194300	405276360	18880	18880	18880	18880	0
79	20240617	194200	405276360	18880	18880	18880	18880	0
80	20240617	194100	405276360	18880	18880	18880	18880	0
81	20240617	194000	405276360	18880	18880	18880	18880	0
82	20240617	193900	405276360	18880	18880	18880	18880	0
83	20240617	193800	405276360	18880	18880	18880	18880	0
84	20240617	193700	405276360	18880	18880	18880	18880	0
85	20240617	193600	405276360	18880	18880	18880	18880	0
86	20240617	193500	405276360	18880	18880	18880	18880	0
87	20240617	193400	405276360	18880	18880	18880	18880	0
88	20240617	193300	405276360	18880	18880	18880	18880	0
89	20240617	193200	405276360	18880	18880	18880	18880	0
90	20240617	193100	405276360	18880	18880	18880	18880	0
91	20240617	193000	405276360	18880	18880	18880	18880	0
92	20240617	192900	405276360	18880	18880	18880	18880	978
93	20240617	192800	405276360	18880	18880	18880	18880	0
94	20240617	192700	405276360	18880	18880	18880	18880	0
95	20240617	192600	405276360	18880	18880	18880	18880	0
96	20240617	192500	405276360	18880	18880	18880	18880	0
97	20240617	192400	405276360	18880	18880	18880	18880	0
98	20240617	192300	405276360	18880	18880	18880	18880	0
99	20240617	192200	405276360	18880	18880	18880	18880	0
100	20240617	192100	405276360	18880	18880	18880	18880	0
101	20240617	192000	405276360	18880	18880	18880	18880	0
102	20240617	191900	405276360	18880	18880	18880	18880	0
103	20240617	191800	405276360	18880	18880	18880	18880	0
104	20240617	191700	405276360	18880	18880	18880	18880	0
105	20240617	191600	405276360	18880	18880	18880	18880	0
106	20240617	191500	405276360	18880	18880	18880	18880	0
107	20240617	191400	405276360	18880	18880	18880	18880	0
108	20240617	191300	405276360	18880	18880	18880	18880	0
109	20240617	191200	405276360	18880	18880	18880	18880	0
110	20240617	191100	405276360	18880	18880	18880	18880	0
111	20240617	191000	405276360	18880	18880	18880	18880	0
112	20240617	190900	405276360	18880	18880	18880	18880	0
113	20240617	190800	405276360	18880	18880	18880	18880	0
114	20240617	190700	405276360	18880	18880	18880	18880	0
115	20240617	190600	405276360	18880	18880	18880	18880	0
116	20240617	190500	405276360	18880	18880	18880	18880	0
117	20240617	190400	405276360	18880	18880	18880	18880	0
118	20240617	190300	405276360	18880	18880	18880	18880	0
119	20240617	190200	405276360	18880	18880	18880	18880	0
120	20240617	190100	405276360	18880	18880	18880	18880	0
121	20240617	190000	405276360	18880	18880	18880	18880	0
122	20240617	185900	405276360	18880	18880	18880	18880	978
123	20240617	185800	405276360	18880	18880	18880	18880	0
124	20240617	185700	405276360	18880	18880	18880	18880	0
125	20240617	185600	405276360	18880	18880	18880	18880	0
126	20240617	185500	405276360	18880	18880	18880	18880	0
127	20240617	185400	405276360	18880	18880	18880	18880	0
128	20240617	185300	405276360	18880	18880	18880	18880	0
129	20240617	185200	405276360	18880	18880	18880	18880	0
130	20240617	185100	405276360	18880	18880	18880	18880	0
131	20240617	185000	405276360	18880	18880	18880	18880	0
132	20240617	184900	405276360	18880	18880	18880	18880	0
133	20240617	184800	405276360	18880	18880	18880	18880	0
134	20240617	184700	405276360	18880	18880	18880	18880	0
135	20240617	184600	405276360	18880	18880	18880	18880	0
136	20240617	184500	405276360	18880	18880	18880	18880	0
137	20240617	184400	405276360	18880	18880	18880	18880	0
138	20240617	184300	405276360	18880	18880	18880	18880	0
139	20240617	184200	405276360	18880	18880	18880	18880	0
140	20240617	184100	405276360	18880	18880	18880	18880	0
141	20240617	184000	405276360	18880	18880	18880	18880	0
142	20240617	183900	405276360	18880	18880	18880	18880	0
143	20240617	183800	405276360	18880	18880	18880	18880	0
144	20240617	183700	405276360	18880	18880	18880	18880	0
145	20240617	183600	405276360	18880	18880	18880	18880	0
146	20240617	183500	405276360	18880	18880	18880	18880	0
147	20240617	183400	405276360	18880	18880	18880	18880	0
148	20240617	183300	405276360	18880	18880	18880	18880	0
149	20240617	183200	405276360	18880	18880	18880	18880	0
150	20240617	183100	405276360	18880	18880	18880	18880	0
151	20240617	183000	405276360	18880	18880	18880	18880	0
152	20240617	182900	405276360	18880	18880	18880	18880	978
153	20240617	182800	405276360	18880	18880	18880	18880	0
154	20240617	182700	405276360	18880	18880	18880	18880	0
155	20240617	182600	405276360	18880	18880	18880	18880	0
156	20240617	182500	405276360	18880	18880	18880	18880	0
157	20240617	182400	405276360	18880	18880	18880	18880	0
158	20240617	182300	405276360	18880	18880	18880	18880	0
159	20240617	182200	405276360	18880	18880	18880	18880	0
160	20240617	182100	405276360	18880	18880	18880	18880	0
161	20240617	182000	405276360	18880	18880	18880	18880	0
162	20240617	181900	405276360	18880	18880	18880	18880	0
163	20240617	181800	405276360	18880	18880	18880	18880	0
164	20240617	181700	405276360	18880	18880	18880	18880	0
165	20240617	181600	405276360	18880	18880	18880	18880	0
166	20240617	181500	405276360	18880	18880	18880	18880	0
167	20240617	181400	405276360	18880	18880	18880	18880	0
168	20240617	181300	405276360	18880	18880	18880	18880	0
169	20240617	181200	405276360	18880	18880	18880	18880	0
170	20240617	181100	405276360	18880	18880	18880	18880	0
171	20240617	181000	405276360	18880	18880	18880	18880	0
172	20240617	180900	405276360	18880	18880	18880	18880	0
173	20240617	180800	405276360	18880	18880	18880	18880	0
174	20240617	180700	405276360	18880	18880	18880	18880	0
175	20240617	180600	405276360	18880	18880	18880	18880	0
176	20240617	180500	405276360	18880	18880	18880	18880	0
177	20240617	180400	405276360	18880	18880	18880	18880	0
178	20240617	180300	405276360	18880	18880	18880	18880	0
179	20240617	180200	405276360	18880	18880	18880	18880	0
180	20240617	180100	405276360	18880	18880	18880	18880	0
181	20240617	180000	405276360	18880	18880	18880	18880	0
182	20240617	175900	405276360	18880	18880	18880	18880	978
183	20240617	175800	405276360	18880	18880	18880	18880	0
184	20240617	175700	405276360	18880	18880	18880	18880	0
185	20240617	175600	405276360	18880	18880	18880	18880	0
186	20240617	175500	405276360	18880	18880	18880	18880	0
187	20240617	175400	405276360	18880	18880	18880	18880	0
188	20240617	175300	405276360	18880	18880	18880	18880	0
189	20240617	175200	405276360	18880	18880	18880	18880	0
190	20240617	175100	405276360	18880	18880	18880	18880	0
191	20240617	175000	405276360	18880	18880	18880	18880	0
192	20240617	174900	405276360	18880	18880	18880	18880	0
193	20240617	174800	405276360	18880	18880	18880	18880	0
194	20240617	174700	405276360	18880	18880	18880	18880	0
195	20240617	174600	405276360	18880	18880	18880	18880	0
196	20240617	174500	405276360	18880	18880	18880	18880	0
197	20240617	174400	405276360	18880	18880	18880	18880	0
198	20240617	174300	405276360	18880	18880	18880	18880	0
199	20240617	174200	405276360	18880	18880	18880	18880	0
200	20240617	174100	405276360	18880	18880	18880	18880	0
201	20240617	174000	405276360	18880	18880	18880	18880	0
202	20240617	173900	405276360	18880	18880	18880	18880	0
203	20240617	173800	405276360	18880	18880	18880	18880	0
204	20240617	173700	405276360	18880	18880	18880	18880	0
205	20240617	173600	405276360	18880	18880	18880	18880	0
206	20240617	173500	405276360	18880	18880	18880	18880	0
207	20240617	173400	405276360	18880	18880	18880	18880	0
208	20240617	173300	405276360	18880	18880	18880	18880	0
209	20240617	173200	405276360	18880	18880	18880	18880	0
210	20240617	173100	405276360	18880	18880	18880	18880	0
211	20240617	173000	405276360	18880	18880	18880	18880	0
212	20240617	172900	405276360	18880	18880	18880	18880	978
213	20240617	172800	405276360	18880	18880	18880	18880	0
214	20240617	172700	405276360	18880	18880	18880	18880	0
215	20240617	172600	405276360	18880	18880	18880	18880	0
216	20240617	172500	405276360	18880	18880	18880	18880	0
217	20240617	172400	405276360	18880	18880	18880	18880	0
218	20240617	172300	405276360	18880	18880	18880	18880	0
219	20240617	172200	405276360	18880	18880	18880	18880	0
220	20240617	172100	405276360	18880	18880	18880	18880	0
221	20240617	172000	405276360	18880	18880	18880	18880	0
222	20240617	171900	405276360	18880	18880	18880	18880	0
223	20240617	171800	405276360	18880	18880	18880	18880	0
224	20240617	171700	405276360	18880	18880	18880	18880	0
225	20240617	171600	405276360	18880	18880	18880	18880	0
226	20240617	171500	405276360	18880	18880	18880	18880	0
227	20240617	171400	405276360	18880	18880	18880	18880	0
228	20240617	171300	405276360	18880	18880	18880	18880	0
229	20240617	171200	405276360	18880	18880	18880	18880	0
230	20240617	171100	405276360	18880	18880	18880	18880	0
231	20240617	171000	405276360	18880	18880	18880	18880	0
232	20240617	170900	405276360	18880	18880	18880	18880	0
233	20240617	170800	405276360	18880	18880	18880	18880	0
234	20240617	170700	405276360	18880	18880	18880	18880	0
235	20240617	170600	405276360	18880	18880	18880	18880	0
236	20240617	170500	405276360	18880	18880	18880	18880	0
237	20240617	170400	405276360	18880	18880	18880	18880	0
238	20240617	170300	405276360	18880	18880	18880	18880	0
239	20240617	170200	405276360	18880	18880	18880	18880	0
240	20240617	170100	405276360	18880	18880	18880	18880	0
241	20240617	170000	405276360	18880	18880	18880	18880	0
242	20240617	165900	405276360	18880	18880	18880	18880	978
243	20240617	165800	405276360	18880	18880	18880	18880	0
244	20240617	165700	405276360	18880	18880	18880	18880	0
245	20240617	165600	405276360	18880	18880	18880	18880	0
246	20240617	165500	405276360	18880	18880	18880	18880	0
247	20240617	165400	405276360	18880	18880	18880	18880	0
248	20240617	165300	405276360	18880	18880	18880	18880	0
249	20240617	165200	405276360	18880	18880	18880	18880	0
250	20240617	165100	405276360	18880	18880	18880	18880	0
251	20240617	165000	405276360	18880	18880	18880	18880	0
252	20240617	164900	405276360	18880	18880	18880	18880	0
253	20240617	164800	405276360	18880	18880	18880	18880	0
254	20240617	164700	405276360	18880	18880	18880	18880	0
255	20240617	164600	405276360	18880	18880	18880	18880	0
256	20240617	164500	405276360	18880	18880	18880	18880	0
257	20240617	164400	405276360	18880	18880	18880	18880	0
258	20240617	164300	405276360	18880	18880	18880	18880	0
259	20240617	164200	405276360	18880	18880	18880	18880	0
260	20240617	164100	405276360	18880	18880	18880	18880	0
261	20240617	164000	405276360	18880	18880	18880	18880	0
262	20240617	163900	405276360	18880	18880	18880	18880	0
263	20240617	163800	405276360	18880	18880	18880	18880	0
264	20240617	163700	405276360	18880	18880	18880	18880	0
265	20240617	163600	405276360	18880	18880	18880	18880	0
266	20240617	163500	405276360	18880	18880	18880	18880	0
267	20240617	163400	405276360	18880	18880	18880	18880	0
268	20240617	163300	405276360	18880	18880	18880	18880	0
269	20240617	163200	405276360	18880	18880	18880	18880	0
270	20240617	163100	405276360	18880	18880	18880	18880	0
271	20240617	163000	405276360	18880	18880	18880	18880	0
272	20240617	162900	405276360	18880	18880	18880	18880	978
273	20240617	162800	405276360	18880	18880	18880	18880	0
274	20240617	162700	405276360	18880	18880	18880	18880	0
275	20240617	162600	405276360	18880	18880	18880	18880	0
276	20240617	162500	405276360	18880	18880	18880	18880	0
277	20240617	162400	405276360	18880	18880	18880	18880	0
278	20240617	162300	405276360	18880	18880	18880	18880	0
279	20240617	162200	405276360	18880	18880	18880	18880	0
280	20240617	162100	405276360	18880	18880	18880	18880	0
281	20240617	162000	405276360	18880	18880	18880	18880	0
282	20240617	161900	405276360	18880	18880	18880	18880	0
283	20240617	161800	405276360	18880	18880	18880	18880	0
284	20240617	161700	405276360	18880	18880	18880	18880	0
285	20240617	161600	405276360	18880	18880	18880	18880	0
286	20240617	161500	405276360	18880	18880	18880	18880	0
287	20240617	161400	405276360	18880	18880	18880	18880	0
288	20240617	161300	405276360	18880	18880	18880	18880	0
289	20240617	161200	405276360	18880	18880	18880	18880	0
290	20240617	161100	405276360	18880	18880	18880	18880	0
291	20240617	161000	405276360	18880	18880	18880	18880	0
292	20240617	160900	405276360	18880	18880	18880	18880	0
293	20240617	160800	405276360	18880	18880	18880	18880	0
294	20240617	160700	405276360	18880	18880	18880	18880	0
295	20240617	160600	405276360	18880	18880	18880	18880	0
296	20240617	160500	405276360	18880	18880	18880	18880	0
297	20240617	160400	405276360	18880	18880	18880	18880	0
298	20240617	160300	405276360	18880	18880	18880	18880	0
299	20240617	160200	405276360	18880	18880	18880	18880	0
300	20240617	160100	405276360	18880	18880	18880	18880	0
301	20240617	160000	405276360	18880	18880	18880	18880	0
302	20240617	155900	405276360	18880	18880	18880	18880	978
303	20240617	155800	405276360	18880	18880	18880	18880	0
304	20240617	155700	405276360	18880	18880	18880	18880	0
305	20240617	155600	405276360	18880	18880	18880	18880	0
306	20240617	155500	405276360	18880	18880	18880	18880	0
307	20240617	155400	405276360	18880	18880	18880	18880	0
308	20240617	155300	405276360	18880	18880	18880	18880	0
309	20240617	155200	405276360	18880	18880	18880	18880	0
310	20240617	155100	405276360	18880	18880	18880	18880	0
311	20240617	155000	405276360	18880	18880	18880	18880	0
312	20240617	154900	405276360	18880	18880	18880	18880	0
313	20240617	154800	405276360	18880	18880	18880	18880	0
314	20240617	154700	405276360	18880	18880	18880	18880	0
315	20240617	154600	405276360	18880	18880	18880	18880	0
316	20240617	154500	405276360	18880	18880	18880	18880	0
317	20240617	154400	405276360	18880	18880	18880	18880	0
318	20240617	154300	405276360	18880	18880	18880	18880	0
319	20240617	154200	405276360	18880	18880	18880	18880	0
320	20240617	154100	405276360	18880	18880	18880	18880	0
321	20240617	154000	405276360	18880	18880	18880	18880	0
322	20240617	153900	405276360	18880	18880	18880	18880	0
323	20240617	153800	405276360	18880	18880	18880	18880	0
324	20240617	153700	405276360	18880	18880	18880	18880	0
325	20240617	153600	405276360	18880	18880	18880	18880	0
326	20240617	153500	405276360	18880	18880	18880	18880	0
327	20240617	153400	405276360	18880	18880	18880	18880	0
328	20240617	153300	405276360	18880	18880	18880	18880	0
329	20240617	153200	405276360	18880	18880	18880	18880	0
330	20240617	153100	405276360	18880	18880	18880	18880	0
331	20240617	153000	405276360	18880	18880	18880	18880	978
332	20240617	152900	386811720	18980	18980	18980	18980	0
333	20240617	152800	386811720	18980	18980	18980	18980	0
334	20240617	152700	386811720	18980	18980	18980	18980	0
335	20240617	152600	386811720	18980	18980	18980	18980	0
336	20240617	152500	386811720	18980	18980	18980	18980	0
337	20240617	152400	386811720	18980	18980	18980	18980	0
338	20240617	152300	386811720	18980	18980	18980	18980	0
339	20240617	152200	386811720	18980	18980	18980	18980	0
340	20240617	152100	386811720	18980	18980	18980	18980	0
341	20240617	152000	386811720	18980	18980	18980	18980	0
342	20240617	151900	386811720	18980	18980	18980	18980	28
343	20240617	151800	386280280	18980	18980	18980	18980	0
344	20240617	151700	386280280	18980	18980	18980	18980	34
345	20240617	151600	385634960	18900	18900	18900	18900	26
346	20240617	151500	385143560	18980	18980	18980	18980	58
347	20240617	151400	384042720	18980	18980	18980	18980	0
348	20240617	151300	384042720	18980	18980	18980	18980	0
349	20240617	151200	384042720	18980	18930	18980	18930	100
350	20240617	151100	382146370	18890	18890	18890	18890	25
351	20240617	151000	381674120	18920	18920	18920	18920	111
352	20240617	150900	379574000	18920	18920	18920	18920	0
353	20240617	150800	379574000	18920	18910	18920	18910	33
354	20240617	150700	378949950	18900	18900	18900	18900	0
355	20240617	150600	378949950	18900	18910	18910	18900	35
356	20240617	150500	378288360	18910	18910	18910	18910	0
357	20240617	150400	378288360	18910	18900	18910	18900	3
358	20240617	150300	378231650	18890	18880	18890	18870	45
359	20240617	150200	377381800	18900	18900	18900	18900	0
360	20240617	150100	377381800	18900	18850	18900	18850	2
361	20240617	150000	377344050	18900	18900	18900	18900	0
362	20240617	145900	377344050	18900	18900	18900	18900	0
363	20240617	145800	377344050	18900	18810	18900	18810	124
364	20240617	145700	375011520	18800	18800	18800	18800	26
365	20240617	145600	374522720	18800	18800	18800	18800	0
366	20240617	145500	374522720	18800	18800	18800	18800	0
367	20240617	145400	374522720	18800	18800	18800	18800	0
368	20240617	145300	374522720	18800	18800	18800	18800	26
369	20240617	145200	374033920	18800	18800	18800	18800	0
370	20240617	145100	374033920	18800	18800	18800	18800	0
371	20240617	145000	374033920	18800	18800	18800	18800	0
372	20240617	144900	374033920	18800	18800	18800	18800	0
373	20240617	144800	374033920	18800	18800	18800	18800	26
374	20240617	144700	373545120	18810	18810	18810	18810	0
375	20240617	144600	373545120	18810	18810	18810	18810	0
376	20240617	144500	373545120	18810	18810	18810	18810	0
377	20240617	144400	373545120	18810	18810	18810	18810	0
378	20240617	144300	373545120	18810	18810	18810	18810	1
379	20240617	144200	373526310	18820	18820	18820	18820	0
380	20240617	144100	373526310	18820	18820	18820	18820	47
381	20240617	144000	372641770	18840	18840	18840	18840	0
382	20240617	143900	372641770	18840	18840	18840	18840	0
383	20240617	143800	372641770	18840	18840	18840	18840	0
384	20240617	143700	372641770	18840	18840	18840	18840	0
385	20240617	143600	372641770	18840	18840	18840	18840	0
386	20240617	143500	372641770	18840	18840	18840	18840	0
387	20240617	143400	372641770	18840	18840	18840	18840	0
388	20240617	143300	372641770	18840	18840	18840	18840	1
389	20240617	143200	372622930	18800	18800	18800	18800	0
390	20240617	143100	372622930	18800	18800	18800	18800	0
391	20240617	143000	372622930	18800	18800	18800	18800	0
392	20240617	142900	372622930	18800	18800	18800	18800	1
393	20240617	142800	372604130	18860	18860	18860	18860	0
394	20240617	142700	372604130	18860	18860	18860	18860	5
395	20240617	142600	372509830	18870	18870	18870	18870	0
396	20240617	142500	372509830	18870	18870	18870	18870	48
397	20240617	142400	371604070	18800	18800	18800	18800	0
398	20240617	142300	371604070	18800	18800	18800	18800	2
399	20240617	142200	371566470	18800	18800	18800	18800	0
400	20240617	142100	371566470	18800	18800	18800	18800	0
401	20240617	142000	371566470	18800	18800	18800	18800	0
402	20240617	141900	371566470	18800	18800	18800	18800	4
403	20240617	141800	371491270	18890	18890	18890	18890	0
404	20240617	141700	371491270	18890	18890	18890	18890	0
405	20240617	141600	371491270	18890	18890	18890	18890	0
406	20240617	141500	371491270	18890	18890	18890	18890	33
407	20240617	141400	370867900	18810	18810	18810	18810	0
408	20240617	141300	370867900	18810	18810	18810	18810	0
409	20240617	141200	370867900	18810	18810	18810	18810	0
410	20240617	141100	370867900	18810	18810	18810	18810	0
411	20240617	141000	370867900	18810	18810	18810	18810	0
412	20240617	140900	370867900	18810	18810	18810	18810	0
413	20240617	140800	370867900	18810	18810	18810	18810	0
414	20240617	140700	370867900	18810	18810	18810	18810	0
415	20240617	140600	370867900	18810	18960	18960	18810	31
416	20240617	140500	370280290	18960	18960	18960	18960	0
417	20240617	140400	370280290	18960	18960	18960	18960	0
418	20240617	140300	370280290	18960	18960	18960	18960	0
419	20240617	140200	370280290	18960	18960	18960	18960	0
420	20240617	140100	370280290	18960	18960	18960	18960	0
421	20240617	140000	370280290	18960	18960	18960	18960	0
422	20240617	135900	370280290	18960	18960	18960	18960	0
423	20240617	135800	370280290	18960	18960	18960	18960	0
424	20240617	135700	370280290	18960	18960	18960	18960	25
425	20240617	135600	369806290	18960	18950	18960	18950	17
426	20240617	135500	369484120	18990	18990	18990	18990	0
427	20240617	135400	369484120	18990	18990	18990	18990	0
428	20240617	135300	369484120	18990	18990	18990	18990	0
429	20240617	135200	369484120	18990	18870	18990	18870	487
430	20240617	135100	360277430	18870	18870	18870	18870	34
431	20240617	135000	359635850	18870	18870	18870	18870	27
432	20240617	134900	359126360	18800	18800	18800	18800	0
433	20240617	134800	359126360	18800	18800	18800	18800	52
434	20240617	134700	358148760	18900	18900	18900	18900	0
435	20240617	134600	358148760	18900	18900	18900	18900	0
436	20240617	134500	358148760	18900	18900	18900	18900	0
437	20240617	134400	358148760	18900	18900	18900	18900	0
438	20240617	134300	358148760	18900	18900	18900	18900	0
439	20240617	134200	358148760	18900	18900	18900	18900	0
440	20240617	134100	358148760	18900	18900	18900	18900	0
441	20240617	134000	358148760	18900	18900	18900	18900	0
442	20240617	133900	358148760	18900	18890	18900	18890	5
443	20240617	133800	358054290	18800	18800	18800	18800	0
444	20240617	133700	358054290	18800	18800	18800	18800	0
445	20240617	133600	358054290	18800	18800	18800	18800	248
446	20240617	133500	353391890	18790	18790	18790	18790	26
447	20240617	133400	352903350	18790	18790	18790	18790	0
448	20240617	133300	352903350	18790	18790	18790	18790	17
449	20240617	133200	352583920	18790	18790	18790	18790	3
450	20240617	133100	352527550	18790	18790	18790	18790	0
451	20240617	133000	352527550	18790	18790	18790	18790	21
452	20240617	132900	352132960	18750	18750	18750	18750	0
453	20240617	132800	352132960	18750	18750	18750	18750	0
454	20240617	132700	352132960	18750	18750	18750	18750	0
455	20240617	132600	352132960	18750	18740	18750	18740	49
456	20240617	132500	351214470	18740	18740	18740	18740	15
457	20240617	132400	350933370	18740	18740	18740	18740	0
458	20240617	132300	350933370	18740	18740	18740	18740	0
459	20240617	132200	350933370	18740	18740	18740	18740	1
460	20240617	132100	350914630	18730	18730	18730	18730	26
461	20240617	132000	350427650	18740	18740	18740	18740	0
462	20240617	131900	350427650	18740	18740	18740	18740	0
463	20240617	131800	350427650	18740	18740	18740	18740	15
464	20240617	131700	350146550	18730	18730	18730	18730	0
465	20240617	131600	350146550	18730	18730	18730	18730	26
466	20240617	131500	349659570	18740	18740	18740	18740	49
467	20240617	131400	348741310	18740	18740	18740	18740	0
468	20240617	131300	348741310	18740	18740	18740	18740	5
469	20240617	131200	348647610	18730	18730	18730	18730	26
470	20240617	131100	348160630	18740	18740	18740	18740	20
471	20240617	131000	347785830	18730	18730	18730	18730	0
472	20240617	130900	347785830	18730	18730	18730	18730	0
473	20240617	130800	347785830	18730	18730	18730	18730	3
474	20240617	130700	347729640	18730	18730	18730	18730	26
475	20240617	130600	347242660	18740	18740	18740	18740	0
476	20240617	130500	347242660	18740	18740	18740	18740	1
477	20240617	130400	347223920	18750	18750	18750	18750	0
478	20240617	130300	347223920	18750	18750	18750	18750	0
479	20240617	130200	347223920	18750	18750	18750	18750	0
480	20240617	130100	347223920	18750	18740	18750	18740	80
481	20240617	130000	345724520	18730	18730	18730	18730	0
482	20240617	125900	345724520	18730	18730	18730	18730	0
483	20240617	125800	345724520	18730	18730	18730	18730	27
484	20240617	125700	345218810	18740	18740	18740	18740	0
485	20240617	125600	345218810	18740	18730	18740	18730	90
486	20240617	125500	343533010	18730	18730	18730	18730	0
487	20240617	125400	343533010	18730	18730	18730	18730	0
488	20240617	125300	343533010	18730	18730	18730	18730	26
489	20240617	125200	343046030	18730	18730	18730	18730	0
490	20240617	125100	343046030	18730	18730	18730	18730	0
491	20240617	125000	343046030	18730	18730	18730	18730	0
492	20240617	124900	343046030	18730	18730	18730	18730	0
493	20240617	124800	343046030	18730	18730	18730	18730	0
494	20240617	124700	343046030	18730	18730	18730	18730	0
495	20240617	124600	343046030	18730	18730	18730	18730	0
496	20240617	124500	343046030	18730	18730	18730	18730	0
497	20240617	124400	343046030	18730	18740	18740	18730	437
498	20240617	124300	334856680	18750	18750	18750	18750	1
499	20240617	124200	334837930	18750	18750	18750	18750	56
500	20240617	124100	333787930	18750	18750	18750	18750	0
501	20240617	124000	333787930	18750	18750	18750	18750	26
502	20240617	123900	333300430	18770	18770	18770	18770	0
503	20240617	123800	333300430	18770	18770	18770	18770	0
504	20240617	123700	333300430	18770	18770	18770	18770	0
505	20240617	123600	333300430	18770	18770	18770	18770	0
506	20240617	123500	333300430	18770	18770	18770	18770	0
507	20240617	123400	333300430	18770	18770	18770	18770	15
508	20240617	123300	333018880	18770	18770	18770	18770	0
509	20240617	123200	333018880	18770	18770	18770	18770	11
510	20240617	123100	332812410	18760	18760	18760	18760	26
511	20240617	123000	332324650	18770	18770	18770	18770	0
512	20240617	122900	332324650	18770	18770	18770	18770	20
513	20240617	122800	331949250	18770	18770	18770	18770	0
514	20240617	122700	331949250	18770	18770	18770	18770	0
515	20240617	122600	331949250	18770	18770	18770	18770	6
516	20240617	122500	331836630	18770	18770	18770	18770	0
517	20240617	122400	331836630	18770	18770	18770	18770	0
518	20240617	122300	331836630	18770	18770	18770	18770	0
519	20240617	122200	331836630	18770	18770	18770	18770	0
520	20240617	122100	331836630	18770	18770	18770	18770	26
521	20240617	122000	331348610	18780	18780	18780	18780	5
522	20240617	121900	331254710	18780	18780	18780	18780	0
523	20240617	121800	331254710	18780	18780	18780	18780	0
524	20240617	121700	331254710	18780	18770	18780	18770	29
525	20240617	121600	330710350	18770	18770	18770	18770	0
526	20240617	121500	330710350	18770	18770	18770	18770	5
527	20240617	121400	330616500	18770	18770	18770	18770	0
528	20240617	121300	330616500	18770	18770	18770	18770	0
529	20240617	121200	330616500	18770	18770	18770	18770	26
530	20240617	121100	330128480	18770	18770	18770	18770	0
531	20240617	121000	330128480	18770	18770	18770	18770	0
532	20240617	120900	330128480	18770	18770	18770	18770	0
533	20240617	120800	330128480	18770	18770	18770	18770	0
534	20240617	120700	330128480	18770	18770	18770	18770	0
535	20240617	120600	330128480	18770	18780	18780	18770	8
536	20240617	120500	329978290	18780	18780	18780	18780	0
537	20240617	120400	329978290	18780	18780	18780	18780	0
538	20240617	120300	329978290	18780	18780	18780	18780	0
539	20240617	120200	329978290	18780	18780	18780	18780	0
540	20240617	120100	329978290	18780	18780	18780	18780	98
541	20240617	120000	328137850	18780	18780	18780	18780	0
542	20240617	115900	328137850	18780	18780	18780	18780	0
543	20240617	115800	328137850	18780	18780	18780	18780	12
544	20240617	115700	327912490	18780	18780	18780	18780	0
545	20240617	115600	327912490	18780	18780	18780	18780	0
546	20240617	115500	327912490	18780	18780	18780	18780	1
547	20240617	115400	327893710	18790	18800	18800	18790	3
548	20240617	115300	327837320	18820	18820	18820	18820	0
549	20240617	115200	327837320	18820	18820	18820	18820	5
550	20240617	115100	327743220	18800	18810	18810	18800	39
551	20240617	115000	327009870	18820	18820	18820	18820	0
552	20240617	114900	327009870	18820	18820	18820	18820	1
553	20240617	114800	326991050	18840	18840	18840	18840	0
554	20240617	114700	326991050	18840	18850	18850	18840	134
555	20240617	114600	324465160	18850	18850	18850	18850	0
556	20240617	114500	324465160	18850	18850	18850	18850	26
557	20240617	114400	323975060	18850	18850	18850	18850	0
558	20240617	114300	323975060	18850	18850	18850	18850	0
559	20240617	114200	323975060	18850	18850	18850	18850	0
560	20240617	114100	323975060	18850	18850	18850	18850	1
561	20240617	114000	323956210	18850	18850	18850	18850	26
562	20240617	113900	323466110	18850	18850	18850	18850	0
563	20240617	113800	323466110	18850	18850	18850	18850	0
564	20240617	113700	323466110	18850	18850	18850	18850	0
565	20240617	113600	323466110	18850	18860	18860	18850	22
566	20240617	113500	323051290	18870	18870	18870	18870	0
567	20240617	113400	323051290	18870	18870	18870	18870	0
568	20240617	113300	323051290	18870	18870	18870	18870	0
569	20240617	113200	323051290	18870	18870	18870	18870	0
570	20240617	113100	323051290	18870	18870	18870	18870	11
571	20240617	113000	322843720	18880	18880	18880	18880	10
572	20240617	112900	322654920	18880	18880	18880	18880	0
573	20240617	112800	322654920	18880	18880	18880	18880	0
574	20240617	112700	322654920	18880	18880	18890	18860	411
575	20240617	112600	314897990	18880	18880	18880	18880	26
576	20240617	112500	314407110	18880	18880	18880	18880	0
577	20240617	112400	314407110	18880	18880	18880	18880	0
578	20240617	112300	314407110	18880	18880	18880	18880	0
579	20240617	112200	314407110	18880	18880	18880	18880	26
580	20240617	112100	313916230	18880	18880	18880	18880	0
581	20240617	112000	313916230	18880	18880	18880	18880	0
582	20240617	111900	313916230	18880	18880	18880	18880	0
583	20240617	111800	313916230	18880	18880	18880	18880	0
584	20240617	111700	313916230	18880	18880	18880	18880	26
585	20240617	111600	313425350	18880	18880	18880	18880	0
586	20240617	111500	313425350	18880	18880	18880	18880	0
587	20240617	111400	313425350	18880	18880	18880	18880	0
588	20240617	111300	313425350	18880	18880	18880	18880	26
589	20240617	111200	312934470	18890	18890	18890	18890	0
590	20240617	111100	312934470	18890	18890	18890	18890	0
591	20240617	111000	312934470	18890	18890	18890	18890	0
592	20240617	110900	312934470	18890	18890	18890	18890	4
593	20240617	110800	312858910	18900	18900	18900	18900	0
594	20240617	110700	312858910	18900	18900	18900	18900	0
595	20240617	110600	312858910	18900	18900	18900	18900	0
596	20240617	110500	312858910	18900	18900	18900	18900	0
597	20240617	110400	312858910	18900	18900	18900	18900	0
598	20240617	110300	312858910	18900	18900	18900	18900	0
599	20240617	110200	312858910	18900	18900	18900	18900	49
600	20240617	110100	311932810	18870	18870	18870	18870	0
601	20240617	110000	311932810	18870	18870	18870	18870	0
602	20240617	105900	311932810	18870	18870	18870	18870	0
603	20240617	105800	311932810	18870	18870	18870	18870	0
604	20240617	105700	311932810	18870	18870	18870	18870	0
605	20240617	105600	311932810	18870	18870	18870	18870	0
606	20240617	105500	311932810	18870	18870	18870	18870	1
607	20240617	105400	311913940	18980	18980	18980	18980	57
608	20240617	105300	310832080	18980	18980	18980	18980	0
609	20240617	105200	310832080	18980	18980	18980	18980	15
610	20240617	105100	310547380	18970	18970	18970	18970	118
611	20240617	105000	308308920	18980	18980	18980	18980	0
612	20240617	104900	308308920	18980	18980	18980	18980	0
613	20240617	104800	308308920	18980	18980	18980	18980	0
614	20240617	104700	308308920	18980	18980	18980	18980	0
615	20240617	104600	308308920	18980	18980	18980	18980	1
616	20240617	104500	308289940	18990	18990	18990	18990	0
617	20240617	104400	308289940	18990	18990	18990	18990	0
618	20240617	104300	308289940	18990	18990	18990	18990	0
619	20240617	104200	308289940	18990	18990	18990	18990	2
620	20240617	104100	308251960	18990	18990	18990	18990	0
621	20240617	104000	308251960	18990	18990	18990	18990	0
622	20240617	103900	308251960	18990	18990	18990	18990	0
623	20240617	103800	308251960	18990	18990	18990	18990	0
624	20240617	103700	308251960	18990	18990	18990	18990	1
625	20240617	103600	308232970	19000	19000	19000	19000	2
626	20240617	103500	308194970	19000	19000	19000	19000	5
627	20240617	103400	308099970	18850	18850	18850	18850	0
628	20240617	103300	308099970	18850	18850	18850	18850	0
629	20240617	103200	308099970	18850	19040	19040	18850	200
630	20240617	103100	304322690	19060	19070	19070	19040	100
631	20240617	103000	302417660	19060	19060	19060	19060	0
632	20240617	102900	302417660	19060	19060	19060	19060	0
633	20240617	102800	302417660	19060	19060	19060	19060	766
634	20240617	102700	287817700	19060	19060	19060	19060	0
635	20240617	102600	287817700	19060	19060	19060	19060	14
636	20240617	102500	287550860	19080	19080	19080	19080	1
637	20240617	102400	287531780	19080	19080	19080	19080	38
638	20240617	102300	286806740	19080	19080	19080	19080	0
639	20240617	102200	286806740	19080	19080	19080	19080	3
640	20240617	102100	286749500	19080	19080	19080	19080	5
641	20240617	102000	286654100	19100	19100	19100	19100	0
642	20240617	101900	286654100	19100	19100	19100	19100	0
643	20240617	101800	286654100	19100	19100	19100	19100	20
644	20240617	101700	286272100	19110	19110	19110	19110	12
645	20240617	101600	286042780	19110	19110	19110	19110	0
646	20240617	101500	286042780	19110	19110	19110	19110	30
647	20240617	101400	285469480	19060	19060	19060	19060	3
648	20240617	101300	285412300	19120	19120	19120	19120	2
649	20240617	101200	285374060	19130	19130	19130	19130	0
650	20240617	101100	285374060	19130	19130	19130	19130	2
651	20240617	101000	285335800	19130	19130	19130	19130	0
652	20240617	100900	285335800	19130	19080	19130	19080	4
653	20240617	100800	285259430	19060	19060	19070	19060	171
654	20240617	100700	282000130	19060	19110	19110	19060	600
655	20240617	100600	270556100	19150	19110	19150	19110	41
656	20240617	100500	269772390	19150	19150	19160	19140	339
657	20240617	100400	263279410	19150	19160	19160	19140	168
658	20240617	100300	260063230	19160	19170	19170	19160	10
659	20240617	100200	259871580	19160	19160	19160	19140	918
660	20240617	100100	242282720	19160	19160	19160	19160	30
661	20240617	100000	241707920	19160	19160	19160	19160	50
662	20240617	095900	240749920	19160	19140	19160	19140	28
663	20240617	095800	240213840	19140	19100	19140	19100	1352
664	20240617	095700	214372160	19090	19060	19090	19060	668
665	20240617	095600	201627930	19060	19050	19060	19050	9
666	20240617	095500	201456400	19060	19060	19060	19060	0
667	20240617	095400	201456400	19060	19060	19060	19060	0
668	20240617	095300	201456400	19060	19030	19060	19030	413
669	20240617	095200	193588830	19030	19030	19030	19030	1
670	20240617	095100	193569800	18930	18930	18930	18930	50
671	20240617	095000	192623300	18910	19040	19040	18910	6
672	20240617	094900	192509450	19040	19040	19040	19040	0
673	20240617	094800	192509450	19040	19040	19040	19040	0
674	20240617	094700	192509450	19040	19040	19040	19040	66
675	20240617	094600	191252810	19050	19040	19050	19040	60
676	20240617	094500	190109820	19050	19050	19050	19050	3
677	20240617	094400	190052670	19040	19040	19040	19040	22
678	20240617	094300	189633790	19040	19040	19040	19040	11
679	20240617	094200	189424350	19050	19000	19050	19000	405
680	20240617	094100	181709830	19000	19000	19000	19000	115
681	20240617	094000	179524830	19000	19000	19020	19000	148
682	20240617	093900	176712230	19000	19000	19000	19000	0
683	20240617	093800	176712230	19000	19000	19000	19000	230
684	20240617	093700	172342230	19000	19000	19000	19000	7
685	20240617	093600	172209230	18890	18890	18890	18890	0
686	20240617	093500	172209230	18890	18890	18890	18890	50
687	20240617	093400	171264730	19000	19000	19000	19000	0
688	20240617	093300	171264730	19000	19000	19000	19000	12
689	20240617	093200	171036730	18990	18980	18990	18980	485
690	20240617	093100	161827390	18980	18930	18980	18930	9
691	20240617	093000	161656810	18940	18940	18940	18940	30
692	20240617	092900	161088610	18930	18930	18930	18930	9
693	20240617	092800	160918240	18870	18860	18930	18860	1432
694	20240617	092700	133864310	18860	18860	18860	18760	287
695	20240617	092600	128452680	18850	18840	18850	18840	196
696	20240617	092500	124758090	18850	18850	18850	18850	0
697	20240617	092400	124758090	18850	18850	18850	18850	0
698	20240617	092300	124758090	18850	18860	18860	18850	296
699	20240617	092200	119175580	18860	18860	18860	18860	20
700	20240617	092100	118798380	18860	18860	18860	18860	0
701	20240617	092000	118798380	18860	18860	18860	18860	53
702	20240617	091900	117798800	18870	18870	18870	18870	0
703	20240617	091800	117798800	18870	18860	18870	18860	421
704	20240617	091700	109854550	18870	18870	18870	18870	217
705	20240617	091600	105759760	18870	18870	18870	18870	13
706	20240617	091500	105514450	18870	18860	18870	18860	424
707	20240617	091400	97513740	18740	18850	18870	18740	730
708	20240617	091300	83756370	18850	18820	18850	18820	272
709	20240617	091200	78634050	18810	18810	18810	18810	2095
710	20240617	091100	39227100	18810	18770	18810	18770	503
711	20240617	091000	29772320	18770	18750	18770	18750	206
712	20240617	090900	25905760	18750	18730	18750	18730	462
713	20240617	090800	17247380	18690	18690	18690	18690	1
714	20240617	090700	17228690	18730	18730	18730	18730	0
715	20240617	090600	17228690	18730	18700	18730	18700	54
716	20240617	090500	16217390	18690	18690	18690	18690	200
717	20240617	090400	12479390	18690	18560	18690	18560	431
718	20240617	090300	4428930	18510	18510	18510	18510	100
719	20240617	090200	2577930	18500	18560	18560	18500	85
720	20240617	090100	1004660	18560	18600	18600	18560	16
721	20240617	090000	707480	18600	18670	18670	18600	38