KissMeData/403550/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212500	508439060	18950	18950	18950	18950	193
3	20240617	212400	508439060	18950	18950	18950	18950	0
4	20240617	212300	508439060	18950	18950	18950	18950	0
5	20240617	212200	508439060	18950	18950	18950	18950	0
6	20240617	212100	508439060	18950	18950	18950	18950	0
7	20240617	212000	508439060	18950	18950	18950	18950	0
8	20240617	211900	508439060	18950	18950	18950	18950	0
9	20240617	211800	508439060	18950	18950	18950	18950	0
10	20240617	211700	508439060	18950	18950	18950	18950	0
11	20240617	211600	508439060	18950	18950	18950	18950	0
12	20240617	211500	508439060	18950	18950	18950	18950	0
13	20240617	211400	508439060	18950	18950	18950	18950	0
14	20240617	211300	508439060	18950	18950	18950	18950	0
15	20240617	211200	508439060	18950	18950	18950	18950	0
16	20240617	211100	508439060	18950	18950	18950	18950	0
17	20240617	211000	508439060	18950	18950	18950	18950	0
18	20240617	210900	508439060	18950	18950	18950	18950	0
19	20240617	210800	508439060	18950	18950	18950	18950	0
20	20240617	210700	508439060	18950	18950	18950	18950	0
21	20240617	210600	508439060	18950	18950	18950	18950	0
22	20240617	210500	508439060	18950	18950	18950	18950	0
23	20240617	210400	508439060	18950	18950	18950	18950	0
24	20240617	210300	508439060	18950	18950	18950	18950	0
25	20240617	210200	508439060	18950	18950	18950	18950	0
26	20240617	210100	508439060	18950	18950	18950	18950	0
27	20240617	210000	508439060	18950	18950	18950	18950	0
28	20240617	205900	508439060	18950	18950	18950	18950	0
29	20240617	205800	508439060	18950	18950	18950	18950	0
30	20240617	205700	508439060	18950	18950	18950	18950	0
31	20240617	205600	508439060	18950	18950	18950	18950	0
32	20240617	205500	508439060	18950	18950	18950	18950	193
33	20240617	205400	508439060	18950	18950	18950	18950	0
34	20240617	205300	508439060	18950	18950	18950	18950	0
35	20240617	205200	508439060	18950	18950	18950	18950	0
36	20240617	205100	508439060	18950	18950	18950	18950	0
37	20240617	205000	508439060	18950	18950	18950	18950	0
38	20240617	204900	508439060	18950	18950	18950	18950	0
39	20240617	204800	508439060	18950	18950	18950	18950	0
40	20240617	204700	508439060	18950	18950	18950	18950	0
41	20240617	204600	508439060	18950	18950	18950	18950	0
42	20240617	204500	508439060	18950	18950	18950	18950	0
43	20240617	204400	508439060	18950	18950	18950	18950	0
44	20240617	204300	508439060	18950	18950	18950	18950	0
45	20240617	204200	508439060	18950	18950	18950	18950	0
46	20240617	204100	508439060	18950	18950	18950	18950	0
47	20240617	204000	508439060	18950	18950	18950	18950	0
48	20240617	203900	508439060	18950	18950	18950	18950	0
49	20240617	203800	508439060	18950	18950	18950	18950	0
50	20240617	203700	508439060	18950	18950	18950	18950	0
51	20240617	203600	508439060	18950	18950	18950	18950	0
52	20240617	203500	508439060	18950	18950	18950	18950	0
53	20240617	203400	508439060	18950	18950	18950	18950	0
54	20240617	203300	508439060	18950	18950	18950	18950	0
55	20240617	203200	508439060	18950	18950	18950	18950	0
56	20240617	203100	508439060	18950	18950	18950	18950	0
57	20240617	203000	508439060	18950	18950	18950	18950	0
58	20240617	202900	508439060	18950	18950	18950	18950	0
59	20240617	202800	508439060	18950	18950	18950	18950	0
60	20240617	202700	508439060	18950	18950	18950	18950	0
61	20240617	202600	508439060	18950	18950	18950	18950	0
62	20240617	202500	508439060	18950	18950	18950	18950	193
63	20240617	202400	508439060	18950	18950	18950	18950	0
64	20240617	202300	508439060	18950	18950	18950	18950	0
65	20240617	202200	508439060	18950	18950	18950	18950	0
66	20240617	202100	508439060	18950	18950	18950	18950	0
67	20240617	202000	508439060	18950	18950	18950	18950	0
68	20240617	201900	508439060	18950	18950	18950	18950	0
69	20240617	201800	508439060	18950	18950	18950	18950	0
70	20240617	201700	508439060	18950	18950	18950	18950	0
71	20240617	201600	508439060	18950	18950	18950	18950	0
72	20240617	201500	508439060	18950	18950	18950	18950	0
73	20240617	201400	508439060	18950	18950	18950	18950	0
74	20240617	201300	508439060	18950	18950	18950	18950	0
75	20240617	201200	508439060	18950	18950	18950	18950	0
76	20240617	201100	508439060	18950	18950	18950	18950	0
77	20240617	201000	508439060	18950	18950	18950	18950	0
78	20240617	200900	508439060	18950	18950	18950	18950	0
79	20240617	200800	508439060	18950	18950	18950	18950	0
80	20240617	200700	508439060	18950	18950	18950	18950	0
81	20240617	200600	508439060	18950	18950	18950	18950	0
82	20240617	200500	508439060	18950	18950	18950	18950	0
83	20240617	200400	508439060	18950	18950	18950	18950	0
84	20240617	200300	508439060	18950	18950	18950	18950	0
85	20240617	200200	508439060	18950	18950	18950	18950	0
86	20240617	200100	508439060	18950	18950	18950	18950	0
87	20240617	200000	508439060	18950	18950	18950	18950	0
88	20240617	195900	508439060	18950	18950	18950	18950	0
89	20240617	195800	508439060	18950	18950	18950	18950	0
90	20240617	195700	508439060	18950	18950	18950	18950	0
91	20240617	195600	508439060	18950	18950	18950	18950	0
92	20240617	195500	508439060	18950	18950	18950	18950	193
93	20240617	195400	508439060	18950	18950	18950	18950	0
94	20240617	195300	508439060	18950	18950	18950	18950	0
95	20240617	195200	508439060	18950	18950	18950	18950	0
96	20240617	195100	508439060	18950	18950	18950	18950	0
97	20240617	195000	508439060	18950	18950	18950	18950	0
98	20240617	194900	508439060	18950	18950	18950	18950	0
99	20240617	194800	508439060	18950	18950	18950	18950	0
100	20240617	194700	508439060	18950	18950	18950	18950	0
101	20240617	194600	508439060	18950	18950	18950	18950	0
102	20240617	194500	508439060	18950	18950	18950	18950	0
103	20240617	194400	508439060	18950	18950	18950	18950	0
104	20240617	194300	508439060	18950	18950	18950	18950	0
105	20240617	194200	508439060	18950	18950	18950	18950	0
106	20240617	194100	508439060	18950	18950	18950	18950	0
107	20240617	194000	508439060	18950	18950	18950	18950	0
108	20240617	193900	508439060	18950	18950	18950	18950	0
109	20240617	193800	508439060	18950	18950	18950	18950	0
110	20240617	193700	508439060	18950	18950	18950	18950	0
111	20240617	193600	508439060	18950	18950	18950	18950	0
112	20240617	193500	508439060	18950	18950	18950	18950	0
113	20240617	193400	508439060	18950	18950	18950	18950	0
114	20240617	193300	508439060	18950	18950	18950	18950	0
115	20240617	193200	508439060	18950	18950	18950	18950	0
116	20240617	193100	508439060	18950	18950	18950	18950	0
117	20240617	193000	508439060	18950	18950	18950	18950	0
118	20240617	192900	508439060	18950	18950	18950	18950	0
119	20240617	192800	508439060	18950	18950	18950	18950	0
120	20240617	192700	508439060	18950	18950	18950	18950	0
121	20240617	192600	508439060	18950	18950	18950	18950	0
122	20240617	192500	508439060	18950	18950	18950	18950	193
123	20240617	192400	508439060	18950	18950	18950	18950	0
124	20240617	192300	508439060	18950	18950	18950	18950	0
125	20240617	192200	508439060	18950	18950	18950	18950	0
126	20240617	192100	508439060	18950	18950	18950	18950	0
127	20240617	192000	508439060	18950	18950	18950	18950	0
128	20240617	191900	508439060	18950	18950	18950	18950	0
129	20240617	191800	508439060	18950	18950	18950	18950	0
130	20240617	191700	508439060	18950	18950	18950	18950	0
131	20240617	191600	508439060	18950	18950	18950	18950	0
132	20240617	191500	508439060	18950	18950	18950	18950	0
133	20240617	191400	508439060	18950	18950	18950	18950	0
134	20240617	191300	508439060	18950	18950	18950	18950	0
135	20240617	191200	508439060	18950	18950	18950	18950	0
136	20240617	191100	508439060	18950	18950	18950	18950	0
137	20240617	191000	508439060	18950	18950	18950	18950	0
138	20240617	190900	508439060	18950	18950	18950	18950	0
139	20240617	190800	508439060	18950	18950	18950	18950	0
140	20240617	190700	508439060	18950	18950	18950	18950	0
141	20240617	190600	508439060	18950	18950	18950	18950	0
142	20240617	190500	508439060	18950	18950	18950	18950	0
143	20240617	190400	508439060	18950	18950	18950	18950	0
144	20240617	190300	508439060	18950	18950	18950	18950	0
145	20240617	190200	508439060	18950	18950	18950	18950	0
146	20240617	190100	508439060	18950	18950	18950	18950	0
147	20240617	190000	508439060	18950	18950	18950	18950	0
148	20240617	185900	508439060	18950	18950	18950	18950	0
149	20240617	185800	508439060	18950	18950	18950	18950	0
150	20240617	185700	508439060	18950	18950	18950	18950	0
151	20240617	185600	508439060	18950	18950	18950	18950	0
152	20240617	185500	508439060	18950	18950	18950	18950	193
153	20240617	185400	508439060	18950	18950	18950	18950	0
154	20240617	185300	508439060	18950	18950	18950	18950	0
155	20240617	185200	508439060	18950	18950	18950	18950	0
156	20240617	185100	508439060	18950	18950	18950	18950	0
157	20240617	185000	508439060	18950	18950	18950	18950	0
158	20240617	184900	508439060	18950	18950	18950	18950	0
159	20240617	184800	508439060	18950	18950	18950	18950	0
160	20240617	184700	508439060	18950	18950	18950	18950	0
161	20240617	184600	508439060	18950	18950	18950	18950	0
162	20240617	184500	508439060	18950	18950	18950	18950	0
163	20240617	184400	508439060	18950	18950	18950	18950	0
164	20240617	184300	508439060	18950	18950	18950	18950	0
165	20240617	184200	508439060	18950	18950	18950	18950	0
166	20240617	184100	508439060	18950	18950	18950	18950	0
167	20240617	184000	508439060	18950	18950	18950	18950	0
168	20240617	183900	508439060	18950	18950	18950	18950	0
169	20240617	183800	508439060	18950	18950	18950	18950	0
170	20240617	183700	508439060	18950	18950	18950	18950	0
171	20240617	183600	508439060	18950	18950	18950	18950	0
172	20240617	183500	508439060	18950	18950	18950	18950	0
173	20240617	183400	508439060	18950	18950	18950	18950	0
174	20240617	183300	508439060	18950	18950	18950	18950	0
175	20240617	183200	508439060	18950	18950	18950	18950	0
176	20240617	183100	508439060	18950	18950	18950	18950	0
177	20240617	183000	508439060	18950	18950	18950	18950	0
178	20240617	182900	508439060	18950	18950	18950	18950	0
179	20240617	182800	508439060	18950	18950	18950	18950	0
180	20240617	182700	508439060	18950	18950	18950	18950	0
181	20240617	182600	508439060	18950	18950	18950	18950	0
182	20240617	182500	508439060	18950	18950	18950	18950	193
183	20240617	182400	508439060	18950	18950	18950	18950	0
184	20240617	182300	508439060	18950	18950	18950	18950	0
185	20240617	182200	508439060	18950	18950	18950	18950	0
186	20240617	182100	508439060	18950	18950	18950	18950	0
187	20240617	182000	508439060	18950	18950	18950	18950	0
188	20240617	181900	508439060	18950	18950	18950	18950	0
189	20240617	181800	508439060	18950	18950	18950	18950	0
190	20240617	181700	508439060	18950	18950	18950	18950	0
191	20240617	181600	508439060	18950	18950	18950	18950	0
192	20240617	181500	508439060	18950	18950	18950	18950	0
193	20240617	181400	508439060	18950	18950	18950	18950	0
194	20240617	181300	508439060	18950	18950	18950	18950	0
195	20240617	181200	508439060	18950	18950	18950	18950	0
196	20240617	181100	508439060	18950	18950	18950	18950	0
197	20240617	181000	508439060	18950	18950	18950	18950	0
198	20240617	180900	508439060	18950	18950	18950	18950	0
199	20240617	180800	508439060	18950	18950	18950	18950	0
200	20240617	180700	508439060	18950	18950	18950	18950	0
201	20240617	180600	508439060	18950	18950	18950	18950	0
202	20240617	180500	508439060	18950	18950	18950	18950	0
203	20240617	180400	508439060	18950	18950	18950	18950	0
204	20240617	180300	508439060	18950	18950	18950	18950	0
205	20240617	180200	508439060	18950	18950	18950	18950	0
206	20240617	180100	508439060	18950	18950	18950	18950	0
207	20240617	180000	508439060	18950	18950	18950	18950	0
208	20240617	175900	508439060	18950	18950	18950	18950	0
209	20240617	175800	508439060	18950	18950	18950	18950	0
210	20240617	175700	508439060	18950	18950	18950	18950	0
211	20240617	175600	508439060	18950	18950	18950	18950	0
212	20240617	175500	508439060	18950	18950	18950	18950	193
213	20240617	175400	508439060	18950	18950	18950	18950	0
214	20240617	175300	508439060	18950	18950	18950	18950	0
215	20240617	175200	508439060	18950	18950	18950	18950	0
216	20240617	175100	508439060	18950	18950	18950	18950	0
217	20240617	175000	508439060	18950	18950	18950	18950	0
218	20240617	174900	508439060	18950	18950	18950	18950	0
219	20240617	174800	508439060	18950	18950	18950	18950	0
220	20240617	174700	508439060	18950	18950	18950	18950	0
221	20240617	174600	508439060	18950	18950	18950	18950	0
222	20240617	174500	508439060	18950	18950	18950	18950	0
223	20240617	174400	508439060	18950	18950	18950	18950	0
224	20240617	174300	508439060	18950	18950	18950	18950	0
225	20240617	174200	508439060	18950	18950	18950	18950	0
226	20240617	174100	508439060	18950	18950	18950	18950	0
227	20240617	174000	508439060	18950	18950	18950	18950	0
228	20240617	173900	508439060	18950	18950	18950	18950	0
229	20240617	173800	508439060	18950	18950	18950	18950	0
230	20240617	173700	508439060	18950	18950	18950	18950	0
231	20240617	173600	508439060	18950	18950	18950	18950	0
232	20240617	173500	508439060	18950	18950	18950	18950	0
233	20240617	173400	508439060	18950	18950	18950	18950	0
234	20240617	173300	508439060	18950	18950	18950	18950	0
235	20240617	173200	508439060	18950	18950	18950	18950	0
236	20240617	173100	508439060	18950	18950	18950	18950	0
237	20240617	173000	508439060	18950	18950	18950	18950	0
238	20240617	172900	508439060	18950	18950	18950	18950	0
239	20240617	172800	508439060	18950	18950	18950	18950	0
240	20240617	172700	508439060	18950	18950	18950	18950	0
241	20240617	172600	508439060	18950	18950	18950	18950	0
242	20240617	172500	508439060	18950	18950	18950	18950	193
243	20240617	172400	508439060	18950	18950	18950	18950	0
244	20240617	172300	508439060	18950	18950	18950	18950	0
245	20240617	172200	508439060	18950	18950	18950	18950	0
246	20240617	172100	508439060	18950	18950	18950	18950	0
247	20240617	172000	508439060	18950	18950	18950	18950	0
248	20240617	171900	508439060	18950	18950	18950	18950	0
249	20240617	171800	508439060	18950	18950	18950	18950	0
250	20240617	171700	508439060	18950	18950	18950	18950	0
251	20240617	171600	508439060	18950	18950	18950	18950	0
252	20240617	171500	508439060	18950	18950	18950	18950	0
253	20240617	171400	508439060	18950	18950	18950	18950	0
254	20240617	171300	508439060	18950	18950	18950	18950	0
255	20240617	171200	508439060	18950	18950	18950	18950	0
256	20240617	171100	508439060	18950	18950	18950	18950	0
257	20240617	171000	508439060	18950	18950	18950	18950	0
258	20240617	170900	508439060	18950	18950	18950	18950	0
259	20240617	170800	508439060	18950	18950	18950	18950	0
260	20240617	170700	508439060	18950	18950	18950	18950	0
261	20240617	170600	508439060	18950	18950	18950	18950	0
262	20240617	170500	508439060	18950	18950	18950	18950	0
263	20240617	170400	508439060	18950	18950	18950	18950	0
264	20240617	170300	508439060	18950	18950	18950	18950	0
265	20240617	170200	508439060	18950	18950	18950	18950	0
266	20240617	170100	508439060	18950	18950	18950	18950	0
267	20240617	170000	508439060	18950	18950	18950	18950	0
268	20240617	165900	508439060	18950	18950	18950	18950	0
269	20240617	165800	508439060	18950	18950	18950	18950	0
270	20240617	165700	508439060	18950	18950	18950	18950	0
271	20240617	165600	508439060	18950	18950	18950	18950	0
272	20240617	165500	508439060	18950	18950	18950	18950	193
273	20240617	165400	508439060	18950	18950	18950	18950	0
274	20240617	165300	508439060	18950	18950	18950	18950	0
275	20240617	165200	508439060	18950	18950	18950	18950	0
276	20240617	165100	508439060	18950	18950	18950	18950	0
277	20240617	165000	508439060	18950	18950	18950	18950	0
278	20240617	164900	508439060	18950	18950	18950	18950	0
279	20240617	164800	508439060	18950	18950	18950	18950	0
280	20240617	164700	508439060	18950	18950	18950	18950	0
281	20240617	164600	508439060	18950	18950	18950	18950	0
282	20240617	164500	508439060	18950	18950	18950	18950	0
283	20240617	164400	508439060	18950	18950	18950	18950	0
284	20240617	164300	508439060	18950	18950	18950	18950	0
285	20240617	164200	508439060	18950	18950	18950	18950	0
286	20240617	164100	508439060	18950	18950	18950	18950	0
287	20240617	164000	508439060	18950	18950	18950	18950	0
288	20240617	163900	508439060	18950	18950	18950	18950	0
289	20240617	163800	508439060	18950	18950	18950	18950	0
290	20240617	163700	508439060	18950	18950	18950	18950	0
291	20240617	163600	508439060	18950	18950	18950	18950	0
292	20240617	163500	508439060	18950	18950	18950	18950	0
293	20240617	163400	508439060	18950	18950	18950	18950	0
294	20240617	163300	508439060	18950	18950	18950	18950	0
295	20240617	163200	508439060	18950	18950	18950	18950	0
296	20240617	163100	508439060	18950	18950	18950	18950	0
297	20240617	163000	508439060	18950	18950	18950	18950	0
298	20240617	162900	508439060	18950	18950	18950	18950	0
299	20240617	162800	508439060	18950	18950	18950	18950	0
300	20240617	162700	508439060	18950	18950	18950	18950	0
301	20240617	162600	508439060	18950	18950	18950	18950	0
302	20240617	162500	508439060	18950	18950	18950	18950	193
303	20240617	162400	508439060	18950	18950	18950	18950	0
304	20240617	162300	508439060	18950	18950	18950	18950	0
305	20240617	162200	508439060	18950	18950	18950	18950	0
306	20240617	162100	508439060	18950	18950	18950	18950	0
307	20240617	162000	508439060	18950	18950	18950	18950	0
308	20240617	161900	508439060	18950	18950	18950	18950	0
309	20240617	161800	508439060	18950	18950	18950	18950	0
310	20240617	161700	508439060	18950	18950	18950	18950	0
311	20240617	161600	508439060	18950	18950	18950	18950	0
312	20240617	161500	508439060	18950	18950	18950	18950	0
313	20240617	161400	508439060	18950	18950	18950	18950	0
314	20240617	161300	508439060	18950	18950	18950	18950	0
315	20240617	161200	508439060	18950	18950	18950	18950	0
316	20240617	161100	508439060	18950	18950	18950	18950	0
317	20240617	161000	508439060	18950	18950	18950	18950	0
318	20240617	160900	508439060	18950	18950	18950	18950	0
319	20240617	160800	508439060	18950	18950	18950	18950	0
320	20240617	160700	508439060	18950	18950	18950	18950	0
321	20240617	160600	508439060	18950	18950	18950	18950	0
322	20240617	160500	508439060	18950	18950	18950	18950	0
323	20240617	160400	508439060	18950	18950	18950	18950	0
324	20240617	160300	508439060	18950	18950	18950	18950	0
325	20240617	160200	508439060	18950	18950	18950	18950	0
326	20240617	160100	508439060	18950	18950	18950	18950	0
327	20240617	160000	508439060	18950	18950	18950	18950	0
328	20240617	155900	508439060	18950	18950	18950	18950	0
329	20240617	155800	508439060	18950	18950	18950	18950	0
330	20240617	155700	508439060	18950	18950	18950	18950	0
331	20240617	155600	508439060	18950	18950	18950	18950	0
332	20240617	155500	508439060	18950	18950	18950	18950	193
333	20240617	155400	508439060	18950	18950	18950	18950	0
334	20240617	155300	508439060	18950	18950	18950	18950	0
335	20240617	155200	508439060	18950	18950	18950	18950	0
336	20240617	155100	508439060	18950	18950	18950	18950	0
337	20240617	155000	508439060	18950	18950	18950	18950	0
338	20240617	154900	508439060	18950	18950	18950	18950	0
339	20240617	154800	508439060	18950	18950	18950	18950	0
340	20240617	154700	508439060	18950	18950	18950	18950	0
341	20240617	154600	508439060	18950	18950	18950	18950	0
342	20240617	154500	508439060	18950	18950	18950	18950	0
343	20240617	154400	508439060	18950	18950	18950	18950	0
344	20240617	154300	508439060	18950	18950	18950	18950	0
345	20240617	154200	508439060	18950	18950	18950	18950	0
346	20240617	154100	508439060	18950	18950	18950	18950	0
347	20240617	154000	508439060	18950	18950	18950	18950	0
348	20240617	153900	508439060	18950	18950	18950	18950	0
349	20240617	153800	508439060	18950	18950	18950	18950	0
350	20240617	153700	508439060	18950	18950	18950	18950	0
351	20240617	153600	508439060	18950	18950	18950	18950	0
352	20240617	153500	508439060	18950	18950	18950	18950	0
353	20240617	153400	508439060	18950	18950	18950	18950	0
354	20240617	153300	508439060	18950	18950	18950	18950	0
355	20240617	153200	508439060	18950	18950	18950	18950	0
356	20240617	153100	508439060	18950	18950	18950	18950	0
357	20240617	153000	508439060	18950	18950	18950	18950	193
358	20240617	152900	504781710	18950	18950	18950	18950	0
359	20240617	152800	504781710	18950	18950	18950	18950	0
360	20240617	152700	504781710	18950	18950	18950	18950	0
361	20240617	152600	504781710	18950	18950	18950	18950	0
362	20240617	152500	504781710	18950	18950	18950	18950	0
363	20240617	152400	504781710	18950	18950	18950	18950	0
364	20240617	152300	504781710	18950	18950	18950	18950	0
365	20240617	152200	504781710	18950	18950	18950	18950	0
366	20240617	152100	504781710	18950	18950	18950	18950	0
367	20240617	152000	504781710	18950	18950	18950	18950	0
368	20240617	151900	504781710	18950	18950	18990	18950	85
369	20240617	151800	503170910	18950	18950	18960	18950	18
370	20240617	151700	502829730	18950	18950	18960	18950	17
371	20240617	151600	502507560	18960	18960	18960	18950	4
372	20240617	151500	502431730	18950	18810	18990	18810	276
373	20240617	151400	497203150	18790	18790	18790	18790	1
374	20240617	151300	497184360	18790	18810	18820	18790	8
375	20240617	151200	497033890	18800	18800	18800	18800	4
376	20240617	151100	496958690	18810	18810	18810	18810	10
377	20240617	151000	496770590	18810	18810	18810	18810	4
378	20240617	150900	496695350	18810	18810	18810	18810	1
379	20240617	150800	496676540	18810	18820	18820	18810	13
380	20240617	150700	496432000	18820	18820	18820	18810	17
381	20240617	150600	496112090	18830	18830	18830	18830	3
382	20240617	150500	496055600	18830	18830	18840	18820	19
383	20240617	150400	495697840	18830	18830	18830	18830	2
384	20240617	150300	495660180	18830	18810	18830	18810	14
385	20240617	150200	495396710	18810	18830	18830	18810	7
386	20240617	150100	495264920	18820	18820	18820	18820	0
387	20240617	150000	495264920	18820	18810	18820	18810	4
388	20240617	145900	495189650	18820	18810	18820	18810	62
389	20240617	145800	494022830	18810	18810	18810	18810	12
390	20240617	145700	493797110	18790	18950	18950	18790	253
391	20240617	145600	489003080	18950	18770	18950	18770	340
392	20240617	145500	482581960	18770	18780	18780	18770	34
393	20240617	145400	481943460	18770	18770	18770	18770	2
394	20240617	145300	481905920	18770	18770	18770	18770	4
395	20240617	145200	481830840	18770	18770	18770	18770	71
396	20240617	145100	480498170	18770	18780	18780	18770	107
397	20240617	145000	478489250	18780	18780	18780	18780	2
398	20240617	144900	478451690	18780	18790	18790	18780	50
399	20240617	144800	477512210	18790	18790	18790	18790	2
400	20240617	144700	477474630	18790	18790	18790	18790	2
401	20240617	144600	477437050	18800	18790	18800	18790	9
402	20240617	144500	477267880	18790	18800	18810	18790	82
403	20240617	144400	475726070	18810	18810	18810	18810	0
404	20240617	144300	475726070	18810	18810	18810	18810	0
405	20240617	144200	475726070	18810	18810	18810	18810	0
406	20240617	144100	475726070	18810	18810	18810	18810	61
407	20240617	144000	474578660	18890	18890	18890	18890	0
408	20240617	143900	474578660	18890	18890	18890	18890	22
409	20240617	143800	474163080	18890	18890	18890	18890	61
410	20240617	143700	473010790	18890	18890	18890	18890	2
411	20240617	143600	472973010	18890	18890	18890	18890	3
412	20240617	143500	472916340	18890	18890	18890	18890	3
413	20240617	143400	472859670	18890	18810	18890	18810	113
414	20240617	143300	470733100	18810	18810	18810	18810	0
415	20240617	143200	470733100	18810	18810	18810	18810	4
416	20240617	143100	470657860	18950	18950	18950	18950	370
417	20240617	143000	463646360	18950	18950	18950	18950	61
418	20240617	142900	462490410	18950	18950	18950	18950	72
419	20240617	142800	461126010	18950	18950	18950	18950	184
420	20240617	142700	457639210	18950	18950	18950	18950	63
421	20240617	142600	456445360	18950	18950	18950	18950	3
422	20240617	142500	456388510	18950	18950	18950	18950	1
423	20240617	142400	456369560	18950	18950	18950	18950	2
424	20240617	142300	456331660	18950	18950	18950	18950	71
425	20240617	142200	454986210	18950	18950	18950	18950	2
426	20240617	142100	454948310	18950	18950	18950	18950	1
427	20240617	142000	454929360	18950	18790	18960	18790	230
428	20240617	141900	450571040	18800	18770	18950	18770	1074
429	20240617	141800	430243860	18770	18770	18770	18770	5
430	20240617	141700	430150010	18770	18770	18770	18770	0
431	20240617	141600	430150010	18770	18770	18770	18770	60
432	20240617	141500	429023810	18770	18770	18770	18770	0
433	20240617	141400	429023810	18770	18770	18770	18770	1
434	20240617	141300	429005040	18770	18770	18770	18770	0
435	20240617	141200	429005040	18770	18780	18780	18770	165
436	20240617	141100	425907370	18780	18780	18780	18780	1
437	20240617	141000	425888590	18790	18790	18790	18790	55
438	20240617	140900	424855140	18790	18790	18790	18780	72
439	20240617	140800	423502360	18940	18940	18940	18940	0
440	20240617	140700	423502360	18940	18940	18940	18940	0
441	20240617	140600	423502360	18940	18780	18940	18780	672
442	20240617	140500	410792230	18770	18770	18770	18770	63
443	20240617	140400	409609720	18770	18770	18770	18770	2
444	20240617	140300	409572180	18770	18770	18770	18770	2
445	20240617	140200	409534640	18770	18770	18770	18770	1
446	20240617	140100	409515870	18770	18770	18770	18770	62
447	20240617	140000	408352130	18770	18770	18770	18770	6
448	20240617	135900	408239510	18770	18770	18770	18770	130
449	20240617	135800	405799410	18770	18790	18790	18770	150
450	20240617	135700	402982930	18790	18790	18790	18790	1
451	20240617	135600	402964140	18790	18790	18790	18790	0
452	20240617	135500	402964140	18790	18790	18790	18790	4
453	20240617	135400	402888980	18950	18780	18950	18780	1000
454	20240617	135300	383984590	18770	18510	18770	18510	418
455	20240617	135200	376185360	18510	18490	18510	18490	25
456	20240617	135100	375722810	18490	18470	18490	18470	13
457	20240617	135000	375482540	18490	18490	18490	18470	71
458	20240617	134900	374170950	18480	18480	18480	18480	5
459	20240617	134800	374078550	18480	18490	18490	18470	111
460	20240617	134700	372027260	18480	18480	18490	18470	70
461	20240617	134600	370734250	18470	18480	18480	18470	11
462	20240617	134500	370531020	18480	18480	18480	18480	1
463	20240617	134400	370512540	18480	18480	18480	18480	5
464	20240617	134300	370420140	18480	18480	18480	18480	67
465	20240617	134200	369181980	18480	18480	18480	18480	3
466	20240617	134100	369126540	18480	18470	18480	18470	8
467	20240617	134000	368978710	18470	18480	18480	18470	12
468	20240617	133900	368756970	18480	18480	18480	18480	58
469	20240617	133800	367685130	18490	18480	18490	18480	6
470	20240617	133700	367574230	18470	18480	18480	18470	9
471	20240617	133600	367407930	18470	18490	18490	18470	120
472	20240617	133500	365189530	18490	18490	18490	18490	2
473	20240617	133400	365152550	18490	18490	18490	18490	1
474	20240617	133300	365134060	18490	18490	18490	18490	2
475	20240617	133200	365097080	18500	18500	18500	18500	68
476	20240617	133100	363839080	18500	18500	18500	18500	1
477	20240617	133000	363820580	18500	18500	18500	18500	2
478	20240617	132900	363783580	18500	18500	18500	18490	73
479	20240617	132800	362433110	18500	18510	18510	18500	5
480	20240617	132700	362340570	18510	18510	18510	18510	2
481	20240617	132600	362303550	18520	18520	18520	18520	5
482	20240617	132500	362210950	18510	18520	18520	18510	71
483	20240617	132400	360896640	18510	18510	18510	18510	2
484	20240617	132300	360859620	18510	18510	18510	18510	1
485	20240617	132200	360841110	18520	18510	18520	18510	9
486	20240617	132100	360674440	18520	18530	18530	18520	71
487	20240617	132000	359359410	18520	18520	18520	18520	1
488	20240617	131900	359340890	18520	18520	18530	18520	6
489	20240617	131800	359229740	18530	18550	18550	18530	66
490	20240617	131700	358006680	18550	18540	18550	18540	6
491	20240617	131600	357895420	18550	18530	18550	18530	14
492	20240617	131500	357635820	18530	18530	18530	18530	0
493	20240617	131400	357635820	18530	18560	18560	18530	67
494	20240617	131300	356394100	18550	18540	18550	18540	6
495	20240617	131200	356282830	18530	18530	18530	18530	12
496	20240617	131100	356060470	18520	18520	18520	18520	1
497	20240617	131000	356041950	18520	18550	18550	18520	64
498	20240617	130900	354856520	18550	18510	18550	18510	127
499	20240617	130800	352503890	18500	18500	18500	18500	6
500	20240617	130700	352392890	18500	18550	18550	18500	61
501	20240617	130600	351264340	18520	18490	18520	18490	44
502	20240617	130500	350450020	18490	18480	18490	18480	4
503	20240617	130400	350376070	18500	18480	18500	18480	15
504	20240617	130300	350098700	18480	18480	18480	18480	59
505	20240617	130200	349008380	18510	18510	18510	18480	3
506	20240617	130100	348952880	18510	18490	18510	18470	177
507	20240617	130000	345680090	18490	18450	18490	18450	54
508	20240617	125900	344681870	18460	18460	18470	18460	70
509	20240617	125800	343389570	18460	18460	18460	18460	2
510	20240617	125700	343352650	18460	18460	18470	18450	522
511	20240617	125600	333716400	18460	18500	18500	18460	150
512	20240617	125500	330944590	18500	18500	18500	18500	208
513	20240617	125400	327096590	18510	18510	18510	18510	0
514	20240617	125300	327096590	18510	18510	18510	18510	4
515	20240617	125200	327022550	18510	18530	18540	18510	31
516	20240617	125100	326448140	18530	18530	18530	18530	3
517	20240617	125000	326392550	18520	18510	18520	18500	159
518	20240617	124900	323448400	18500	18500	18500	18500	60
519	20240617	124800	322338400	18500	18500	18500	18500	10
520	20240617	124700	322153400	18500	18500	18500	18500	2
521	20240617	124600	322116400	18500	18500	18510	18500	8
522	20240617	124500	321968360	18500	18510	18510	18500	168
523	20240617	124400	318859800	18510	18510	18510	18510	3
524	20240617	124300	318804270	18520	18510	18520	18510	5
525	20240617	124200	318711710	18510	18510	18510	18510	164
526	20240617	124100	315676070	18510	18510	18510	18510	60
527	20240617	124000	314565470	18510	18510	18510	18510	6
528	20240617	123900	314454410	18510	18510	18520	18510	28
529	20240617	123800	313935880	18520	18540	18540	18510	913
530	20240617	123700	297031870	18540	18540	18540	18540	5
531	20240617	123600	296939170	18540	18540	18540	18540	1
532	20240617	123500	296920630	18540	18540	18540	18540	7
533	20240617	123400	296790850	18540	18550	18550	18540	46
534	20240617	123300	295937590	18550	18550	18560	18550	93
535	20240617	123200	294211620	18550	18550	18550	18550	1
536	20240617	123100	294193070	18560	18560	18560	18560	3
537	20240617	123000	294137390	18550	18570	18570	18550	41
538	20240617	122900	293376100	18570	18570	18580	18570	143
539	20240617	122800	290719860	18570	18570	18570	18570	5
540	20240617	122700	290627010	18570	18580	18580	18570	55
541	20240617	122600	289605130	18580	18580	18580	18580	5
542	20240617	122500	289512230	18580	18580	18580	18580	2
543	20240617	122400	289475070	18580	18580	18580	18580	2
544	20240617	122300	289437910	18580	18600	18600	18580	19
545	20240617	122200	289084590	18610	18610	18610	18610	0
546	20240617	122100	289084590	18610	18600	18610	18600	4
547	20240617	122000	289010170	18600	18600	18610	18600	66
548	20240617	121900	287782550	18600	18600	18600	18600	19
549	20240617	121800	287429150	18600	18600	18600	18600	2
550	20240617	121700	287391950	18600	18610	18610	18600	8
551	20240617	121600	287243080	18610	18610	18610	18600	66
552	20240617	121500	286014870	18610	18610	18610	18610	3
553	20240617	121400	285959040	18610	18610	18610	18610	6
554	20240617	121300	285847380	18610	18610	18610	18610	5
555	20240617	121200	285754330	18620	18610	18620	18610	64
556	20240617	121100	284562660	18610	18610	18610	18610	15
557	20240617	121000	284283510	18610	18610	18610	18610	1
558	20240617	120900	284264900	18610	18620	18620	18610	60
559	20240617	120800	283147860	18620	18630	18630	18620	2
560	20240617	120700	283110610	18620	18630	18630	18620	2
561	20240617	120600	283073360	18620	18620	18620	18620	5
562	20240617	120500	282980260	18620	18620	18620	18620	60
563	20240617	120400	281863060	18620	18630	18630	18620	20
564	20240617	120300	281490510	18630	18630	18630	18630	2
565	20240617	120200	281453250	18630	18630	18630	18630	10
566	20240617	120100	281266950	18630	18670	18670	18630	126
567	20240617	120000	278915850	18660	18660	18670	18660	4
568	20240617	115900	278841190	18660	18660	18670	18660	8
569	20240617	115800	278691880	18670	18660	18670	18660	63
570	20240617	115700	277516270	18670	18670	18670	18670	22
571	20240617	115600	277105530	18670	18670	18670	18670	0
572	20240617	115500	277105530	18670	18670	18680	18670	12
573	20240617	115400	276881400	18670	18670	18670	18660	77
574	20240617	115300	275443850	18670	18670	18670	18670	2
575	20240617	115200	275406510	18670	18670	18670	18670	5
576	20240617	115100	275313160	18670	18670	18670	18670	10
577	20240617	115000	275126460	18670	18670	18670	18670	76
578	20240617	114900	273707540	18670	18670	18670	18670	5
579	20240617	114800	273614190	18670	18670	18670	18670	2
580	20240617	114700	273576850	18670	18670	18670	18670	63
581	20240617	114600	272400640	18670	18670	18670	18670	1
582	20240617	114500	272381970	18670	18670	18670	18670	0
583	20240617	114400	272381970	18670	18690	18690	18670	8
584	20240617	114300	272232510	18680	18690	18690	18670	1117
585	20240617	114200	251356860	18690	18690	18690	18690	5
586	20240617	114100	251263410	18690	18690	18690	18690	0
587	20240617	114000	251263410	18690	18690	18690	18690	4
588	20240617	113900	251188650	18690	18690	18690	18690	66
589	20240617	113800	249955110	18690	18690	18690	18690	1
590	20240617	113700	249936420	18690	18690	18870	18680	89
591	20240617	113600	248267800	18680	18680	18680	18680	62
592	20240617	113500	247109640	18740	18660	18740	18660	51
593	20240617	113400	246156420	18660	18660	18660	18660	3
594	20240617	113300	246100440	18660	18660	18660	18660	4
595	20240617	113200	246025800	18650	18630	18670	18630	82
596	20240617	113100	244497700	18630	18630	18630	18630	0
597	20240617	113000	244497700	18630	18630	18630	18630	6
598	20240617	112900	244385920	18680	18680	18680	18680	111
599	20240617	112800	242312440	18690	18680	18690	18680	8
600	20240617	112700	242162990	18690	18690	18690	18690	3
601	20240617	112600	242106920	18680	18680	18680	18680	3
602	20240617	112500	242050880	18680	18700	18700	18680	24
603	20240617	112400	241602180	18710	18710	18710	18710	0
604	20240617	112300	241602180	18710	18700	18710	18700	74
605	20240617	112200	240218320	18680	18680	18680	18680	3
606	20240617	112100	240162280	18700	18700	18700	18700	14
607	20240617	112000	239900480	18700	18700	18700	18700	1
608	20240617	111900	239881780	18700	18700	18700	18700	0
609	20240617	111800	239881780	18700	18690	18700	18680	77
610	20240617	111700	238442640	18690	18680	18690	18680	16
611	20240617	111600	238143610	18680	18680	18680	18680	5
612	20240617	111500	238050210	18680	18680	18680	18680	1
613	20240617	111400	238031530	18680	18680	18680	18680	72
614	20240617	111300	236686570	18690	18690	18690	18690	6
615	20240617	111200	236574430	18690	18690	18690	18690	2
616	20240617	111100	236537050	18690	18690	18690	18690	5
617	20240617	111000	236443600	18690	18690	18740	18690	71
618	20240617	110900	235116460	18690	18710	18710	18690	18
619	20240617	110800	234780000	18710	18710	18710	18710	3
620	20240617	110700	234723870	18800	18800	18800	18690	70
621	20240617	110600	233407980	18810	18800	18810	18800	11
622	20240617	110500	233201150	18800	18800	18800	18800	2
623	20240617	110400	233163550	18800	18800	18800	18800	1
624	20240617	110300	233144750	18800	18810	18820	18800	161
625	20240617	110200	230116950	18800	18800	18800	18800	3
626	20240617	110100	230060550	18800	18800	18800	18800	91
627	20240617	110000	228349750	18800	18800	18800	18800	61
628	20240617	105900	227202950	18800	18800	18800	18800	5
629	20240617	105800	227108950	18800	18800	18800	18800	3
630	20240617	105700	227052550	18800	18810	18810	18800	4
631	20240617	105600	226977330	18800	18800	18800	18800	70
632	20240617	105500	225661330	18800	18800	18800	18800	0
633	20240617	105400	225661330	18800	18800	18800	18800	1
634	20240617	105300	225642530	18800	18800	18810	18800	6
635	20240617	105200	225529720	18810	18810	18810	18810	70
636	20240617	105100	224213020	18810	18810	18810	18810	6
637	20240617	105000	224100160	18810	18810	18810	18810	1
638	20240617	104900	224081350	18810	18810	18810	18810	65
639	20240617	104800	222858700	18820	18820	18820	18820	1
640	20240617	104700	222839880	18850	18850	18850	18850	3
641	20240617	104600	222783330	18860	18820	18860	18820	4
642	20240617	104500	222708010	18820	18900	18900	18820	611
643	20240617	104400	211163630	18900	18900	18900	18900	6
644	20240617	104300	211050230	18900	18900	18900	18900	2
645	20240617	104200	211012430	18900	18900	18900	18900	4
646	20240617	104100	210936830	18900	18900	18900	18900	60
647	20240617	104000	209802830	18900	18900	18900	18900	4
648	20240617	103900	209727230	18900	18900	18900	18900	3
649	20240617	103800	209670530	18900	18900	18900	18900	60
650	20240617	103700	208536530	18900	18900	18900	18900	6
651	20240617	103600	208423130	18900	18900	18900	18900	1
652	20240617	103500	208404230	18900	18900	18900	18900	1
653	20240617	103400	208385330	18900	18900	18900	18900	63
654	20240617	103300	207194630	18900	18900	18900	18900	0
655	20240617	103200	207194630	18900	18900	18900	18900	3
656	20240617	103100	207137930	18900	18900	18900	18900	2
657	20240617	103000	207100130	18900	18900	18900	18900	64
658	20240617	102900	205890530	18860	18860	18860	18860	12
659	20240617	102800	205664210	18840	18840	18840	18840	2
660	20240617	102700	205626530	18850	18850	18850	18850	63
661	20240617	102600	204438980	18830	18810	19100	18810	601
662	20240617	102500	193028760	18810	18800	18810	18800	4
663	20240617	102400	192953550	18800	18800	18800	18800	100
664	20240617	102300	191073550	18800	18810	18810	18800	60
665	20240617	102200	189945540	18800	18810	18810	18800	7
666	20240617	102100	189813930	18800	18810	18810	18800	14
667	20240617	102000	189550610	18800	18800	18800	18800	63
668	20240617	101900	188366210	18800	18800	18800	18800	0
669	20240617	101800	188366210	18800	18800	18800	18800	0
670	20240617	101700	188366210	18800	18830	18830	18800	40
671	20240617	101600	187613290	18830	18830	18830	18830	25
672	20240617	101500	187142540	18830	18830	18830	18830	6
673	20240617	101400	187029560	18950	18950	18950	18950	0
674	20240617	101300	187029560	18950	18950	18950	18950	814
675	20240617	101200	171604260	18950	18800	18950	18800	187
676	20240617	101100	168068130	18800	18660	18800	18660	398
677	20240617	101000	160593880	18650	18660	18660	18650	268
678	20240617	100900	155595610	18660	18660	18660	18660	60
679	20240617	100800	154476010	18670	18680	18680	18660	14
680	20240617	100700	154214630	18680	18680	18680	18680	0
681	20240617	100600	154214630	18680	18680	18680	18680	0
682	20240617	100500	154214630	18680	18680	18680	18680	63
683	20240617	100400	153037790	18670	18670	18670	18670	0
684	20240617	100300	153037790	18670	18670	18670	18670	5
685	20240617	100200	152944440	18670	18670	18670	18670	1
686	20240617	100100	152925770	18680	18810	18810	18680	71
687	20240617	100000	151599100	18810	18690	18820	18690	3
688	20240617	095900	151542780	18790	18780	18790	18780	133
689	20240617	095800	149043740	18830	18710	18830	18690	92
690	20240617	095700	147320000	18780	18780	18780	18780	6
691	20240617	095600	147207320	18790	18690	18790	18690	16
692	20240617	095500	146907130	18580	18580	18580	18580	1
693	20240617	095400	146888550	18760	18760	18900	18760	1315
694	20240617	095300	122211110	18760	18530	18760	18530	1113
695	20240617	095200	101378450	18520	18560	18560	18520	407
696	20240617	095100	93833510	18560	18570	18570	18560	146
697	20240617	095000	91122950	18580	18570	18580	18570	96
698	20240617	094900	89339900	18580	18570	18580	18570	6
699	20240617	094800	89228460	18570	18580	18590	18570	7
700	20240617	094700	89098420	18590	18610	18610	18590	51
701	20240617	094600	88149350	18630	18620	18630	18620	31
702	20240617	094500	87571980	18620	18620	18620	18620	1
703	20240617	094400	87553360	18620	18620	18620	18620	4
704	20240617	094300	87478880	18630	18630	18630	18630	87
705	20240617	094200	85858070	18650	18650	18650	18650	1
706	20240617	094100	85839420	18650	18680	18680	18640	92
707	20240617	094000	84121380	18680	18700	18700	18680	78
708	20240617	093900	82662820	18700	18790	18790	18700	6
709	20240617	093800	82550530	18710	18710	18710	18710	0
710	20240617	093700	82550530	18710	18740	18740	18710	38
711	20240617	093600	81838800	18740	18740	18740	18740	65
712	20240617	093500	80620700	18730	18730	18730	18730	11
713	20240617	093400	80414670	18670	18680	18930	18670	1004
714	20240617	093300	61418820	18630	18630	18630	18630	0
715	20240617	093200	61418820	18630	18640	18640	18630	65
716	20240617	093100	60207860	18670	18680	18680	18630	35
717	20240617	093000	59554280	18680	18680	18680	18680	0
718	20240617	092900	59554280	18680	18690	18690	18680	142
719	20240617	092800	56901110	18650	18650	18650	18650	0
720	20240617	092700	56901110	18650	18880	18880	18650	525
721	20240617	092600	46989570	18880	18570	18880	18570	484
722	20240617	092500	37902400	18750	18580	18750	18560	1116
723	20240617	092400	17014180	18580	18580	18580	18580	1
724	20240617	092300	16995600	18580	18580	18580	18580	0
725	20240617	092200	16995600	18580	18580	18580	18580	6
726	20240617	092100	16884120	18590	18590	18590	18590	58
727	20240617	092000	15805900	18610	18590	18610	18590	81
728	20240617	091900	14299340	18580	18580	18580	18580	3
729	20240617	091800	14243600	18600	18600	18600	18600	18
730	20240617	091700	13908800	18600	18580	18600	18580	38
731	20240617	091600	13202380	18580	18590	18590	18580	2
732	20240617	091500	13165210	18590	18590	18590	18590	2
733	20240617	091400	13128030	18600	18600	18600	18600	64
734	20240617	091300	11937630	18600	18610	18610	18600	23
735	20240617	091200	11509680	18610	18630	18630	18610	39
736	20240617	091100	10783690	18630	18630	18630	18630	2
737	20240617	091000	10746430	18610	18650	18650	18610	185
738	20240617	090900	7301970	18650	18650	18650	18650	1
739	20240617	090800	7283320	18690	18690	18690	18690	15
740	20240617	090700	7002970	18650	18700	18700	18650	144
741	20240617	090600	4310640	18700	18710	18710	18700	6
742	20240617	090500	4198390	18700	18720	18720	18700	82
743	20240617	090400	2663440	18730	18740	18740	18730	11
744	20240617	090300	2457340	18770	18730	18770	18730	12
745	20240617	090200	2232300	18730	18770	18770	18730	3
746	20240617	090100	2176030	18770	18760	18770	18760	85
747	20240617	090000	581220	18720	18760	18760	18720	31