KissMeData/418470/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	212700	765237370	18740	18740	18740	18740	1244
3	20240613	212600	765237370	18740	18740	18740	18740	0
4	20240613	212500	765237370	18740	18740	18740	18740	0
5	20240613	212400	765237370	18740	18740	18740	18740	0
6	20240613	212300	765237370	18740	18740	18740	18740	0
7	20240613	212200	765237370	18740	18740	18740	18740	0
8	20240613	212100	765237370	18740	18740	18740	18740	0
9	20240613	212000	765237370	18740	18740	18740	18740	0
10	20240613	211900	765237370	18740	18740	18740	18740	0
11	20240613	211800	765237370	18740	18740	18740	18740	0
12	20240613	211700	765237370	18740	18740	18740	18740	0
13	20240613	211600	765237370	18740	18740	18740	18740	0
14	20240613	211500	765237370	18740	18740	18740	18740	0
15	20240613	211400	765237370	18740	18740	18740	18740	0
16	20240613	211300	765237370	18740	18740	18740	18740	0
17	20240613	211200	765237370	18740	18740	18740	18740	0
18	20240613	211100	765237370	18740	18740	18740	18740	0
19	20240613	211000	765237370	18740	18740	18740	18740	0
20	20240613	210900	765237370	18740	18740	18740	18740	0
21	20240613	210800	765237370	18740	18740	18740	18740	0
22	20240613	210700	765237370	18740	18740	18740	18740	0
23	20240613	210600	765237370	18740	18740	18740	18740	0
24	20240613	210500	765237370	18740	18740	18740	18740	0
25	20240613	210400	765237370	18740	18740	18740	18740	0
26	20240613	210300	765237370	18740	18740	18740	18740	0
27	20240613	210200	765237370	18740	18740	18740	18740	0
28	20240613	210100	765237370	18740	18740	18740	18740	0
29	20240613	210000	765237370	18740	18740	18740	18740	0
30	20240613	205900	765237370	18740	18740	18740	18740	0
31	20240613	205800	765237370	18740	18740	18740	18740	0
32	20240613	205700	765237370	18740	18740	18740	18740	1244
33	20240613	205600	765237370	18740	18740	18740	18740	0
34	20240613	205500	765237370	18740	18740	18740	18740	0
35	20240613	205400	765237370	18740	18740	18740	18740	0
36	20240613	205300	765237370	18740	18740	18740	18740	0
37	20240613	205200	765237370	18740	18740	18740	18740	0
38	20240613	205100	765237370	18740	18740	18740	18740	0
39	20240613	205000	765237370	18740	18740	18740	18740	0
40	20240613	204900	765237370	18740	18740	18740	18740	0
41	20240613	204800	765237370	18740	18740	18740	18740	0
42	20240613	204700	765237370	18740	18740	18740	18740	0
43	20240613	204600	765237370	18740	18740	18740	18740	0
44	20240613	204500	765237370	18740	18740	18740	18740	0
45	20240613	204400	765237370	18740	18740	18740	18740	0
46	20240613	204300	765237370	18740	18740	18740	18740	0
47	20240613	204200	765237370	18740	18740	18740	18740	0
48	20240613	204100	765237370	18740	18740	18740	18740	0
49	20240613	204000	765237370	18740	18740	18740	18740	0
50	20240613	203900	765237370	18740	18740	18740	18740	0
51	20240613	203800	765237370	18740	18740	18740	18740	0
52	20240613	203700	765237370	18740	18740	18740	18740	0
53	20240613	203600	765237370	18740	18740	18740	18740	0
54	20240613	203500	765237370	18740	18740	18740	18740	0
55	20240613	203400	765237370	18740	18740	18740	18740	0
56	20240613	203300	765237370	18740	18740	18740	18740	0
57	20240613	203200	765237370	18740	18740	18740	18740	0
58	20240613	203100	765237370	18740	18740	18740	18740	0
59	20240613	203000	765237370	18740	18740	18740	18740	0
60	20240613	202900	765237370	18740	18740	18740	18740	0
61	20240613	202800	765237370	18740	18740	18740	18740	0
62	20240613	202700	765237370	18740	18740	18740	18740	1244
63	20240613	202600	765237370	18740	18740	18740	18740	0
64	20240613	202500	765237370	18740	18740	18740	18740	0
65	20240613	202400	765237370	18740	18740	18740	18740	0
66	20240613	202300	765237370	18740	18740	18740	18740	0
67	20240613	202200	765237370	18740	18740	18740	18740	0
68	20240613	202100	765237370	18740	18740	18740	18740	0
69	20240613	202000	765237370	18740	18740	18740	18740	0
70	20240613	201900	765237370	18740	18740	18740	18740	0
71	20240613	201800	765237370	18740	18740	18740	18740	0
72	20240613	201700	765237370	18740	18740	18740	18740	0
73	20240613	201600	765237370	18740	18740	18740	18740	0
74	20240613	201500	765237370	18740	18740	18740	18740	0
75	20240613	201400	765237370	18740	18740	18740	18740	0
76	20240613	201300	765237370	18740	18740	18740	18740	0
77	20240613	201200	765237370	18740	18740	18740	18740	0
78	20240613	201100	765237370	18740	18740	18740	18740	0
79	20240613	201000	765237370	18740	18740	18740	18740	0
80	20240613	200900	765237370	18740	18740	18740	18740	0
81	20240613	200800	765237370	18740	18740	18740	18740	0
82	20240613	200700	765237370	18740	18740	18740	18740	0
83	20240613	200600	765237370	18740	18740	18740	18740	0
84	20240613	200500	765237370	18740	18740	18740	18740	0
85	20240613	200400	765237370	18740	18740	18740	18740	0
86	20240613	200300	765237370	18740	18740	18740	18740	0
87	20240613	200200	765237370	18740	18740	18740	18740	0
88	20240613	200100	765237370	18740	18740	18740	18740	0
89	20240613	200000	765237370	18740	18740	18740	18740	0
90	20240613	195900	765237370	18740	18740	18740	18740	0
91	20240613	195800	765237370	18740	18740	18740	18740	0
92	20240613	195700	765237370	18740	18740	18740	18740	1244
93	20240613	195600	765237370	18740	18740	18740	18740	0
94	20240613	195500	765237370	18740	18740	18740	18740	0
95	20240613	195400	765237370	18740	18740	18740	18740	0
96	20240613	195300	765237370	18740	18740	18740	18740	0
97	20240613	195200	765237370	18740	18740	18740	18740	0
98	20240613	195100	765237370	18740	18740	18740	18740	0
99	20240613	195000	765237370	18740	18740	18740	18740	0
100	20240613	194900	765237370	18740	18740	18740	18740	0
101	20240613	194800	765237370	18740	18740	18740	18740	0
102	20240613	194700	765237370	18740	18740	18740	18740	0
103	20240613	194600	765237370	18740	18740	18740	18740	0
104	20240613	194500	765237370	18740	18740	18740	18740	0
105	20240613	194400	765237370	18740	18740	18740	18740	0
106	20240613	194300	765237370	18740	18740	18740	18740	0
107	20240613	194200	765237370	18740	18740	18740	18740	0
108	20240613	194100	765237370	18740	18740	18740	18740	0
109	20240613	194000	765237370	18740	18740	18740	18740	0
110	20240613	193900	765237370	18740	18740	18740	18740	0
111	20240613	193800	765237370	18740	18740	18740	18740	0
112	20240613	193700	765237370	18740	18740	18740	18740	0
113	20240613	193600	765237370	18740	18740	18740	18740	0
114	20240613	193500	765237370	18740	18740	18740	18740	0
115	20240613	193400	765237370	18740	18740	18740	18740	0
116	20240613	193300	765237370	18740	18740	18740	18740	0
117	20240613	193200	765237370	18740	18740	18740	18740	0
118	20240613	193100	765237370	18740	18740	18740	18740	0
119	20240613	193000	765237370	18740	18740	18740	18740	0
120	20240613	192900	765237370	18740	18740	18740	18740	0
121	20240613	192800	765237370	18740	18740	18740	18740	0
122	20240613	192700	765237370	18740	18740	18740	18740	1244
123	20240613	192600	765237370	18740	18740	18740	18740	0
124	20240613	192500	765237370	18740	18740	18740	18740	0
125	20240613	192400	765237370	18740	18740	18740	18740	0
126	20240613	192300	765237370	18740	18740	18740	18740	0
127	20240613	192200	765237370	18740	18740	18740	18740	0
128	20240613	192100	765237370	18740	18740	18740	18740	0
129	20240613	192000	765237370	18740	18740	18740	18740	0
130	20240613	191900	765237370	18740	18740	18740	18740	0
131	20240613	191800	765237370	18740	18740	18740	18740	0
132	20240613	191700	765237370	18740	18740	18740	18740	0
133	20240613	191600	765237370	18740	18740	18740	18740	0
134	20240613	191500	765237370	18740	18740	18740	18740	0
135	20240613	191400	765237370	18740	18740	18740	18740	0
136	20240613	191300	765237370	18740	18740	18740	18740	0
137	20240613	191200	765237370	18740	18740	18740	18740	0
138	20240613	191100	765237370	18740	18740	18740	18740	0
139	20240613	191000	765237370	18740	18740	18740	18740	0
140	20240613	190900	765237370	18740	18740	18740	18740	0
141	20240613	190800	765237370	18740	18740	18740	18740	0
142	20240613	190700	765237370	18740	18740	18740	18740	0
143	20240613	190600	765237370	18740	18740	18740	18740	0
144	20240613	190500	765237370	18740	18740	18740	18740	0
145	20240613	190400	765237370	18740	18740	18740	18740	0
146	20240613	190300	765237370	18740	18740	18740	18740	0
147	20240613	190200	765237370	18740	18740	18740	18740	0
148	20240613	190100	765237370	18740	18740	18740	18740	0
149	20240613	190000	765237370	18740	18740	18740	18740	0
150	20240613	185900	765237370	18740	18740	18740	18740	0
151	20240613	185800	765237370	18740	18740	18740	18740	0
152	20240613	185700	765237370	18740	18740	18740	18740	1244
153	20240613	185600	765237370	18740	18740	18740	18740	0
154	20240613	185500	765237370	18740	18740	18740	18740	0
155	20240613	185400	765237370	18740	18740	18740	18740	0
156	20240613	185300	765237370	18740	18740	18740	18740	0
157	20240613	185200	765237370	18740	18740	18740	18740	0
158	20240613	185100	765237370	18740	18740	18740	18740	0
159	20240613	185000	765237370	18740	18740	18740	18740	0
160	20240613	184900	765237370	18740	18740	18740	18740	0
161	20240613	184800	765237370	18740	18740	18740	18740	0
162	20240613	184700	765237370	18740	18740	18740	18740	0
163	20240613	184600	765237370	18740	18740	18740	18740	0
164	20240613	184500	765237370	18740	18740	18740	18740	0
165	20240613	184400	765237370	18740	18740	18740	18740	0
166	20240613	184300	765237370	18740	18740	18740	18740	0
167	20240613	184200	765237370	18740	18740	18740	18740	0
168	20240613	184100	765237370	18740	18740	18740	18740	0
169	20240613	184000	765237370	18740	18740	18740	18740	0
170	20240613	183900	765237370	18740	18740	18740	18740	0
171	20240613	183800	765237370	18740	18740	18740	18740	0
172	20240613	183700	765237370	18740	18740	18740	18740	0
173	20240613	183600	765237370	18740	18740	18740	18740	0
174	20240613	183500	765237370	18740	18740	18740	18740	0
175	20240613	183400	765237370	18740	18740	18740	18740	0
176	20240613	183300	765237370	18740	18740	18740	18740	0
177	20240613	183200	765237370	18740	18740	18740	18740	0
178	20240613	183100	765237370	18740	18740	18740	18740	0
179	20240613	183000	765237370	18740	18740	18740	18740	0
180	20240613	182900	765237370	18740	18740	18740	18740	0
181	20240613	182800	765237370	18740	18740	18740	18740	0
182	20240613	182700	765237370	18740	18740	18740	18740	1244
183	20240613	182600	765237370	18740	18740	18740	18740	0
184	20240613	182500	765237370	18740	18740	18740	18740	0
185	20240613	182400	765237370	18740	18740	18740	18740	0
186	20240613	182300	765237370	18740	18740	18740	18740	0
187	20240613	182200	765237370	18740	18740	18740	18740	0
188	20240613	182100	765237370	18740	18740	18740	18740	0
189	20240613	182000	765237370	18740	18740	18740	18740	0
190	20240613	181900	765237370	18740	18740	18740	18740	0
191	20240613	181800	765237370	18740	18740	18740	18740	0
192	20240613	181700	765237370	18740	18740	18740	18740	0
193	20240613	181600	765237370	18740	18740	18740	18740	0
194	20240613	181500	765237370	18740	18740	18740	18740	0
195	20240613	181400	765237370	18740	18740	18740	18740	0
196	20240613	181300	765237370	18740	18740	18740	18740	0
197	20240613	181200	765237370	18740	18740	18740	18740	0
198	20240613	181100	765237370	18740	18740	18740	18740	0
199	20240613	181000	765237370	18740	18740	18740	18740	0
200	20240613	180900	765237370	18740	18740	18740	18740	0
201	20240613	180800	765237370	18740	18740	18740	18740	0
202	20240613	180700	765237370	18740	18740	18740	18740	0
203	20240613	180600	765237370	18740	18740	18740	18740	0
204	20240613	180500	765237370	18740	18740	18740	18740	0
205	20240613	180400	765237370	18740	18740	18740	18740	0
206	20240613	180300	765237370	18740	18740	18740	18740	0
207	20240613	180200	765237370	18740	18740	18740	18740	0
208	20240613	180100	765237370	18740	18740	18740	18740	0
209	20240613	180000	765237370	18740	18740	18740	18740	0
210	20240613	175900	765237370	18740	18740	18740	18740	0
211	20240613	175800	765237370	18740	18740	18740	18740	0
212	20240613	175700	765237370	18740	18740	18740	18740	1244
213	20240613	175600	765237370	18740	18740	18740	18740	0
214	20240613	175500	765237370	18740	18740	18740	18740	0
215	20240613	175400	765237370	18740	18740	18740	18740	0
216	20240613	175300	765237370	18740	18740	18740	18740	0
217	20240613	175200	765237370	18740	18740	18740	18740	0
218	20240613	175100	765237370	18740	18740	18740	18740	0
219	20240613	175000	765237370	18740	18740	18740	18740	0
220	20240613	174900	765237370	18740	18740	18740	18740	0
221	20240613	174800	765237370	18740	18740	18740	18740	0
222	20240613	174700	765237370	18740	18740	18740	18740	0
223	20240613	174600	765237370	18740	18740	18740	18740	0
224	20240613	174500	765237370	18740	18740	18740	18740	0
225	20240613	174400	765237370	18740	18740	18740	18740	0
226	20240613	174300	765237370	18740	18740	18740	18740	0
227	20240613	174200	765237370	18740	18740	18740	18740	0
228	20240613	174100	765237370	18740	18740	18740	18740	0
229	20240613	174000	765237370	18740	18740	18740	18740	0
230	20240613	173900	765237370	18740	18740	18740	18740	0
231	20240613	173800	765237370	18740	18740	18740	18740	0
232	20240613	173700	765237370	18740	18740	18740	18740	0
233	20240613	173600	765237370	18740	18740	18740	18740	0
234	20240613	173500	765237370	18740	18740	18740	18740	0
235	20240613	173400	765237370	18740	18740	18740	18740	0
236	20240613	173300	765237370	18740	18740	18740	18740	0
237	20240613	173200	765237370	18740	18740	18740	18740	0
238	20240613	173100	765237370	18740	18740	18740	18740	0
239	20240613	173000	765237370	18740	18740	18740	18740	0
240	20240613	172900	765237370	18740	18740	18740	18740	0
241	20240613	172800	765237370	18740	18740	18740	18740	0
242	20240613	172700	765237370	18740	18740	18740	18740	1244
243	20240613	172600	765237370	18740	18740	18740	18740	0
244	20240613	172500	765237370	18740	18740	18740	18740	0
245	20240613	172400	765237370	18740	18740	18740	18740	0
246	20240613	172300	765237370	18740	18740	18740	18740	0
247	20240613	172200	765237370	18740	18740	18740	18740	0
248	20240613	172100	765237370	18740	18740	18740	18740	0
249	20240613	172000	765237370	18740	18740	18740	18740	0
250	20240613	171900	765237370	18740	18740	18740	18740	0
251	20240613	171800	765237370	18740	18740	18740	18740	0
252	20240613	171700	765237370	18740	18740	18740	18740	0
253	20240613	171600	765237370	18740	18740	18740	18740	0
254	20240613	171500	765237370	18740	18740	18740	18740	0
255	20240613	171400	765237370	18740	18740	18740	18740	0
256	20240613	171300	765237370	18740	18740	18740	18740	0
257	20240613	171200	765237370	18740	18740	18740	18740	0
258	20240613	171100	765237370	18740	18740	18740	18740	0
259	20240613	171000	765237370	18740	18740	18740	18740	0
260	20240613	170900	765237370	18740	18740	18740	18740	0
261	20240613	170800	765237370	18740	18740	18740	18740	0
262	20240613	170700	765237370	18740	18740	18740	18740	0
263	20240613	170600	765237370	18740	18740	18740	18740	0
264	20240613	170500	765237370	18740	18740	18740	18740	0
265	20240613	170400	765237370	18740	18740	18740	18740	0
266	20240613	170300	765237370	18740	18740	18740	18740	0
267	20240613	170200	765237370	18740	18740	18740	18740	0
268	20240613	170100	765237370	18740	18740	18740	18740	0
269	20240613	170000	765237370	18740	18740	18740	18740	0
270	20240613	165900	765237370	18740	18740	18740	18740	0
271	20240613	165800	765237370	18740	18740	18740	18740	0
272	20240613	165700	765237370	18740	18740	18740	18740	1244
273	20240613	165600	765237370	18740	18740	18740	18740	0
274	20240613	165500	765237370	18740	18740	18740	18740	0
275	20240613	165400	765237370	18740	18740	18740	18740	0
276	20240613	165300	765237370	18740	18740	18740	18740	0
277	20240613	165200	765237370	18740	18740	18740	18740	0
278	20240613	165100	765237370	18740	18740	18740	18740	0
279	20240613	165000	765237370	18740	18740	18740	18740	0
280	20240613	164900	765237370	18740	18740	18740	18740	0
281	20240613	164800	765237370	18740	18740	18740	18740	0
282	20240613	164700	765237370	18740	18740	18740	18740	0
283	20240613	164600	765237370	18740	18740	18740	18740	0
284	20240613	164500	765237370	18740	18740	18740	18740	0
285	20240613	164400	765237370	18740	18740	18740	18740	0
286	20240613	164300	765237370	18740	18740	18740	18740	0
287	20240613	164200	765237370	18740	18740	18740	18740	0
288	20240613	164100	765237370	18740	18740	18740	18740	0
289	20240613	164000	765237370	18740	18740	18740	18740	0
290	20240613	163900	765237370	18740	18740	18740	18740	0
291	20240613	163800	765237370	18740	18740	18740	18740	0
292	20240613	163700	765237370	18740	18740	18740	18740	0
293	20240613	163600	765237370	18740	18740	18740	18740	0
294	20240613	163500	765237370	18740	18740	18740	18740	0
295	20240613	163400	765237370	18740	18740	18740	18740	0
296	20240613	163300	765237370	18740	18740	18740	18740	0
297	20240613	163200	765237370	18740	18740	18740	18740	0
298	20240613	163100	765237370	18740	18740	18740	18740	0
299	20240613	163000	765237370	18740	18740	18740	18740	0
300	20240613	162900	765237370	18740	18740	18740	18740	0
301	20240613	162800	765237370	18740	18740	18740	18740	0
302	20240613	162700	765237370	18740	18740	18740	18740	1244
303	20240613	162600	765237370	18740	18740	18740	18740	0
304	20240613	162500	765237370	18740	18740	18740	18740	0
305	20240613	162400	765237370	18740	18740	18740	18740	0
306	20240613	162300	765237370	18740	18740	18740	18740	0
307	20240613	162200	765237370	18740	18740	18740	18740	0
308	20240613	162100	765237370	18740	18740	18740	18740	0
309	20240613	162000	765237370	18740	18740	18740	18740	0
310	20240613	161900	765237370	18740	18740	18740	18740	0
311	20240613	161800	765237370	18740	18740	18740	18740	0
312	20240613	161700	765237370	18740	18740	18740	18740	0
313	20240613	161600	765237370	18740	18740	18740	18740	0
314	20240613	161500	765237370	18740	18740	18740	18740	0
315	20240613	161400	765237370	18740	18740	18740	18740	0
316	20240613	161300	765237370	18740	18740	18740	18740	0
317	20240613	161200	765237370	18740	18740	18740	18740	0
318	20240613	161100	765237370	18740	18740	18740	18740	0
319	20240613	161000	765237370	18740	18740	18740	18740	0
320	20240613	160900	765237370	18740	18740	18740	18740	0
321	20240613	160800	765237370	18740	18740	18740	18740	0
322	20240613	160700	765237370	18740	18740	18740	18740	0
323	20240613	160600	765237370	18740	18740	18740	18740	0
324	20240613	160500	765237370	18740	18740	18740	18740	0
325	20240613	160400	765237370	18740	18740	18740	18740	0
326	20240613	160300	765237370	18740	18740	18740	18740	0
327	20240613	160200	765237370	18740	18740	18740	18740	0
328	20240613	160100	765237370	18740	18740	18740	18740	0
329	20240613	160000	765237370	18740	18740	18740	18740	0
330	20240613	155900	765237370	18740	18740	18740	18740	0
331	20240613	155800	765237370	18740	18740	18740	18740	0
332	20240613	155700	765237370	18740	18740	18740	18740	1244
333	20240613	155600	765237370	18740	18740	18740	18740	0
334	20240613	155500	765237370	18740	18740	18740	18740	0
335	20240613	155400	765237370	18740	18740	18740	18740	0
336	20240613	155300	765237370	18740	18740	18740	18740	0
337	20240613	155200	765237370	18740	18740	18740	18740	0
338	20240613	155100	765237370	18740	18740	18740	18740	0
339	20240613	155000	765237370	18740	18740	18740	18740	0
340	20240613	154900	765237370	18740	18740	18740	18740	0
341	20240613	154800	765237370	18740	18740	18740	18740	0
342	20240613	154700	765237370	18740	18740	18740	18740	0
343	20240613	154600	765237370	18740	18740	18740	18740	0
344	20240613	154500	765237370	18740	18740	18740	18740	0
345	20240613	154400	765237370	18740	18740	18740	18740	0
346	20240613	154300	765237370	18740	18740	18740	18740	0
347	20240613	154200	765237370	18740	18740	18740	18740	0
348	20240613	154100	765237370	18740	18740	18740	18740	0
349	20240613	154000	765237370	18740	18740	18740	18740	0
350	20240613	153900	765237370	18740	18740	18740	18740	0
351	20240613	153800	765237370	18740	18740	18740	18740	0
352	20240613	153700	765237370	18740	18740	18740	18740	0
353	20240613	153600	765237370	18740	18740	18740	18740	0
354	20240613	153500	765237370	18740	18740	18740	18740	0
355	20240613	153400	765237370	18740	18740	18740	18740	0
356	20240613	153300	765237370	18740	18740	18740	18740	0
357	20240613	153200	765237370	18740	18740	18740	18740	0
358	20240613	153100	765237370	18740	18740	18740	18740	0
359	20240613	153000	765237370	18740	18740	18740	18740	1244
360	20240613	152900	741924810	18750	18750	18750	18750	0
361	20240613	152800	741924810	18750	18750	18750	18750	0
362	20240613	152700	741924810	18750	18750	18750	18750	0
363	20240613	152600	741924810	18750	18750	18750	18750	0
364	20240613	152500	741924810	18750	18750	18750	18750	0
365	20240613	152400	741924810	18750	18750	18750	18750	0
366	20240613	152300	741924810	18750	18750	18750	18750	0
367	20240613	152200	741924810	18750	18750	18750	18750	0
368	20240613	152100	741924810	18750	18750	18750	18750	0
369	20240613	152000	741924810	18750	18750	18750	18750	0
370	20240613	151900	741924810	18750	18720	18750	18720	420
371	20240613	151800	734059640	18710	18700	18710	18700	180
372	20240613	151700	730692350	18680	18680	18680	18680	91
373	20240613	151600	728992470	18680	18670	18680	18670	84
374	20240613	151500	727424060	18660	18660	18660	18660	51
375	20240613	151400	726472400	18630	18630	18630	18630	200
376	20240613	151300	722746400	18630	18640	18640	18630	500
377	20240613	151200	713429090	18640	18640	18640	18640	115
378	20240613	151100	711285490	18640	18640	18640	18640	3
379	20240613	151000	711229570	18640	18650	18650	18640	145
380	20240613	150900	708526760	18660	18660	18660	18660	35
381	20240613	150800	707873660	18670	18670	18670	18670	2
382	20240613	150700	707836320	18650	18650	18650	18640	30
383	20240613	150600	707276980	18650	18650	18650	18650	0
384	20240613	150500	707276980	18650	18650	18650	18650	6
385	20240613	150400	707165080	18640	18640	18640	18640	5
386	20240613	150300	707071880	18640	18650	18650	18640	208
387	20240613	150200	703194040	18650	18650	18650	18650	191
388	20240613	150100	699631890	18650	18650	18650	18650	67
389	20240613	150000	698382340	18640	18650	18650	18640	40
390	20240613	145900	697636640	18640	18650	18650	18640	2
391	20240613	145800	697599350	18650	18650	18650	18650	22
392	20240613	145700	697189050	18650	18660	18660	18650	109
393	20240613	145600	695156070	18660	18660	18660	18660	14
394	20240613	145500	694894830	18660	18660	18660	18650	42
395	20240613	145400	694111370	18650	18660	18660	18650	10
396	20240613	145300	693924820	18660	18660	18660	18660	40
397	20240613	145200	693178420	18660	18670	18670	18660	20
398	20240613	145100	692805140	18670	18670	18670	18670	10
399	20240613	145000	692618440	18670	18660	18670	18660	41
400	20240613	144900	691853330	18660	18660	18670	18660	83
401	20240613	144800	690304470	18660	18660	18660	18650	94
402	20240613	144700	688550460	18670	18660	18670	18660	51
403	20240613	144600	687598650	18670	18670	18670	18670	13
404	20240613	144500	687355940	18670	18670	18670	18670	15
405	20240613	144400	687075890	18670	18670	18680	18670	39
406	20240613	144300	686347670	18680	18680	18680	18680	6
407	20240613	144200	686235590	18680	18680	18680	18680	15
408	20240613	144100	685955390	18670	18670	18680	18670	114
409	20240613	144000	683826990	18670	18670	18670	18670	9
410	20240613	143900	683658960	18670	18670	18670	18670	23
411	20240613	143800	683229550	18660	18670	18670	18660	42
412	20240613	143700	682445670	18660	18660	18660	18660	23
413	20240613	143600	682016490	18660	18660	18660	18660	41
414	20240613	143500	681251430	18670	18670	18670	18660	16
415	20240613	143400	680952720	18670	18670	18670	18670	9
416	20240613	143300	680784690	18670	18680	18680	18670	31
417	20240613	143200	680205840	18680	18690	18690	18680	60
418	20240613	143100	679084890	18680	18680	18680	18680	62
419	20240613	143000	677926730	18680	18690	18690	18680	41
420	20240613	142900	677160760	18690	18690	18690	18690	19
421	20240613	142800	676805650	18690	18690	18690	18690	23
422	20240613	142700	676375780	18700	18700	18700	18700	22
423	20240613	142600	675964380	18700	18700	18700	18700	18
424	20240613	142500	675627780	18700	18700	18700	18700	23
425	20240613	142400	675197680	18700	18700	18700	18700	50
426	20240613	142300	674262680	18710	18710	18710	18710	7
427	20240613	142200	674131710	18710	18700	18710	18700	135
428	20240613	142100	671607030	18700	18710	18710	18700	22
429	20240613	142000	671195530	18700	18700	18700	18690	11
430	20240613	141900	670989840	18680	18680	18680	18680	0
431	20240613	141800	670989840	18680	18720	18720	18680	975
432	20240613	141700	652776390	18720	18720	18720	18720	15
433	20240613	141600	652495590	18710	18690	18710	18690	51
434	20240613	141500	651542000	18680	18670	18680	18670	103
435	20240613	141400	649618910	18670	18670	18670	18670	16
436	20240613	141300	649320190	18680	18680	18680	18680	16
437	20240613	141200	649021310	18680	18680	18680	18680	16
438	20240613	141100	648722430	18680	18690	18690	18680	15
439	20240613	141000	648442150	18690	18690	18690	18690	5
440	20240613	140900	648348700	18690	18660	18690	18660	514
441	20240613	140800	638746350	18660	18670	18670	18660	26
442	20240613	140700	638261110	18670	18670	18670	18670	16
443	20240613	140600	637962390	18670	18670	18670	18670	17
444	20240613	140500	637645000	18680	18680	18680	18680	13
445	20240613	140400	637402160	18680	18680	18680	18680	14
446	20240613	140300	637140640	18640	18640	18640	18640	0
447	20240613	140200	637140640	18640	18640	18640	18640	0
448	20240613	140100	637140640	18640	18630	18640	18630	26
449	20240613	140000	636656090	18620	18630	18630	18620	134
450	20240613	135900	634160840	18630	18620	18630	18620	66
451	20240613	135800	632931760	18630	18620	18630	18620	107
452	20240613	135700	630938640	18620	18640	18640	18620	90
453	20240613	135600	629262360	18640	18650	18650	18640	81
454	20240613	135500	627752500	18650	18660	18660	18650	192
455	20240613	135400	624170810	18660	18690	18690	18660	202
456	20240613	135300	620401430	18690	18690	18690	18690	0
457	20240613	135200	620401430	18690	18690	18690	18690	243
458	20240613	135100	615859760	18690	18690	18690	18690	14
459	20240613	135000	615598100	18690	18690	18690	18690	30
460	20240613	134900	615037400	18690	18690	18690	18690	300
461	20240613	134800	609430400	18690	18680	18690	18680	546
462	20240613	134700	599226340	18690	18690	18690	18690	0
463	20240613	134600	599226340	18690	18690	18690	18690	0
464	20240613	134500	599226340	18690	18690	18690	18690	1
465	20240613	134400	599207650	18690	18690	18690	18690	2
466	20240613	134300	599170270	18700	18700	18700	18700	395
467	20240613	134200	591783770	18700	18700	18700	18700	112
468	20240613	134100	589689370	18700	18700	18700	18700	49
469	20240613	134000	588773070	18710	18710	18710	18710	0
470	20240613	133900	588773070	18710	18710	18710	18710	7
471	20240613	133800	588642100	18720	18720	18720	18720	0
472	20240613	133700	588642100	18720	18720	18720	18720	0
473	20240613	133600	588642100	18720	18720	18720	18720	5
474	20240613	133500	588548500	18720	18720	18720	18720	0
475	20240613	133400	588548500	18720	18720	18720	18720	100
476	20240613	133300	586676500	18730	18730	18730	18730	28
477	20240613	133200	586152060	18730	18730	18730	18730	2
478	20240613	133100	586114600	18730	18730	18730	18730	0
479	20240613	133000	586114600	18730	18730	18730	18730	99
480	20240613	132900	584260330	18740	18740	18740	18740	0
481	20240613	132800	584260330	18740	18740	18740	18740	0
482	20240613	132700	584260330	18740	18740	18740	18740	0
483	20240613	132600	584260330	18740	18740	18740	18740	16
484	20240613	132500	583960490	18730	18730	18730	18730	447
485	20240613	132400	575588180	18730	18730	18730	18730	40
486	20240613	132300	574838980	18730	18730	18730	18730	5
487	20240613	132200	574745330	18720	18730	18730	18720	78
488	20240613	132100	573285070	18720	18720	18720	18720	28
489	20240613	132000	572760910	18710	18710	18710	18710	33
490	20240613	131900	572143480	18710	18710	18710	18710	202
491	20240613	131800	568364060	18700	18700	18700	18700	200
492	20240613	131700	564624060	18700	18700	18700	18700	258
493	20240613	131600	559799460	18700	18700	18700	18700	0
494	20240613	131500	559799460	18700	18700	18700	18700	20
495	20240613	131400	559425460	18700	18700	18700	18700	146
496	20240613	131300	556695260	18700	18680	18700	18680	123
497	20240613	131200	554396540	18700	18700	18700	18700	0
498	20240613	131100	554396540	18700	18700	18700	18700	0
499	20240613	131000	554396540	18700	18700	18700	18700	0
500	20240613	130900	554396540	18700	18700	18700	18700	230
501	20240613	130800	550095540	18730	18730	18730	18730	0
502	20240613	130700	550095540	18730	18730	18730	18730	0
503	20240613	130600	550095540	18730	18730	18730	18730	0
504	20240613	130500	550095540	18730	18730	18730	18730	2
505	20240613	130400	550058080	18730	18720	18730	18720	98
506	20240613	130300	548223250	18730	18730	18730	18730	0
507	20240613	130200	548223250	18730	18730	18730	18730	0
508	20240613	130100	548223250	18730	18730	18730	18730	0
509	20240613	130000	548223250	18730	18730	18730	18730	421
510	20240613	125900	540337920	18730	18730	18730	18730	4
511	20240613	125800	540263000	18730	18700	18730	18700	203
512	20240613	125700	536463510	18700	18700	18700	18700	0
513	20240613	125600	536463510	18700	18680	18700	18680	271
514	20240613	125500	531398100	18670	18670	18670	18670	46
515	20240613	125400	530539280	18660	18660	18660	18660	10
516	20240613	125300	530352680	18660	18660	18660	18660	40
517	20240613	125200	529606280	18650	18630	18650	18630	335
518	20240613	125100	523362230	18630	18630	18630	18630	24
519	20240613	125000	522915110	18630	18630	18630	18630	0
520	20240613	124900	522915110	18630	18630	18630	18630	50
521	20240613	124800	521983610	18630	18630	18630	18630	191
522	20240613	124700	518425280	18620	18620	18620	18620	95
523	20240613	124600	516656380	18620	18620	18620	18620	130
524	20240613	124500	514235780	18630	18630	18630	18630	5
525	20240613	124400	514142630	18630	18630	18630	18630	1
526	20240613	124300	514124000	18610	18620	18620	18610	100
527	20240613	124200	512262970	18610	18610	18610	18610	20
528	20240613	124100	511890770	18600	18620	18620	18600	775
529	20240613	124000	497466800	18620	18620	18620	18620	455
530	20240613	123900	488994700	18620	18630	18630	18620	574
531	20240613	123800	478304320	18630	18650	18650	18630	600
532	20240613	123700	467122210	18650	18650	18650	18650	100
533	20240613	123600	465257210	18660	18660	18660	18660	24
534	20240613	123500	464809370	18660	18660	18660	18660	0
535	20240613	123400	464809370	18660	18660	18660	18660	0
536	20240613	123300	464809370	18660	18660	18660	18660	167
537	20240613	123200	461693150	18660	18660	18660	18660	55
538	20240613	123100	460666850	18660	18660	18660	18660	32
539	20240613	123000	460069730	18670	18670	18670	18670	5
540	20240613	122900	459976380	18670	18670	18670	18670	0
541	20240613	122800	459976380	18670	18660	18670	18660	92
542	20240613	122700	458259630	18650	18650	18650	18650	0
543	20240613	122600	458259630	18650	18650	18650	18650	30
544	20240613	122500	457700130	18640	18640	18640	18640	63
545	20240613	122400	456525810	18650	18650	18650	18650	166
546	20240613	122300	453429910	18640	18640	18640	18640	0
547	20240613	122200	453429910	18640	18640	18640	18640	201
548	20240613	122100	449683270	18640	18640	18640	18640	1
549	20240613	122000	449664630	18650	18640	18650	18640	129
550	20240613	121900	447259750	18640	18640	18640	18640	5
551	20240613	121800	447166550	18640	18650	18650	18640	419
552	20240613	121700	439356380	18650	18660	18660	18650	105
553	20240613	121600	437398080	18660	18660	18660	18660	0
554	20240613	121500	437398080	18660	18650	18660	18650	51
555	20240613	121400	436446920	18660	18660	18660	18660	1
556	20240613	121300	436428260	18640	18640	18640	18640	0
557	20240613	121200	436428260	18640	18640	18640	18640	0
558	20240613	121100	436428260	18640	18640	18640	18640	0
559	20240613	121000	436428260	18640	18630	18640	18630	110
560	20240613	120900	434377960	18630	18640	18640	18630	50
561	20240613	120800	433446410	18630	18630	18630	18630	0
562	20240613	120700	433446410	18630	18650	18650	18630	920
563	20240613	120600	416293090	18650	18660	18660	18650	6
564	20240613	120500	416181170	18640	18640	18640	18640	0
565	20240613	120400	416181170	18640	18640	18640	18640	240
566	20240613	120300	411707570	18630	18640	18640	18630	188
567	20240613	120200	408203630	18630	18630	18630	18630	37
568	20240613	120100	407514320	18640	18640	18640	18630	42
569	20240613	120000	406731690	18630	18630	18630	18630	29
570	20240613	115900	406191420	18630	18630	18630	18630	0
571	20240613	115800	406191420	18630	18630	18630	18630	329
572	20240613	115700	400062150	18640	18640	18640	18640	121
573	20240613	115600	397806710	18650	18650	18650	18650	8
574	20240613	115500	397657510	18650	18640	18650	18640	31
575	20240613	115400	397079660	18640	18640	18640	18640	46
576	20240613	115300	396222220	18640	18640	18640	18640	0
577	20240613	115200	396222220	18640	18640	18640	18640	0
578	20240613	115100	396222220	18640	18640	18640	18640	0
579	20240613	115000	396222220	18640	18640	18640	18640	2
580	20240613	114900	396184940	18640	18640	18640	18640	0
581	20240613	114800	396184940	18640	18640	18640	18640	2
582	20240613	114700	396147660	18640	18640	18640	18630	151
583	20240613	114600	393333110	18630	18630	18630	18630	43
584	20240613	114500	392532020	18670	18670	18670	18670	0
585	20240613	114400	392532020	18670	18670	18670	18670	2
586	20240613	114300	392494680	18630	18630	18630	18630	1
587	20240613	114200	392476050	18640	18640	18640	18640	13
588	20240613	114100	392233730	18680	18670	18680	18670	51
589	20240613	114000	391281140	18680	18680	18680	18680	0
590	20240613	113900	391281140	18680	18680	18680	18680	1
591	20240613	113800	391262460	18630	18630	18630	18630	0
592	20240613	113700	391262460	18630	18630	18630	18630	0
593	20240613	113600	391262460	18630	18660	18660	18630	1000
594	20240613	113500	372624320	18660	18660	18660	18660	0
595	20240613	113400	372624320	18660	18660	18660	18660	0
596	20240613	113300	372624320	18660	18660	18660	18660	3
597	20240613	113200	372568340	18670	18690	18690	18670	220
598	20240613	113100	368459730	18710	18710	18710	18710	0
599	20240613	113000	368459730	18710	18710	18710	18710	6
600	20240613	112900	368347470	18720	18720	18720	18720	0
601	20240613	112800	368347470	18720	18720	18720	18720	0
602	20240613	112700	368347470	18720	18730	18730	18720	8
603	20240613	112600	368197690	18730	18730	18730	18730	3
604	20240613	112500	368141500	18720	18730	18730	18720	31
605	20240613	112400	367560880	18730	18730	18730	18730	103
606	20240613	112300	365631690	18730	18730	18730	18730	10
607	20240613	112200	365444390	18720	18720	18720	18720	49
608	20240613	112100	364527110	18720	18720	18720	18720	0
609	20240613	112000	364527110	18720	18720	18720	18720	0
610	20240613	111900	364527110	18720	18730	18730	18720	41
611	20240613	111800	363759190	18730	18730	18730	18730	2
612	20240613	111700	363721730	18730	18730	18730	18730	0
613	20240613	111600	363721730	18730	18720	18730	18720	78
614	20240613	111500	362260930	18730	18730	18730	18730	0
615	20240613	111400	362260930	18730	18730	18730	18730	30
616	20240613	111300	361699030	18730	18730	18730	18730	30
617	20240613	111200	361137130	18730	18720	18730	18650	312
618	20240613	111100	355317580	18720	18720	18720	18720	17
619	20240613	111000	354999340	18730	18730	18730	18730	0
620	20240613	110900	354999340	18730	18730	18730	18720	55
621	20240613	110800	353969370	18730	18650	18730	18650	127
622	20240613	110700	351595290	18720	18660	18720	18660	83
623	20240613	110600	350042890	18660	18660	18660	18660	20
624	20240613	110500	349669690	18650	18690	18690	18650	304
625	20240613	110400	343995870	18700	18700	18700	18700	1
626	20240613	110300	343977170	18700	18720	18720	18700	30
627	20240613	110200	343416120	18710	18720	18720	18710	100
628	20240613	110100	341544620	18710	18710	18710	18710	19
629	20240613	110000	341189130	18710	18700	18710	18700	38
630	20240613	105900	340478160	18700	18700	18700	18700	0
631	20240613	105800	340478160	18700	18700	18700	18700	0
632	20240613	105700	340478160	18700	18700	18700	18700	351
633	20240613	105600	333914460	18700	18700	18700	18700	300
634	20240613	105500	328304460	18690	18690	18690	18690	31
635	20240613	105400	327725070	18700	18680	18700	18680	90
636	20240613	105300	326042970	18670	18670	18670	18670	37
637	20240613	105200	325352180	18670	18670	18670	18670	20
638	20240613	105100	324978780	18670	18670	18670	18670	20
639	20240613	105000	324605380	18660	18670	18670	18660	12
640	20240613	104900	324381440	18670	18670	18670	18670	13
641	20240613	104800	324138730	18680	18680	18680	18680	0
642	20240613	104700	324138730	18680	18680	18680	18680	3
643	20240613	104600	324082690	18690	18690	18690	18690	24
644	20240613	104500	323634130	18680	18660	18680	18660	34
645	20240613	104400	322999490	18660	18660	18660	18660	81
646	20240613	104300	321488030	18660	18660	18660	18660	0
647	20240613	104200	321488030	18660	18660	18660	18660	18
648	20240613	104100	321152150	18660	18660	18660	18660	0
649	20240613	104000	321152150	18660	18670	18670	18660	29
650	20240613	103900	320610730	18670	18670	18670	18670	0
651	20240613	103800	320610730	18670	18670	18670	18670	50
652	20240613	103700	319677230	18670	18660	18670	18660	69
653	20240613	103600	318389610	18650	18650	18650	18650	192
654	20240613	103500	314808810	18650	18640	18650	18640	2
655	20240613	103400	314771520	18640	18640	18640	18640	12
656	20240613	103300	314547840	18650	18650	18650	18650	5
657	20240613	103200	314454590	18640	18640	18640	18640	113
658	20240613	103100	312348270	18640	18650	18650	18640	26
659	20240613	103000	311863620	18640	18640	18640	18640	60
660	20240613	102900	310745220	18650	18630	18650	18630	11
661	20240613	102800	310540270	18630	18630	18630	18630	0
662	20240613	102700	310540270	18630	18630	18630	18630	0
663	20240613	102600	310540270	18630	18630	18630	18630	0
664	20240613	102500	310540270	18630	18630	18630	18630	158
665	20240613	102400	307596730	18640	18680	18680	18640	113
666	20240613	102300	305490290	18640	18640	18640	18640	295
667	20240613	102200	299991490	18640	18650	18650	18640	503
668	20240613	102100	290615140	18650	18650	18650	18650	0
669	20240613	102000	290615140	18650	18650	18650	18640	116
670	20240613	101900	288452070	18640	18650	18650	18640	31
671	20240613	101800	287874120	18650	18640	18650	18640	64
672	20240613	101700	286681120	18640	18660	18670	18640	572
673	20240613	101600	276010790	18660	18670	18670	18660	155
674	20240613	101500	273118410	18690	18670	18690	18660	103
675	20240613	101400	271196320	18670	18680	18680	18670	1607
676	20240613	101300	241187060	18690	18710	18710	18690	856
677	20240613	101200	225185310	18710	18710	18710	18710	21
678	20240613	101100	224792400	18710	18710	18710	18710	0
679	20240613	101000	224792400	18710	18710	18710	18710	7
680	20240613	100900	224661430	18710	18720	18720	18710	41
681	20240613	100800	223894220	18720	18710	18720	18710	11
682	20240613	100700	223688340	18710	18700	18710	18700	34
683	20240613	100600	223052460	18710	18710	18710	18710	7
684	20240613	100500	222921490	18710	18710	18710	18710	11
685	20240613	100400	222715680	18720	18720	18720	18720	0
686	20240613	100300	222715680	18720	18720	18720	18720	5
687	20240613	100200	222622080	18720	18720	18720	18720	53
688	20240613	100100	221629920	18700	18700	18700	18700	22
689	20240613	100000	221218520	18700	18700	18700	18700	208
690	20240613	095900	217328920	18710	18740	18740	18710	141
691	20240613	095800	214690690	18750	18750	18750	18750	1
692	20240613	095700	214671940	18750	18750	18750	18750	1
693	20240613	095600	214653190	18760	18760	18760	18760	2
694	20240613	095500	214615670	18760	18760	18760	18760	3
695	20240613	095400	214559390	18760	18760	18760	18710	57
696	20240613	095300	213491960	18770	18770	18770	18770	10
697	20240613	095200	213304260	18710	18770	18770	18710	1774
698	20240613	095100	180051450	18770	18730	18770	18730	243
699	20240613	095000	175494840	18720	18710	18720	18710	216
700	20240613	094900	171452700	18710	18710	18710	18710	25
701	20240613	094800	170984950	18700	18710	18710	18700	613
702	20240613	094700	159521450	18700	18720	18720	18700	21
703	20240613	094600	159128610	18720	18720	18720	18720	200
704	20240613	094500	155384610	18720	18720	18720	18720	0
705	20240613	094400	155384610	18720	18730	18730	18720	50
706	20240613	094300	154448530	18730	18730	18730	18730	11
707	20240613	094200	154242500	18740	18740	18740	18740	113
708	20240613	094100	152124880	18740	18730	18740	18730	126
709	20240613	094000	149764340	18730	18700	18730	18700	574
710	20240613	093900	139016540	18710	18710	18710	18710	1
711	20240613	093800	138997830	18680	18680	18680	18680	184
712	20240613	093700	135560710	18680	18670	18680	18670	46
713	20240613	093600	134701440	18670	18700	18700	18670	1168
714	20240613	093500	112879110	18700	18700	18700	18700	0
715	20240613	093400	112879110	18700	18700	18710	18690	95
716	20240613	093300	111102610	18700	18700	18700	18700	101
717	20240613	093200	109213910	18700	18700	18700	18700	63
718	20240613	093100	108035810	18700	18700	18700	18700	154
719	20240613	093000	105156010	18700	18710	18710	18700	269
720	20240613	092900	100125550	18710	18710	18710	18710	119
721	20240613	092800	97899060	18710	18710	18710	18710	83
722	20240613	092700	96346130	18720	18720	18720	18720	77
723	20240613	092600	94904690	18720	18710	18720	18710	142
724	20240613	092500	92246540	18710	18720	18720	18710	300
725	20240613	092400	86633490	18710	18710	18710	18710	0
726	20240613	092300	86633490	18710	18710	18750	18710	58
727	20240613	092200	85548270	18710	18720	18720	18710	886
728	20240613	092100	68964120	18720	18730	18730	18720	209
729	20240613	092000	65051140	18720	18750	18750	18720	561
730	20240613	091900	54543110	18760	18760	18760	18760	9
731	20240613	091800	54374270	18750	18750	18750	18750	0
732	20240613	091700	54374270	18750	18740	18750	18740	81
733	20240613	091600	52856320	18740	18750	18750	18740	63
734	20240613	091500	51675450	18750	18750	18750	18740	126
735	20240613	091400	49313420	18750	18750	18750	18750	1
736	20240613	091300	49294670	18750	18750	18750	18750	292
737	20240613	091200	43819670	18750	18750	18750	18750	50
738	20240613	091100	42882170	18790	18790	18790	18790	1
739	20240613	091000	42863380	18740	18740	18740	18740	0
740	20240613	090900	42863380	18740	18740	18740	18740	0
741	20240613	090800	42863380	18740	18790	18790	18740	96
742	20240613	090700	41064290	18740	18760	18760	18740	512
743	20240613	090600	31464260	18810	18810	18810	18810	55
744	20240613	090500	30429710	18730	18730	18730	18730	0
745	20240613	090400	30429710	18730	18730	18730	18730	0
746	20240613	090300	30429710	18730	18730	18730	18730	0
747	20240613	090200	30429710	18730	18770	18770	18730	1489
748	20240613	090100	2518790	18930	18880	18930	18880	18
749	20240613	090000	2178550	18950	18920	18950	18760	115