KissMeData/042420/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192500	159799530	18690	18690	18690	18690	413
3	20240612	192400	159799530	18690	18690	18690	18690	0
4	20240612	192300	159799530	18690	18690	18690	18690	0
5	20240612	192200	159799530	18690	18690	18690	18690	0
6	20240612	192100	159799530	18690	18690	18690	18690	0
7	20240612	192000	159799530	18690	18690	18690	18690	0
8	20240612	191900	159799530	18690	18690	18690	18690	0
9	20240612	191800	159799530	18690	18690	18690	18690	0
10	20240612	191700	159799530	18690	18690	18690	18690	0
11	20240612	191600	159799530	18690	18690	18690	18690	0
12	20240612	191500	159799530	18690	18690	18690	18690	0
13	20240612	191400	159799530	18690	18690	18690	18690	0
14	20240612	191300	159799530	18690	18690	18690	18690	0
15	20240612	191200	159799530	18690	18690	18690	18690	0
16	20240612	191100	159799530	18690	18690	18690	18690	0
17	20240612	191000	159799530	18690	18690	18690	18690	0
18	20240612	190900	159799530	18690	18690	18690	18690	0
19	20240612	190800	159799530	18690	18690	18690	18690	0
20	20240612	190700	159799530	18690	18690	18690	18690	0
21	20240612	190600	159799530	18690	18690	18690	18690	0
22	20240612	190500	159799530	18690	18690	18690	18690	0
23	20240612	190400	159799530	18690	18690	18690	18690	0
24	20240612	190300	159799530	18690	18690	18690	18690	0
25	20240612	190200	159799530	18690	18690	18690	18690	0
26	20240612	190100	159799530	18690	18690	18690	18690	0
27	20240612	190000	159799530	18690	18690	18690	18690	0
28	20240612	185900	159799530	18690	18690	18690	18690	0
29	20240612	185800	159799530	18690	18690	18690	18690	0
30	20240612	185700	159799530	18690	18690	18690	18690	0
31	20240612	185600	159799530	18690	18690	18690	18690	0
32	20240612	185500	159799530	18690	18690	18690	18690	413
33	20240612	185400	159799530	18690	18690	18690	18690	0
34	20240612	185300	159799530	18690	18690	18690	18690	0
35	20240612	185200	159799530	18690	18690	18690	18690	0
36	20240612	185100	159799530	18690	18690	18690	18690	0
37	20240612	185000	159799530	18690	18690	18690	18690	0
38	20240612	184900	159799530	18690	18690	18690	18690	0
39	20240612	184800	159799530	18690	18690	18690	18690	0
40	20240612	184700	159799530	18690	18690	18690	18690	0
41	20240612	184600	159799530	18690	18690	18690	18690	0
42	20240612	184500	159799530	18690	18690	18690	18690	0
43	20240612	184400	159799530	18690	18690	18690	18690	0
44	20240612	184300	159799530	18690	18690	18690	18690	0
45	20240612	184200	159799530	18690	18690	18690	18690	0
46	20240612	184100	159799530	18690	18690	18690	18690	0
47	20240612	184000	159799530	18690	18690	18690	18690	0
48	20240612	183900	159799530	18690	18690	18690	18690	0
49	20240612	183800	159799530	18690	18690	18690	18690	0
50	20240612	183700	159799530	18690	18690	18690	18690	0
51	20240612	183600	159799530	18690	18690	18690	18690	0
52	20240612	183500	159799530	18690	18690	18690	18690	0
53	20240612	183400	159799530	18690	18690	18690	18690	0
54	20240612	183300	159799530	18690	18690	18690	18690	0
55	20240612	183200	159799530	18690	18690	18690	18690	0
56	20240612	183100	159799530	18690	18690	18690	18690	0
57	20240612	183000	159799530	18690	18690	18690	18690	0
58	20240612	182900	159799530	18690	18690	18690	18690	0
59	20240612	182800	159799530	18690	18690	18690	18690	0
60	20240612	182700	159799530	18690	18690	18690	18690	0
61	20240612	182600	159799530	18690	18690	18690	18690	0
62	20240612	182500	159799530	18690	18690	18690	18690	413
63	20240612	182400	159799530	18690	18690	18690	18690	0
64	20240612	182300	159799530	18690	18690	18690	18690	0
65	20240612	182200	159799530	18690	18690	18690	18690	0
66	20240612	182100	159799530	18690	18690	18690	18690	0
67	20240612	182000	159799530	18690	18690	18690	18690	0
68	20240612	181900	159799530	18690	18690	18690	18690	0
69	20240612	181800	159799530	18690	18690	18690	18690	0
70	20240612	181700	159799530	18690	18690	18690	18690	0
71	20240612	181600	159799530	18690	18690	18690	18690	0
72	20240612	181500	159799530	18690	18690	18690	18690	0
73	20240612	181400	159799530	18690	18690	18690	18690	0
74	20240612	181300	159799530	18690	18690	18690	18690	0
75	20240612	181200	159799530	18690	18690	18690	18690	0
76	20240612	181100	159799530	18690	18690	18690	18690	0
77	20240612	181000	159799530	18690	18690	18690	18690	0
78	20240612	180900	159799530	18690	18690	18690	18690	0
79	20240612	180800	159799530	18690	18690	18690	18690	0
80	20240612	180700	159799530	18690	18690	18690	18690	0
81	20240612	180600	159799530	18690	18690	18690	18690	0
82	20240612	180500	159799530	18690	18690	18690	18690	0
83	20240612	180400	159799530	18690	18690	18690	18690	0
84	20240612	180300	159799530	18690	18690	18690	18690	0
85	20240612	180200	159799530	18690	18690	18690	18690	0
86	20240612	180100	159799530	18690	18690	18690	18690	0
87	20240612	180000	159799530	18690	18690	18690	18690	0
88	20240612	175900	159799530	18690	18690	18690	18690	0
89	20240612	175800	159799530	18690	18690	18690	18690	0
90	20240612	175700	159799530	18690	18690	18690	18690	0
91	20240612	175600	159799530	18690	18690	18690	18690	0
92	20240612	175500	159799530	18690	18690	18690	18690	413
93	20240612	175400	159799530	18690	18690	18690	18690	0
94	20240612	175300	159799530	18690	18690	18690	18690	0
95	20240612	175200	159799530	18690	18690	18690	18690	0
96	20240612	175100	159799530	18690	18690	18690	18690	0
97	20240612	175000	159799530	18690	18690	18690	18690	0
98	20240612	174900	159799530	18690	18690	18690	18690	0
99	20240612	174800	159799530	18690	18690	18690	18690	0
100	20240612	174700	159799530	18690	18690	18690	18690	0
101	20240612	174600	159799530	18690	18690	18690	18690	0
102	20240612	174500	159799530	18690	18690	18690	18690	0
103	20240612	174400	159799530	18690	18690	18690	18690	0
104	20240612	174300	159799530	18690	18690	18690	18690	0
105	20240612	174200	159799530	18690	18690	18690	18690	0
106	20240612	174100	159799530	18690	18690	18690	18690	0
107	20240612	174000	159799530	18690	18690	18690	18690	0
108	20240612	173900	159799530	18690	18690	18690	18690	0
109	20240612	173800	159799530	18690	18690	18690	18690	0
110	20240612	173700	159799530	18690	18690	18690	18690	0
111	20240612	173600	159799530	18690	18690	18690	18690	0
112	20240612	173500	159799530	18690	18690	18690	18690	0
113	20240612	173400	159799530	18690	18690	18690	18690	0
114	20240612	173300	159799530	18690	18690	18690	18690	0
115	20240612	173200	159799530	18690	18690	18690	18690	0
116	20240612	173100	159799530	18690	18690	18690	18690	0
117	20240612	173000	159799530	18690	18690	18690	18690	0
118	20240612	172900	159799530	18690	18690	18690	18690	0
119	20240612	172800	159799530	18690	18690	18690	18690	0
120	20240612	172700	159799530	18690	18690	18690	18690	0
121	20240612	172600	159799530	18690	18690	18690	18690	0
122	20240612	172500	159799530	18690	18690	18690	18690	413
123	20240612	172400	159799530	18690	18690	18690	18690	0
124	20240612	172300	159799530	18690	18690	18690	18690	0
125	20240612	172200	159799530	18690	18690	18690	18690	0
126	20240612	172100	159799530	18690	18690	18690	18690	0
127	20240612	172000	159799530	18690	18690	18690	18690	0
128	20240612	171900	159799530	18690	18690	18690	18690	0
129	20240612	171800	159799530	18690	18690	18690	18690	0
130	20240612	171700	159799530	18690	18690	18690	18690	0
131	20240612	171600	159799530	18690	18690	18690	18690	0
132	20240612	171500	159799530	18690	18690	18690	18690	0
133	20240612	171400	159799530	18690	18690	18690	18690	0
134	20240612	171300	159799530	18690	18690	18690	18690	0
135	20240612	171200	159799530	18690	18690	18690	18690	0
136	20240612	171100	159799530	18690	18690	18690	18690	0
137	20240612	171000	159799530	18690	18690	18690	18690	0
138	20240612	170900	159799530	18690	18690	18690	18690	0
139	20240612	170800	159799530	18690	18690	18690	18690	0
140	20240612	170700	159799530	18690	18690	18690	18690	0
141	20240612	170600	159799530	18690	18690	18690	18690	0
142	20240612	170500	159799530	18690	18690	18690	18690	0
143	20240612	170400	159799530	18690	18690	18690	18690	0
144	20240612	170300	159799530	18690	18690	18690	18690	0
145	20240612	170200	159799530	18690	18690	18690	18690	0
146	20240612	170100	159799530	18690	18690	18690	18690	0
147	20240612	170000	159799530	18690	18690	18690	18690	0
148	20240612	165900	159799530	18690	18690	18690	18690	0
149	20240612	165800	159799530	18690	18690	18690	18690	0
150	20240612	165700	159799530	18690	18690	18690	18690	0
151	20240612	165600	159799530	18690	18690	18690	18690	0
152	20240612	165500	159799530	18690	18690	18690	18690	413
153	20240612	165400	159799530	18690	18690	18690	18690	0
154	20240612	165300	159799530	18690	18690	18690	18690	0
155	20240612	165200	159799530	18690	18690	18690	18690	0
156	20240612	165100	159799530	18690	18690	18690	18690	0
157	20240612	165000	159799530	18690	18690	18690	18690	0
158	20240612	164900	159799530	18690	18690	18690	18690	0
159	20240612	164800	159799530	18690	18690	18690	18690	0
160	20240612	164700	159799530	18690	18690	18690	18690	0
161	20240612	164600	159799530	18690	18690	18690	18690	0
162	20240612	164500	159799530	18690	18690	18690	18690	0
163	20240612	164400	159799530	18690	18690	18690	18690	0
164	20240612	164300	159799530	18690	18690	18690	18690	0
165	20240612	164200	159799530	18690	18690	18690	18690	0
166	20240612	164100	159799530	18690	18690	18690	18690	0
167	20240612	164000	159799530	18690	18690	18690	18690	0
168	20240612	163900	159799530	18690	18690	18690	18690	0
169	20240612	163800	159799530	18690	18690	18690	18690	0
170	20240612	163700	159799530	18690	18690	18690	18690	0
171	20240612	163600	159799530	18690	18690	18690	18690	0
172	20240612	163500	159799530	18690	18690	18690	18690	0
173	20240612	163400	159799530	18690	18690	18690	18690	0
174	20240612	163300	159799530	18690	18690	18690	18690	0
175	20240612	163200	159799530	18690	18690	18690	18690	0
176	20240612	163100	159799530	18690	18690	18690	18690	0
177	20240612	163000	159799530	18690	18690	18690	18690	0
178	20240612	162900	159799530	18690	18690	18690	18690	0
179	20240612	162800	159799530	18690	18690	18690	18690	0
180	20240612	162700	159799530	18690	18690	18690	18690	0
181	20240612	162600	159799530	18690	18690	18690	18690	0
182	20240612	162500	159799530	18690	18690	18690	18690	413
183	20240612	162400	159799530	18690	18690	18690	18690	0
184	20240612	162300	159799530	18690	18690	18690	18690	0
185	20240612	162200	159799530	18690	18690	18690	18690	0
186	20240612	162100	159799530	18690	18690	18690	18690	0
187	20240612	162000	159799530	18690	18690	18690	18690	0
188	20240612	161900	159799530	18690	18690	18690	18690	0
189	20240612	161800	159799530	18690	18690	18690	18690	0
190	20240612	161700	159799530	18690	18690	18690	18690	0
191	20240612	161600	159799530	18690	18690	18690	18690	0
192	20240612	161500	159799530	18690	18690	18690	18690	0
193	20240612	161400	159799530	18690	18690	18690	18690	0
194	20240612	161300	159799530	18690	18690	18690	18690	0
195	20240612	161200	159799530	18690	18690	18690	18690	0
196	20240612	161100	159799530	18690	18690	18690	18690	0
197	20240612	161000	159799530	18690	18690	18690	18690	0
198	20240612	160900	159799530	18690	18690	18690	18690	0
199	20240612	160800	159799530	18690	18690	18690	18690	0
200	20240612	160700	159799530	18690	18690	18690	18690	0
201	20240612	160600	159799530	18690	18690	18690	18690	0
202	20240612	160500	159799530	18690	18690	18690	18690	0
203	20240612	160400	159799530	18690	18690	18690	18690	0
204	20240612	160300	159799530	18690	18690	18690	18690	0
205	20240612	160200	159799530	18690	18690	18690	18690	0
206	20240612	160100	159799530	18690	18690	18690	18690	0
207	20240612	160000	159799530	18690	18690	18690	18690	0
208	20240612	155900	159799530	18690	18690	18690	18690	0
209	20240612	155800	159799530	18690	18690	18690	18690	0
210	20240612	155700	159799530	18690	18690	18690	18690	0
211	20240612	155600	159799530	18690	18690	18690	18690	0
212	20240612	155500	159799530	18690	18690	18690	18690	413
213	20240612	155400	159799530	18690	18690	18690	18690	0
214	20240612	155300	159799530	18690	18690	18690	18690	0
215	20240612	155200	159799530	18690	18690	18690	18690	0
216	20240612	155100	159799530	18690	18690	18690	18690	0
217	20240612	155000	159799530	18690	18690	18690	18690	0
218	20240612	154900	159799530	18690	18690	18690	18690	0
219	20240612	154800	159799530	18690	18690	18690	18690	0
220	20240612	154700	159799530	18690	18690	18690	18690	0
221	20240612	154600	159799530	18690	18690	18690	18690	0
222	20240612	154500	159799530	18690	18690	18690	18690	0
223	20240612	154400	159799530	18690	18690	18690	18690	0
224	20240612	154300	159799530	18690	18690	18690	18690	0
225	20240612	154200	159799530	18690	18690	18690	18690	0
226	20240612	154100	159799530	18690	18690	18690	18690	0
227	20240612	154000	159799530	18690	18690	18690	18690	0
228	20240612	153900	159799530	18690	18690	18690	18690	0
229	20240612	153800	159799530	18690	18690	18690	18690	0
230	20240612	153700	159799530	18690	18690	18690	18690	0
231	20240612	153600	159799530	18690	18690	18690	18690	0
232	20240612	153500	159799530	18690	18690	18690	18690	0
233	20240612	153400	159799530	18690	18690	18690	18690	0
234	20240612	153300	159799530	18690	18690	18690	18690	0
235	20240612	153200	159799530	18690	18690	18690	18690	0
236	20240612	153100	159799530	18690	18690	18690	18690	0
237	20240612	153000	159799530	18690	18690	18690	18690	413
238	20240612	152900	152080560	18710	18710	18710	18710	0
239	20240612	152800	152080560	18710	18710	18710	18710	0
240	20240612	152700	152080560	18710	18710	18710	18710	0
241	20240612	152600	152080560	18710	18710	18710	18710	0
242	20240612	152500	152080560	18710	18710	18710	18710	0
243	20240612	152400	152080560	18710	18710	18710	18710	0
244	20240612	152300	152080560	18710	18710	18710	18710	0
245	20240612	152200	152080560	18710	18710	18710	18710	0
246	20240612	152100	152080560	18710	18710	18710	18710	0
247	20240612	152000	152080560	18710	18710	18710	18710	0
248	20240612	151900	152080560	18710	18710	18710	18710	0
249	20240612	151800	152080560	18710	18720	18720	18710	207
250	20240612	151700	148206000	18720	18720	18720	18720	4
251	20240612	151600	148131120	18720	18740	18740	18720	9
252	20240612	151500	147962550	18730	18730	18730	18730	3
253	20240612	151400	147906360	18720	18730	18730	18720	141
254	20240612	151300	145266830	18720	18720	18720	18720	77
255	20240612	151200	143825390	18720	18720	18720	18720	0
256	20240612	151100	143825390	18720	18720	18720	18720	100
257	20240612	151000	141953390	18720	18720	18720	18720	0
258	20240612	150900	141953390	18720	18750	18750	18720	80
259	20240612	150800	140455580	18780	18780	18780	18780	0
260	20240612	150700	140455580	18780	18780	18780	18780	0
261	20240612	150600	140455580	18780	18780	18780	18780	0
262	20240612	150500	140455580	18780	18780	18780	18780	0
263	20240612	150400	140455580	18780	18780	18780	18780	1
264	20240612	150300	140436800	18780	18780	18780	18780	0
265	20240612	150200	140436800	18780	18780	18780	18780	0
266	20240612	150100	140436800	18780	18780	18780	18780	0
267	20240612	150000	140436800	18780	18780	18780	18780	0
268	20240612	145900	140436800	18780	18780	18780	18780	1
269	20240612	145800	140418020	18720	18720	18720	18720	0
270	20240612	145700	140418020	18720	18720	18720	18720	0
271	20240612	145600	140418020	18720	18730	18730	18720	75
272	20240612	145500	139013990	18780	18780	18780	18780	0
273	20240612	145400	139013990	18780	18780	18780	18780	0
274	20240612	145300	139013990	18780	18780	18780	18780	0
275	20240612	145200	139013990	18780	18780	18780	18780	0
276	20240612	145100	139013990	18780	18780	18780	18780	1
277	20240612	145000	138995210	18780	18780	18780	18780	1
278	20240612	144900	138976430	18780	18780	18780	18780	1
279	20240612	144800	138957650	18780	18780	18780	18780	73
280	20240612	144700	137586710	18780	18780	18780	18780	53
281	20240612	144600	136591370	18780	18750	18780	18750	257
282	20240612	144500	131771230	18750	18750	18750	18750	30
283	20240612	144400	131208730	18750	18750	18750	18750	0
284	20240612	144300	131208730	18750	18750	18750	18750	0
285	20240612	144200	131208730	18750	18750	18750	18750	0
286	20240612	144100	131208730	18750	18750	18750	18750	0
287	20240612	144000	131208730	18750	18750	18750	18750	0
288	20240612	143900	131208730	18750	18750	18750	18750	268
289	20240612	143800	126183730	18720	18720	18720	18720	0
290	20240612	143700	126183730	18720	18720	18720	18720	0
291	20240612	143600	126183730	18720	18720	18720	18720	0
292	20240612	143500	126183730	18720	18720	18720	18720	0
293	20240612	143400	126183730	18720	18720	18720	18720	0
294	20240612	143300	126183730	18720	18720	18720	18720	0
295	20240612	143200	126183730	18720	18720	18720	18720	0
296	20240612	143100	126183730	18720	18720	18720	18720	0
297	20240612	143000	126183730	18720	18720	18720	18720	0
298	20240612	142900	126183730	18720	18730	18730	18720	25
299	20240612	142800	125715490	18790	18790	18790	18790	0
300	20240612	142700	125715490	18790	18790	18790	18790	0
301	20240612	142600	125715490	18790	18790	18790	18790	0
302	20240612	142500	125715490	18790	18790	18790	18790	0
303	20240612	142400	125715490	18790	18790	18790	18790	0
304	20240612	142300	125715490	18790	18790	18790	18790	1
305	20240612	142200	125696700	18790	18790	18790	18790	30
306	20240612	142100	125133000	18790	18740	18790	18730	142
307	20240612	142000	122471880	18740	18730	18740	18730	426
308	20240612	141900	114488850	18740	18740	18740	18740	3
309	20240612	141800	114432630	18740	18740	18740	18740	0
310	20240612	141700	114432630	18740	18740	18740	18740	2
311	20240612	141600	114395150	18740	18740	18740	18740	2
312	20240612	141500	114357670	18730	18730	18730	18730	0
313	20240612	141400	114357670	18730	18730	18730	18730	0
314	20240612	141300	114357670	18730	18730	18730	18730	0
315	20240612	141200	114357670	18730	18730	18730	18730	5
316	20240612	141100	114264020	18730	18730	18730	18730	4
317	20240612	141000	114189100	18730	18730	18730	18730	0
318	20240612	140900	114189100	18730	18730	18730	18730	10
319	20240612	140800	114001800	18730	18730	18730	18730	0
320	20240612	140700	114001800	18730	18730	18730	18730	0
321	20240612	140600	114001800	18730	18730	18730	18730	0
322	20240612	140500	114001800	18730	18730	18730	18730	28
323	20240612	140400	113477360	18750	18750	18750	18750	6
324	20240612	140300	113364860	18780	18780	18780	18780	0
325	20240612	140200	113364860	18780	18780	18780	18780	0
326	20240612	140100	113364860	18780	18780	18780	18780	0
327	20240612	140000	113364860	18780	18780	18780	18780	50
328	20240612	135900	112425860	18760	18760	18760	18760	1
329	20240612	135800	112407100	18770	18770	18770	18770	20
330	20240612	135700	112031700	18770	18770	18770	18770	0
331	20240612	135600	112031700	18770	18780	18780	18770	11
332	20240612	135500	111825130	18730	18730	18730	18730	1
333	20240612	135400	111806400	18780	18780	18780	18780	0
334	20240612	135300	111806400	18780	18780	18780	18780	1
335	20240612	135200	111787620	18750	18750	18750	18750	0
336	20240612	135100	111787620	18750	18750	18750	18750	0
337	20240612	135000	111787620	18750	18750	18750	18750	23
338	20240612	134900	111356370	18750	18750	18750	18750	0
339	20240612	134800	111356370	18750	18750	18750	18750	0
340	20240612	134700	111356370	18750	18750	18750	18750	0
341	20240612	134600	111356370	18750	18750	18750	18750	0
342	20240612	134500	111356370	18750	18750	18750	18750	74
343	20240612	134400	109968870	18750	18750	18750	18750	0
344	20240612	134300	109968870	18750	18750	18750	18750	0
345	20240612	134200	109968870	18750	18750	18750	18750	0
346	20240612	134100	109968870	18750	18750	18750	18750	0
347	20240612	134000	109968870	18750	18750	18750	18750	0
348	20240612	133900	109968870	18750	18750	18750	18750	0
349	20240612	133800	109968870	18750	18750	18750	18750	14
350	20240612	133700	109706370	18750	18750	18750	18750	0
351	20240612	133600	109706370	18750	18750	18750	18750	2
352	20240612	133500	109668870	18730	18730	18730	18730	0
353	20240612	133400	109668870	18730	18730	18730	18730	5
354	20240612	133300	109575220	18730	18770	18770	18730	30
355	20240612	133200	109012790	18790	18790	18790	18790	0
356	20240612	133100	109012790	18790	18790	18790	18790	0
357	20240612	133000	109012790	18790	18790	18790	18790	10
358	20240612	132900	108824890	18790	18790	18790	18790	3
359	20240612	132800	108768520	18790	18790	18790	18790	25
360	20240612	132700	108298770	18780	18780	18780	18780	0
361	20240612	132600	108298770	18780	18780	18780	18780	0
362	20240612	132500	108298770	18780	18780	18780	18780	0
363	20240612	132400	108298770	18780	18780	18780	18780	0
364	20240612	132300	108298770	18780	18780	18780	18780	0
365	20240612	132200	108298770	18780	18780	18780	18780	0
366	20240612	132100	108298770	18780	18780	18780	18780	0
367	20240612	132000	108298770	18780	18780	18780	18780	0
368	20240612	131900	108298770	18780	18780	18780	18780	0
369	20240612	131800	108298770	18780	18780	18780	18780	0
370	20240612	131700	108298770	18780	18780	18780	18780	0
371	20240612	131600	108298770	18780	18780	18780	18780	0
372	20240612	131500	108298770	18780	18780	18780	18780	0
373	20240612	131400	108298770	18780	18780	18780	18780	7
374	20240612	131300	108167310	18790	18790	18790	18790	0
375	20240612	131200	108167310	18790	18790	18790	18790	7
376	20240612	131100	108035780	18780	18780	18780	18780	0
377	20240612	131000	108035780	18780	18780	18780	18780	0
378	20240612	130900	108035780	18780	18780	18780	18780	0
379	20240612	130800	108035780	18780	18780	18780	18780	0
380	20240612	130700	108035780	18780	18780	18780	18780	0
381	20240612	130600	108035780	18780	18780	18780	18780	0
382	20240612	130500	108035780	18780	18780	18780	18780	0
383	20240612	130400	108035780	18780	18780	18780	18780	0
384	20240612	130300	108035780	18780	18780	18780	18780	0
385	20240612	130200	108035780	18780	18780	18780	18780	100
386	20240612	130100	106157780	18720	18720	18720	18720	0
387	20240612	130000	106157780	18720	18720	18720	18720	0
388	20240612	125900	106157780	18720	18720	18720	18720	0
389	20240612	125800	106157780	18720	18720	18720	18720	0
390	20240612	125700	106157780	18720	18720	18720	18720	26
391	20240612	125600	105671060	18720	18720	18720	18720	0
392	20240612	125500	105671060	18720	18720	18720	18720	1
393	20240612	125400	105652340	18770	18770	18770	18770	5
394	20240612	125300	105558490	18770	18770	18770	18770	1
395	20240612	125200	105539720	18770	18770	18770	18770	1
396	20240612	125100	105520950	18770	18770	18770	18770	0
397	20240612	125000	105520950	18770	18770	18770	18770	1
398	20240612	124900	105502180	18710	18710	18710	18710	0
399	20240612	124800	105502180	18710	18720	18720	18710	6
400	20240612	124700	105389910	18770	18770	18770	18770	0
401	20240612	124600	105389910	18770	18770	18770	18770	0
402	20240612	124500	105389910	18770	18770	18770	18770	0
403	20240612	124400	105389910	18770	18770	18770	18770	0
404	20240612	124300	105389910	18770	18770	18770	18770	0
405	20240612	124200	105389910	18770	18770	18770	18770	5
406	20240612	124100	105296060	18710	18720	18720	18710	141
407	20240612	124000	102657840	18720	18720	18720	18720	1
408	20240612	123900	102639120	18710	18710	18710	18710	0
409	20240612	123800	102639120	18710	18710	18710	18710	0
410	20240612	123700	102639120	18710	18730	18730	18710	200
411	20240612	123600	98896190	18720	18720	18720	18720	0
412	20240612	123500	98896190	18720	18720	18720	18720	0
413	20240612	123400	98896190	18720	18720	18720	18720	0
414	20240612	123300	98896190	18720	18720	18720	18720	0
415	20240612	123200	98896190	18720	18720	18720	18720	0
416	20240612	123100	98896190	18720	18720	18720	18720	0
417	20240612	123000	98896190	18720	18720	18720	18720	0
418	20240612	122900	98896190	18720	18720	18720	18720	0
419	20240612	122800	98896190	18720	18720	18720	18720	5
420	20240612	122700	98802590	18770	18770	18770	18770	0
421	20240612	122600	98802590	18770	18770	18770	18770	0
422	20240612	122500	98802590	18770	18770	18770	18770	1
423	20240612	122400	98783820	18780	18780	18780	18780	0
424	20240612	122300	98783820	18780	18780	18780	18780	0
425	20240612	122200	98783820	18780	18780	18780	18780	0
426	20240612	122100	98783820	18780	18780	18780	18780	0
427	20240612	122000	98783820	18780	18780	18780	18780	0
428	20240612	121900	98783820	18780	18780	18780	18780	0
429	20240612	121800	98783820	18780	18780	18780	18780	0
430	20240612	121700	98783820	18780	18780	18780	18780	0
431	20240612	121600	98783820	18780	18780	18780	18780	0
432	20240612	121500	98783820	18780	18780	18780	18780	0
433	20240612	121400	98783820	18780	18780	18780	18780	1
434	20240612	121300	98765040	18690	18690	18690	18690	0
435	20240612	121200	98765040	18690	18690	18690	18690	0
436	20240612	121100	98765040	18690	18690	18690	18690	0
437	20240612	121000	98765040	18690	18700	18700	18690	32
438	20240612	120900	98166650	18700	18700	18700	18700	0
439	20240612	120800	98166650	18700	18700	18700	18700	0
440	20240612	120700	98166650	18700	18700	18700	18700	0
441	20240612	120600	98166650	18700	18700	18700	18700	6
442	20240612	120500	98054450	18690	18690	18690	18690	0
443	20240612	120400	98054450	18690	18690	18690	18690	0
444	20240612	120300	98054450	18690	18690	18690	18690	1
445	20240612	120200	98035760	18700	18700	18700	18700	0
446	20240612	120100	98035760	18700	18700	18700	18700	10
447	20240612	120000	97848760	18700	18700	18700	18700	10
448	20240612	115900	97661760	18690	18690	18690	18690	0
449	20240612	115800	97661760	18690	18690	18690	18690	0
450	20240612	115700	97661760	18690	18720	18720	18690	60
451	20240612	115600	96539640	18720	18720	18720	18720	0
452	20240612	115500	96539640	18720	18710	18720	18710	2
453	20240612	115400	96502210	18700	18700	18700	18700	1
454	20240612	115300	96483510	18780	18780	18780	18780	0
455	20240612	115200	96483510	18780	18780	18780	18780	1
456	20240612	115100	96464730	18780	18780	18780	18780	0
457	20240612	115000	96464730	18780	18780	18780	18780	0
458	20240612	114900	96464730	18780	18780	18780	18780	0
459	20240612	114800	96464730	18780	18780	18780	18780	5
460	20240612	114700	96370830	18780	18780	18780	18780	0
461	20240612	114600	96370830	18780	18780	18780	18780	0
462	20240612	114500	96370830	18780	18780	18780	18780	5
463	20240612	114400	96276930	18660	18660	18660	18660	0
464	20240612	114300	96276930	18660	18660	18660	18660	0
465	20240612	114200	96276930	18660	18660	18660	18660	1
466	20240612	114100	96258270	18650	18650	18650	18650	0
467	20240612	114000	96258270	18650	18720	18720	18650	1842
468	20240612	113900	61888910	18700	18730	18730	18700	388
469	20240612	113800	54628960	18740	18760	18760	18740	272
470	20240612	113700	49531200	18760	18800	18800	18760	178
471	20240612	113600	46190980	18800	18800	18800	18800	0
472	20240612	113500	46190980	18800	18800	18800	18800	3
473	20240612	113400	46134580	18800	18800	18800	18800	3
474	20240612	113300	46078180	18800	18840	18840	18800	640
475	20240612	113200	34039620	18850	18850	18850	18850	50
476	20240612	113100	33097120	18860	18860	18860	18860	0
477	20240612	113000	33097120	18860	18860	18860	18860	0
478	20240612	112900	33097120	18860	18870	18870	18860	305
479	20240612	112800	27342100	18870	18870	18870	18870	0
480	20240612	112700	27342100	18870	18870	18870	18870	0
481	20240612	112600	27342100	18870	18890	18890	18870	120
482	20240612	112500	25077400	18870	18870	18870	18870	0
483	20240612	112400	25077400	18870	18870	18870	18870	0
484	20240612	112300	25077400	18870	18870	18870	18870	0
485	20240612	112200	25077400	18870	18870	18870	18870	0
486	20240612	112100	25077400	18870	18870	18870	18870	0
487	20240612	112000	25077400	18870	18870	18870	18870	0
488	20240612	111900	25077400	18870	18870	18870	18870	0
489	20240612	111800	25077400	18870	18870	18870	18870	0
490	20240612	111700	25077400	18870	18870	18870	18870	0
491	20240612	111600	25077400	18870	18870	18870	18870	0
492	20240612	111500	25077400	18870	18870	18870	18870	0
493	20240612	111400	25077400	18870	18870	18870	18870	0
494	20240612	111300	25077400	18870	18880	18880	18870	35
495	20240612	111200	24416610	18880	18880	18880	18880	0
496	20240612	111100	24416610	18880	18890	18890	18880	13
497	20240612	111000	24171050	18880	18880	18880	18880	0
498	20240612	110900	24171050	18880	18880	18880	18880	0
499	20240612	110800	24171050	18880	18880	18880	18880	0
500	20240612	110700	24171050	18880	18880	18880	18880	0
501	20240612	110600	24171050	18880	18880	18880	18880	0
502	20240612	110500	24171050	18880	18880	18880	18880	0
503	20240612	110400	24171050	18880	18880	18880	18880	0
504	20240612	110300	24171050	18880	18890	18890	18880	150
505	20240612	110200	21338650	18890	18890	18890	18890	0
506	20240612	110100	21338650	18890	18890	18890	18890	0
507	20240612	110000	21338650	18890	18890	18890	18890	0
508	20240612	105900	21338650	18890	18910	18910	18890	230
509	20240612	105800	16991410	18910	18910	18910	18910	0
510	20240612	105700	16991410	18910	18910	18910	18910	0
511	20240612	105600	16991410	18910	18910	18910	18910	0
512	20240612	105500	16991410	18910	18910	18910	18910	1
513	20240612	105400	16972500	18950	18950	18950	18950	0
514	20240612	105300	16972500	18950	18950	18950	18950	6
515	20240612	105200	16858800	18950	18950	18950	18950	0
516	20240612	105100	16858800	18950	18950	18950	18950	7
517	20240612	105000	16726150	18910	18910	18910	18910	0
518	20240612	104900	16726150	18910	18950	18950	18910	50
519	20240612	104800	15780610	18950	18950	18950	18950	0
520	20240612	104700	15780610	18950	18950	18950	18950	0
521	20240612	104600	15780610	18950	18950	18950	18950	0
522	20240612	104500	15780610	18950	18950	18950	18950	0
523	20240612	104400	15780610	18950	18950	18950	18950	5
524	20240612	104300	15685860	18950	18950	18950	18950	30
525	20240612	104200	15117360	18960	18960	18960	18960	0
526	20240612	104100	15117360	18960	18960	18960	18960	5
527	20240612	104000	15022560	18950	18950	18950	18950	0
528	20240612	103900	15022560	18950	18950	18950	18950	0
529	20240612	103800	15022560	18950	18950	18950	18950	0
530	20240612	103700	15022560	18950	18950	18950	18950	0
531	20240612	103600	15022560	18950	18950	18950	18950	0
532	20240612	103500	15022560	18950	18950	18950	18950	0
533	20240612	103400	15022560	18950	18950	18950	18950	19
534	20240612	103300	14662510	18950	18950	18950	18950	0
535	20240612	103200	14662510	18950	18950	18950	18950	0
536	20240612	103100	14662510	18950	18950	18950	18950	0
537	20240612	103000	14662510	18950	18950	18950	18950	0
538	20240612	102900	14662510	18950	18950	18950	18950	0
539	20240612	102800	14662510	18950	18950	18950	18950	0
540	20240612	102700	14662510	18950	18950	18950	18950	0
541	20240612	102600	14662510	18950	18950	18950	18950	0
542	20240612	102500	14662510	18950	18950	18950	18950	0
543	20240612	102400	14662510	18950	18950	18950	18950	0
544	20240612	102300	14662510	18950	18950	18950	18950	0
545	20240612	102200	14662510	18950	18950	18950	18950	0
546	20240612	102100	14662510	18950	18950	18950	18950	0
547	20240612	102000	14662510	18950	18950	18950	18950	0
548	20240612	101900	14662510	18950	18950	18950	18950	0
549	20240612	101800	14662510	18950	18950	18950	18950	0
550	20240612	101700	14662510	18950	18950	18950	18950	0
551	20240612	101600	14662510	18950	18950	18950	18950	1
552	20240612	101500	14643560	18950	18950	18950	18950	0
553	20240612	101400	14643560	18950	18950	18950	18950	0
554	20240612	101300	14643560	18950	18950	18950	18950	0
555	20240612	101200	14643560	18950	18950	18950	18950	0
556	20240612	101100	14643560	18950	18950	18950	18950	0
557	20240612	101000	14643560	18950	18950	18950	18950	0
558	20240612	100900	14643560	18950	18950	18950	18950	333
559	20240612	100800	8333210	18960	18960	18960	18960	0
560	20240612	100700	8333210	18960	18960	18960	18960	0
561	20240612	100600	8333210	18960	18960	18960	18960	0
562	20240612	100500	8333210	18960	18960	18960	18960	0
563	20240612	100400	8333210	18960	18960	18960	18960	0
564	20240612	100300	8333210	18960	18960	18960	18960	0
565	20240612	100200	8333210	18960	18960	18960	18960	0
566	20240612	100100	8333210	18960	18960	18960	18960	0
567	20240612	100000	8333210	18960	18960	18960	18960	0
568	20240612	095900	8333210	18960	18960	18960	18960	0
569	20240612	095800	8333210	18960	18960	18960	18960	0
570	20240612	095700	8333210	18960	18900	18960	18900	23
571	20240612	095600	7898450	18900	18910	18910	18900	70
572	20240612	095500	6575130	18950	18950	18950	18950	0
573	20240612	095400	6575130	18950	18950	18950	18950	4
574	20240612	095300	6499330	18990	18990	18990	18990	0
575	20240612	095200	6499330	18990	18990	18990	18990	0
576	20240612	095100	6499330	18990	18960	18990	18960	5
577	20240612	095000	6404470	18950	18950	18950	18950	11
578	20240612	094900	6196020	18950	18950	18950	18950	0
579	20240612	094800	6196020	18950	18950	18950	18950	0
580	20240612	094700	6196020	18950	18950	18950	18950	0
581	20240612	094600	6196020	18950	18950	18950	18950	0
582	20240612	094500	6196020	18950	18950	18950	18950	1
583	20240612	094400	6177070	18950	18950	18950	18950	0
584	20240612	094300	6177070	18950	18950	18950	18950	10
585	20240612	094200	5987570	18950	18950	18950	18950	0
586	20240612	094100	5987570	18950	18950	18950	18950	0
587	20240612	094000	5987570	18950	18950	18950	18950	0
588	20240612	093900	5987570	18950	18950	18950	18950	0
589	20240612	093800	5987570	18950	18950	18950	18950	0
590	20240612	093700	5987570	18950	18950	18950	18950	0
591	20240612	093600	5987570	18950	18950	18950	18950	6
592	20240612	093500	5873870	18950	18950	18950	18950	0
593	20240612	093400	5873870	18950	18950	18950	18950	0
594	20240612	093300	5873870	18950	18950	18950	18950	5
595	20240612	093200	5779120	18900	18900	18900	18900	0
596	20240612	093100	5779120	18900	18900	18900	18900	0
597	20240612	093000	5779120	18900	18900	18900	18900	0
598	20240612	092900	5779120	18900	18900	18900	18900	0
599	20240612	092800	5779120	18900	18900	18900	18900	0
600	20240612	092700	5779120	18900	18900	18900	18900	1
601	20240612	092600	5760220	18950	18950	18950	18950	0
602	20240612	092500	5760220	18950	18950	18950	18950	0
603	20240612	092400	5760220	18950	18950	18950	18950	0
604	20240612	092300	5760220	18950	18950	18950	18950	0
605	20240612	092200	5760220	18950	18950	18950	18950	0
606	20240612	092100	5760220	18950	18950	18950	18950	0
607	20240612	092000	5760220	18950	18950	18950	18950	0
608	20240612	091900	5760220	18950	18950	18950	18950	0
609	20240612	091800	5760220	18950	18940	18950	18940	70
610	20240612	091700	4433780	18940	18940	18940	18940	0
611	20240612	091600	4433780	18940	18940	18940	18940	2
612	20240612	091500	4395900	18940	18940	18940	18940	2
613	20240612	091400	4358020	18950	18950	18950	18950	1
614	20240612	091300	4339070	18950	18950	18950	18950	0
615	20240612	091200	4339070	18950	18950	18950	18950	110
616	20240612	091100	2254570	18880	18950	18950	18880	4
617	20240612	091000	2178980	18950	18950	18950	18950	0
618	20240612	090900	2178980	18950	18950	18950	18950	1
619	20240612	090800	2160030	18950	18950	18950	18950	0
620	20240612	090700	2160030	18950	18950	18950	18950	0
621	20240612	090600	2160030	18950	18950	18950	18950	0
622	20240612	090500	2160030	18950	18950	18950	18950	0
623	20240612	090400	2160030	18950	18950	18950	18950	0
624	20240612	090300	2160030	18950	18950	18950	18950	1
625	20240612	090200	2141080	18950	18950	18950	18950	101
626	20240612	090100	227130	18890	18890	18890	18890	0
627	20240612	090000	227130	18890	18950	18950	18890	12