KissMeData/023590/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	190600	808173490	18860	18860	18860	18860	258
3	20240610	190500	808173490	18860	18860	18860	18860	0
4	20240610	190400	808173490	18860	18860	18860	18860	0
5	20240610	190300	808173490	18860	18860	18860	18860	0
6	20240610	190200	808173490	18860	18860	18860	18860	0
7	20240610	190100	808173490	18860	18860	18860	18860	0
8	20240610	190000	808173490	18860	18860	18860	18860	0
9	20240610	185900	808173490	18860	18860	18860	18860	0
10	20240610	185800	808173490	18860	18860	18860	18860	0
11	20240610	185700	808173490	18860	18860	18860	18860	0
12	20240610	185600	808173490	18860	18860	18860	18860	0
13	20240610	185500	808173490	18860	18860	18860	18860	0
14	20240610	185400	808173490	18860	18860	18860	18860	0
15	20240610	185300	808173490	18860	18860	18860	18860	0
16	20240610	185200	808173490	18860	18860	18860	18860	0
17	20240610	185100	808173490	18860	18860	18860	18860	0
18	20240610	185000	808173490	18860	18860	18860	18860	0
19	20240610	184900	808173490	18860	18860	18860	18860	0
20	20240610	184800	808173490	18860	18860	18860	18860	0
21	20240610	184700	808173490	18860	18860	18860	18860	0
22	20240610	184600	808173490	18860	18860	18860	18860	0
23	20240610	184500	808173490	18860	18860	18860	18860	0
24	20240610	184400	808173490	18860	18860	18860	18860	0
25	20240610	184300	808173490	18860	18860	18860	18860	0
26	20240610	184200	808173490	18860	18860	18860	18860	0
27	20240610	184100	808173490	18860	18860	18860	18860	0
28	20240610	184000	808173490	18860	18860	18860	18860	0
29	20240610	183900	808173490	18860	18860	18860	18860	0
30	20240610	183800	808173490	18860	18860	18860	18860	0
31	20240610	183700	808173490	18860	18860	18860	18860	0
32	20240610	183600	808173490	18860	18860	18860	18860	258
33	20240610	183500	808173490	18860	18860	18860	18860	0
34	20240610	183400	808173490	18860	18860	18860	18860	0
35	20240610	183300	808173490	18860	18860	18860	18860	0
36	20240610	183200	808173490	18860	18860	18860	18860	0
37	20240610	183100	808173490	18860	18860	18860	18860	0
38	20240610	183000	808173490	18860	18860	18860	18860	0
39	20240610	182900	808173490	18860	18860	18860	18860	0
40	20240610	182800	808173490	18860	18860	18860	18860	0
41	20240610	182700	808173490	18860	18860	18860	18860	0
42	20240610	182600	808173490	18860	18860	18860	18860	0
43	20240610	182500	808173490	18860	18860	18860	18860	0
44	20240610	182400	808173490	18860	18860	18860	18860	0
45	20240610	182300	808173490	18860	18860	18860	18860	0
46	20240610	182200	808173490	18860	18860	18860	18860	0
47	20240610	182100	808173490	18860	18860	18860	18860	0
48	20240610	182000	808173490	18860	18860	18860	18860	0
49	20240610	181900	808173490	18860	18860	18860	18860	0
50	20240610	181800	808173490	18860	18860	18860	18860	0
51	20240610	181700	808173490	18860	18860	18860	18860	0
52	20240610	181600	808173490	18860	18860	18860	18860	0
53	20240610	181500	808173490	18860	18860	18860	18860	0
54	20240610	181400	808173490	18860	18860	18860	18860	0
55	20240610	181300	808173490	18860	18860	18860	18860	0
56	20240610	181200	808173490	18860	18860	18860	18860	0
57	20240610	181100	808173490	18860	18860	18860	18860	0
58	20240610	181000	808173490	18860	18860	18860	18860	0
59	20240610	180900	808173490	18860	18860	18860	18860	0
60	20240610	180800	808173490	18860	18860	18860	18860	0
61	20240610	180700	808173490	18860	18860	18860	18860	0
62	20240610	180600	808173490	18860	18860	18860	18860	258
63	20240610	180500	808173490	18860	18860	18860	18860	0
64	20240610	180400	808173490	18860	18860	18860	18860	0
65	20240610	180300	808173490	18860	18860	18860	18860	0
66	20240610	180200	808173490	18860	18860	18860	18860	0
67	20240610	180100	808173490	18860	18860	18860	18860	0
68	20240610	180000	808173490	18860	18860	18860	18860	0
69	20240610	175900	808173490	18860	18860	18860	18860	0
70	20240610	175800	808173490	18860	18860	18860	18860	0
71	20240610	175700	808173490	18860	18860	18860	18860	0
72	20240610	175600	808173490	18860	18860	18860	18860	0
73	20240610	175500	808173490	18860	18860	18860	18860	0
74	20240610	175400	808173490	18860	18860	18860	18860	0
75	20240610	175300	808173490	18860	18860	18860	18860	0
76	20240610	175200	808173490	18860	18860	18860	18860	0
77	20240610	175100	808173490	18860	18860	18860	18860	0
78	20240610	175000	808173490	18860	18860	18860	18860	0
79	20240610	174900	808173490	18860	18860	18860	18860	0
80	20240610	174800	808173490	18860	18860	18860	18860	0
81	20240610	174700	808173490	18860	18860	18860	18860	0
82	20240610	174600	808173490	18860	18860	18860	18860	0
83	20240610	174500	808173490	18860	18860	18860	18860	0
84	20240610	174400	808173490	18860	18860	18860	18860	0
85	20240610	174300	808173490	18860	18860	18860	18860	0
86	20240610	174200	808173490	18860	18860	18860	18860	0
87	20240610	174100	808173490	18860	18860	18860	18860	0
88	20240610	174000	808173490	18860	18860	18860	18860	0
89	20240610	173900	808173490	18860	18860	18860	18860	0
90	20240610	173800	808173490	18860	18860	18860	18860	0
91	20240610	173700	808173490	18860	18860	18860	18860	0
92	20240610	173600	808173490	18860	18860	18860	18860	258
93	20240610	173500	808173490	18860	18860	18860	18860	0
94	20240610	173400	808173490	18860	18860	18860	18860	0
95	20240610	173300	808173490	18860	18860	18860	18860	0
96	20240610	173200	808173490	18860	18860	18860	18860	0
97	20240610	173100	808173490	18860	18860	18860	18860	0
98	20240610	173000	808173490	18860	18860	18860	18860	0
99	20240610	172900	808173490	18860	18860	18860	18860	0
100	20240610	172800	808173490	18860	18860	18860	18860	0
101	20240610	172700	808173490	18860	18860	18860	18860	0
102	20240610	172600	808173490	18860	18860	18860	18860	0
103	20240610	172500	808173490	18860	18860	18860	18860	0
104	20240610	172400	808173490	18860	18860	18860	18860	0
105	20240610	172300	808173490	18860	18860	18860	18860	0
106	20240610	172200	808173490	18860	18860	18860	18860	0
107	20240610	172100	808173490	18860	18860	18860	18860	0
108	20240610	172000	808173490	18860	18860	18860	18860	0
109	20240610	171900	808173490	18860	18860	18860	18860	0
110	20240610	171800	808173490	18860	18860	18860	18860	0
111	20240610	171700	808173490	18860	18860	18860	18860	0
112	20240610	171600	808173490	18860	18860	18860	18860	0
113	20240610	171500	808173490	18860	18860	18860	18860	0
114	20240610	171400	808173490	18860	18860	18860	18860	0
115	20240610	171300	808173490	18860	18860	18860	18860	0
116	20240610	171200	808173490	18860	18860	18860	18860	0
117	20240610	171100	808173490	18860	18860	18860	18860	0
118	20240610	171000	808173490	18860	18860	18860	18860	0
119	20240610	170900	808173490	18860	18860	18860	18860	0
120	20240610	170800	808173490	18860	18860	18860	18860	0
121	20240610	170700	808173490	18860	18860	18860	18860	0
122	20240610	170600	808173490	18860	18860	18860	18860	258
123	20240610	170500	808173490	18860	18860	18860	18860	0
124	20240610	170400	808173490	18860	18860	18860	18860	0
125	20240610	170300	808173490	18860	18860	18860	18860	0
126	20240610	170200	808173490	18860	18860	18860	18860	0
127	20240610	170100	808173490	18860	18860	18860	18860	0
128	20240610	170000	808173490	18860	18860	18860	18860	0
129	20240610	165900	808173490	18860	18860	18860	18860	0
130	20240610	165800	808173490	18860	18860	18860	18860	0
131	20240610	165700	808173490	18860	18860	18860	18860	0
132	20240610	165600	808173490	18860	18860	18860	18860	0
133	20240610	165500	808173490	18860	18860	18860	18860	0
134	20240610	165400	808173490	18860	18860	18860	18860	0
135	20240610	165300	808173490	18860	18860	18860	18860	0
136	20240610	165200	808173490	18860	18860	18860	18860	0
137	20240610	165100	808173490	18860	18860	18860	18860	0
138	20240610	165000	808173490	18860	18860	18860	18860	0
139	20240610	164900	808173490	18860	18860	18860	18860	0
140	20240610	164800	808173490	18860	18860	18860	18860	0
141	20240610	164700	808173490	18860	18860	18860	18860	0
142	20240610	164600	808173490	18860	18860	18860	18860	0
143	20240610	164500	808173490	18860	18860	18860	18860	0
144	20240610	164400	808173490	18860	18860	18860	18860	0
145	20240610	164300	808173490	18860	18860	18860	18860	0
146	20240610	164200	808173490	18860	18860	18860	18860	0
147	20240610	164100	808173490	18860	18860	18860	18860	0
148	20240610	164000	808173490	18860	18860	18860	18860	0
149	20240610	163900	808173490	18860	18860	18860	18860	0
150	20240610	163800	808173490	18860	18860	18860	18860	0
151	20240610	163700	808173490	18860	18860	18860	18860	0
152	20240610	163600	808173490	18860	18860	18860	18860	258
153	20240610	163500	808173490	18860	18860	18860	18860	0
154	20240610	163400	808173490	18860	18860	18860	18860	0
155	20240610	163300	808173490	18860	18860	18860	18860	0
156	20240610	163200	808173490	18860	18860	18860	18860	0
157	20240610	163100	808173490	18860	18860	18860	18860	0
158	20240610	163000	808173490	18860	18860	18860	18860	0
159	20240610	162900	808173490	18860	18860	18860	18860	0
160	20240610	162800	808173490	18860	18860	18860	18860	0
161	20240610	162700	808173490	18860	18860	18860	18860	0
162	20240610	162600	808173490	18860	18860	18860	18860	0
163	20240610	162500	808173490	18860	18860	18860	18860	0
164	20240610	162400	808173490	18860	18860	18860	18860	0
165	20240610	162300	808173490	18860	18860	18860	18860	0
166	20240610	162200	808173490	18860	18860	18860	18860	0
167	20240610	162100	808173490	18860	18860	18860	18860	0
168	20240610	162000	808173490	18860	18860	18860	18860	0
169	20240610	161900	808173490	18860	18860	18860	18860	0
170	20240610	161800	808173490	18860	18860	18860	18860	0
171	20240610	161700	808173490	18860	18860	18860	18860	0
172	20240610	161600	808173490	18860	18860	18860	18860	0
173	20240610	161500	808173490	18860	18860	18860	18860	0
174	20240610	161400	808173490	18860	18860	18860	18860	0
175	20240610	161300	808173490	18860	18860	18860	18860	0
176	20240610	161200	808173490	18860	18860	18860	18860	0
177	20240610	161100	808173490	18860	18860	18860	18860	0
178	20240610	161000	808173490	18860	18860	18860	18860	0
179	20240610	160900	808173490	18860	18860	18860	18860	0
180	20240610	160800	808173490	18860	18860	18860	18860	0
181	20240610	160700	808173490	18860	18860	18860	18860	0
182	20240610	160600	808173490	18860	18860	18860	18860	258
183	20240610	160500	808173490	18860	18860	18860	18860	0
184	20240610	160400	808173490	18860	18860	18860	18860	0
185	20240610	160300	808173490	18860	18860	18860	18860	0
186	20240610	160200	808173490	18860	18860	18860	18860	0
187	20240610	160100	808173490	18860	18860	18860	18860	0
188	20240610	160000	808173490	18860	18860	18860	18860	0
189	20240610	155900	808173490	18860	18860	18860	18860	0
190	20240610	155800	808173490	18860	18860	18860	18860	0
191	20240610	155700	808173490	18860	18860	18860	18860	0
192	20240610	155600	808173490	18860	18860	18860	18860	0
193	20240610	155500	808173490	18860	18860	18860	18860	0
194	20240610	155400	808173490	18860	18860	18860	18860	0
195	20240610	155300	808173490	18860	18860	18860	18860	0
196	20240610	155200	808173490	18860	18860	18860	18860	0
197	20240610	155100	808173490	18860	18860	18860	18860	0
198	20240610	155000	808173490	18860	18860	18860	18860	0
199	20240610	154900	808173490	18860	18860	18860	18860	0
200	20240610	154800	808173490	18860	18860	18860	18860	0
201	20240610	154700	808173490	18860	18860	18860	18860	0
202	20240610	154600	808173490	18860	18860	18860	18860	0
203	20240610	154500	808173490	18860	18860	18860	18860	0
204	20240610	154400	808173490	18860	18860	18860	18860	0
205	20240610	154300	808173490	18860	18860	18860	18860	0
206	20240610	154200	808173490	18860	18860	18860	18860	0
207	20240610	154100	808173490	18860	18860	18860	18860	0
208	20240610	154000	808173490	18860	18860	18860	18860	0
209	20240610	153900	808173490	18860	18860	18860	18860	0
210	20240610	153800	808173490	18860	18860	18860	18860	0
211	20240610	153700	808173490	18860	18860	18860	18860	0
212	20240610	153600	808173490	18860	18860	18860	18860	258
213	20240610	153500	808173490	18860	18860	18860	18860	0
214	20240610	153400	808173490	18860	18860	18860	18860	0
215	20240610	153300	808173490	18860	18860	18860	18860	0
216	20240610	153200	808173490	18860	18860	18860	18860	0
217	20240610	153100	808173490	18860	18860	18860	18860	0
218	20240610	153000	808173490	18860	18860	18860	18860	258
219	20240610	152900	803307610	18850	18850	18850	18850	0
220	20240610	152800	803307610	18850	18850	18850	18850	0
221	20240610	152700	803307610	18850	18850	18850	18850	0
222	20240610	152600	803307610	18850	18850	18850	18850	0
223	20240610	152500	803307610	18850	18850	18850	18850	0
224	20240610	152400	803307610	18850	18850	18850	18850	0
225	20240610	152300	803307610	18850	18850	18850	18850	0
226	20240610	152200	803307610	18850	18850	18850	18850	0
227	20240610	152100	803307610	18850	18850	18850	18850	0
228	20240610	152000	803307610	18850	18850	18850	18850	0
229	20240610	151900	803307610	18850	18900	18930	18850	99
230	20240610	151800	801437120	18870	18830	18870	18830	27
231	20240610	151700	800928020	18830	18840	18840	18800	744
232	20240610	151600	786927650	18840	18840	18850	18840	88
233	20240610	151500	785268990	18840	18840	18840	18840	5
234	20240610	151400	785174790	18850	18820	18860	18810	82
235	20240610	151300	783629650	18800	18820	18820	18800	50
236	20240610	151200	782688950	18820	18810	18860	18800	480
237	20240610	151100	773658470	18830	18820	18830	18800	14
238	20240610	151000	773395000	18800	18850	18860	18800	377
239	20240610	150900	766303560	18800	18820	18870	18800	67
240	20240610	150800	765040650	18820	18820	18830	18800	430
241	20240610	150700	756949530	18820	18820	18820	18820	1
242	20240610	150600	756930710	18820	18830	18840	18810	411
243	20240610	150500	749196040	18820	18820	18840	18820	190
244	20240610	150400	745619050	18820	18810	18840	18800	897
245	20240610	150300	728740640	18810	18810	18830	18810	64
246	20240610	150200	727536720	18830	18830	18830	18810	375
247	20240610	150100	720475950	18840	18830	18850	18830	81
248	20240610	150000	718949420	18840	18850	18850	18830	48
249	20240610	145900	718045490	18810	18840	18840	18810	375
250	20240610	145800	710981630	18870	18890	18890	18870	2
251	20240610	145700	710943870	18810	18820	18900	18810	476
252	20240610	145600	701980170	18820	18900	18900	18820	184
253	20240610	145500	698517080	18820	18900	18900	18820	382
254	20240610	145400	691327680	18900	18930	18930	18900	4
255	20240610	145300	691252030	18930	18920	18930	18820	426
256	20240610	145200	683229150	18810	18890	18950	18810	608
257	20240610	145100	671743150	18900	18860	18950	18840	398
258	20240610	145000	664240080	18860	18820	18860	18820	156
259	20240610	144900	661300910	18830	18820	18830	18800	1305
260	20240610	144800	636744360	18820	18830	18830	18820	83
261	20240610	144700	635182270	18820	18840	18840	18820	95
262	20240610	144600	633393550	18840	18830	18840	18830	75
263	20240610	144500	631980680	18830	18820	18830	18810	551
264	20240610	144400	621609900	18820	18830	18830	18820	11
265	20240610	144300	621402850	18830	18810	18830	18810	7
266	20240610	144200	621271160	18820	18830	18830	18810	526
267	20240610	144100	611374480	18810	18830	18830	18810	48
268	20240610	144000	610471150	18830	18830	18830	18810	496
269	20240610	143900	601135770	18810	18830	18830	18810	361
270	20240610	143800	594341920	18820	18830	18830	18820	164
271	20240610	143700	591254280	18830	18840	18840	18830	10
272	20240610	143600	591065930	18840	18850	18850	18830	17
273	20240610	143500	590745700	18850	18850	18850	18830	124
274	20240610	143400	588408870	18840	18850	18860	18840	17
275	20240610	143300	588088520	18850	18840	18850	18840	4
276	20240610	143200	588013130	18850	18890	18900	18850	39
277	20240610	143100	587277190	18860	18830	18860	18830	198
278	20240610	143000	583546890	18830	18850	18850	18830	218
279	20240610	142900	579440020	18850	18840	18850	18840	117
280	20240610	142800	577235710	18840	18820	18840	18810	293
281	20240610	142700	571721440	18810	18830	18830	18810	408
282	20240610	142600	564039960	18830	18830	18830	18810	19
283	20240610	142500	563682430	18820	18820	18820	18810	382
284	20240610	142400	556496940	18810	18810	18810	18810	0
285	20240610	142300	556496940	18810	18810	18830	18810	635
286	20240610	142200	544550060	18810	18820	18830	18810	431
287	20240610	142100	536440930	18830	18830	18830	18830	39
288	20240610	142000	535706560	18830	18830	18830	18830	1
289	20240610	141900	535687730	18820	18830	18830	18820	382
290	20240610	141800	528494810	18830	18840	18840	18830	39
291	20240610	141700	527760430	18830	18850	18850	18830	256
292	20240610	141600	522936550	18840	18840	18850	18840	84
293	20240610	141500	521353400	18840	18860	18860	18840	236
294	20240610	141400	516905350	18860	18860	18860	18850	23
295	20240610	141300	516471620	18860	18860	18860	18850	41
296	20240610	141200	515698410	18860	18860	18860	18860	78
297	20240610	141100	514227330	18850	18840	18850	18840	8
298	20240610	141000	514076580	18840	18830	18840	18820	433
299	20240610	140900	505919750	18820	18820	18830	18820	58
300	20240610	140800	504828050	18810	18820	18840	18810	399
301	20240610	140700	497315460	18860	18830	18860	18830	2
302	20240610	140600	497277770	18830	18830	18840	18810	395
303	20240610	140500	489843530	18840	18860	18860	18820	959
304	20240610	140400	471775980	18860	18850	18860	18830	412
305	20240610	140300	464013940	18840	18840	18840	18840	0
306	20240610	140200	464013940	18840	18830	18840	18830	497
307	20240610	140100	454651410	18830	18850	18850	18830	273
308	20240610	140000	449508160	18840	18850	18860	18830	26
309	20240610	135900	449018490	18840	18840	18850	18830	250
310	20240610	135800	444306590	18850	18850	18850	18850	2
311	20240610	135700	444268890	18850	18840	18850	18830	162
312	20240610	135600	441215340	18830	18830	18830	18830	0
313	20240610	135500	441215340	18830	18840	18840	18830	61
314	20240610	135400	440066170	18840	18840	18840	18840	5
315	20240610	135300	439971970	18850	18840	18850	18840	5
316	20240610	135200	439877760	18830	18840	18850	18820	59
317	20240610	135100	438767280	18850	18850	18850	18850	0
318	20240610	135000	438767280	18850	18840	18850	18820	126
319	20240610	134900	436394160	18850	18830	18850	18830	78
320	20240610	134800	434925160	18830	18830	18830	18830	17
321	20240610	134700	434605050	18830	18840	18840	18830	86
322	20240610	134600	432984920	18850	18850	18850	18850	1
323	20240610	134500	432966070	18840	18840	18840	18830	52
324	20240610	134400	431986650	18850	18850	18850	18850	0
325	20240610	134300	431986650	18850	18850	18850	18850	8
326	20240610	134200	431835850	18850	18850	18850	18850	66
327	20240610	134100	430591750	18840	18840	18840	18840	15
328	20240610	134000	430309150	18840	18850	18850	18840	6
329	20240610	133900	430196100	18840	18860	18860	18840	35
330	20240610	133800	429536440	18860	18870	18870	18860	132
331	20240610	133700	427045750	18870	18870	18870	18860	8
332	20240610	133600	426894840	18860	18860	18860	18860	0
333	20240610	133500	426894840	18860	18860	18860	18860	5
334	20240610	133400	426800540	18860	18860	18870	18860	94
335	20240610	133300	425026950	18860	18870	18880	18860	12
336	20240610	133200	424800520	18870	18870	18870	18860	7
337	20240610	133100	424668480	18860	18860	18860	18860	0
338	20240610	133000	424668480	18860	18870	18870	18810	78
339	20240610	132900	423199090	18870	18860	18870	18860	6
340	20240610	132800	423085920	18870	18860	18870	18860	2
341	20240610	132700	423048190	18860	18860	18860	18860	5
342	20240610	132600	422953890	18860	18850	18860	18810	1673
343	20240610	132500	391456370	18850	18850	18850	18850	5
344	20240610	132400	391362120	18860	18850	18860	18850	113
345	20240610	132300	389232060	18850	18870	18880	18850	77
346	20240610	132200	387778650	18870	18870	18880	18870	17
347	20240610	132100	387457840	18880	18880	18880	18880	1
348	20240610	132000	387438960	18870	18880	18880	18870	38
349	20240610	131900	386721870	18870	18870	18880	18870	100
350	20240610	131800	384834100	18870	18870	18870	18870	0
351	20240610	131700	384834100	18870	18880	18880	18870	34
352	20240610	131600	384192430	18870	18870	18870	18870	3
353	20240610	131500	384135820	18870	18870	18880	18870	19
354	20240610	131400	383777260	18860	18860	18860	18860	2
355	20240610	131300	383739540	18860	18860	18860	18860	5
356	20240610	131200	383645240	18870	18860	18870	18860	6
357	20240610	131100	383532070	18860	18860	18860	18860	5
358	20240610	131000	383437770	18860	18860	18860	18860	1
359	20240610	130900	383418910	18850	18870	18870	18850	18
360	20240610	130800	383079330	18870	18870	18870	18870	11
361	20240610	130700	382871760	18870	18860	18870	18850	68
362	20240610	130600	381588960	18870	18870	18870	18870	2
363	20240610	130500	381551220	18860	18860	18860	18860	0
364	20240610	130400	381551220	18860	18860	18860	18860	47
365	20240610	130300	380664800	18850	18850	18850	18850	5
366	20240610	130200	380570550	18850	18850	18850	18850	0
367	20240610	130100	380570550	18850	18890	18890	18850	113
368	20240610	130000	378437390	18890	18870	18890	18870	29
369	20240610	125900	377889890	18870	18870	18870	18870	3
370	20240610	125800	377833280	18880	18880	18880	18880	1
371	20240610	125700	377814400	18860	18870	18870	18860	135
372	20240610	125600	375267030	18860	18870	18870	18850	111
373	20240610	125500	373173510	18870	18890	18890	18850	354
374	20240610	125400	366495810	18870	18940	18940	18870	1288
375	20240610	125300	342143460	18940	18940	18940	18940	5
376	20240610	125200	342048760	18950	18950	18950	18890	370
377	20240610	125100	335050620	18970	18970	18980	18970	47
378	20240610	125000	334158640	18960	18960	18960	18960	15
379	20240610	124900	333874240	18950	18950	18950	18950	57
380	20240610	124800	332794090	18940	18940	18940	18940	6
381	20240610	124700	332680450	18950	18940	18950	18940	19
382	20240610	124600	332320570	18950	18950	18950	18950	0
383	20240610	124500	332320570	18950	18930	18950	18930	6
384	20240610	124400	332206970	18930	18930	18930	18930	1
385	20240610	124300	332188040	18930	18920	18930	18910	11
386	20240610	124200	331979950	18910	18910	18930	18910	53
387	20240610	124100	330977570	18930	18950	18950	18910	142
388	20240610	124000	328289250	18970	18970	18990	18970	24
389	20240610	123900	327833790	18970	18970	18970	18970	1
390	20240610	123800	327814820	18960	18960	18970	18960	8
391	20240610	123700	327663130	18950	18940	18950	18930	38
392	20240610	123600	326943270	18940	18960	18960	18940	11
393	20240610	123500	326734810	18960	18970	18990	18960	7
394	20240610	123400	326602050	18990	18960	18990	18960	2
395	20240610	123300	326564100	18950	18970	18980	18950	104
396	20240610	123200	324590610	18970	18970	18970	18970	5
397	20240610	123100	324495760	18980	18960	18980	18960	2
398	20240610	123000	324457820	18950	18930	18950	18930	34
399	20240610	122900	323813560	18920	18920	18920	18920	0
400	20240610	122800	323813560	18920	18950	18950	18920	63
401	20240610	122700	322620010	18950	18950	18950	18950	26
402	20240610	122600	322127310	18950	18940	18960	18940	8
403	20240610	122500	321975710	18940	18940	18940	18940	5
404	20240610	122400	321881010	18940	18940	18940	18940	0
405	20240610	122300	321881010	18940	18950	18960	18940	7
406	20240610	122200	321748400	18960	18950	18960	18940	90
407	20240610	122100	320042970	18940	18930	18950	18930	9
408	20240610	122000	319872510	18920	18920	18930	18920	38
409	20240610	121900	319153540	18920	18920	18920	18920	0
410	20240610	121800	319153540	18920	18920	18920	18920	5
411	20240610	121700	319058940	18910	18920	18920	18910	10
412	20240610	121600	318869830	18920	18940	18940	18910	30
413	20240610	121500	318302250	18930	18940	18940	18930	7
414	20240610	121400	318169720	18930	18930	18930	18920	83
415	20240610	121300	316598840	18920	18920	18920	18920	5
416	20240610	121200	316504240	18920	18920	18920	18920	0
417	20240610	121100	316504240	18920	18920	18920	18920	39
418	20240610	121000	315766360	18920	18910	18920	18910	11
419	20240610	120900	315558300	18910	18920	18920	18910	30
420	20240610	120800	314990990	18900	18920	18920	18900	433
421	20240610	120700	306806790	18920	18930	18930	18920	60
422	20240610	120600	305671060	18920	18930	18930	18920	7
423	20240610	120500	305538600	18920	18920	18920	18920	37
424	20240610	120400	304838560	18930	18930	18930	18930	0
425	20240610	120300	304838560	18930	18920	18930	18920	8
426	20240610	120200	304687170	18910	18940	18940	18900	76
427	20240610	120100	303249980	18930	18930	18930	18920	6
428	20240610	120000	303136410	18940	18950	18950	18910	100
429	20240610	115900	301243140	18940	18940	18940	18930	57
430	20240610	115800	300163850	18940	18970	18970	18910	572
431	20240610	115700	289327370	18980	18990	18990	18980	10
432	20240610	115600	289137540	18980	19000	19000	18980	89
433	20240610	115500	287446780	19000	19000	19000	19000	8
434	20240610	115400	287294780	19000	19000	19020	19000	24
435	20240610	115300	286838400	19020	19000	19020	18990	9
436	20240610	115200	286667420	18990	19000	19010	18990	63
437	20240610	115100	285469960	19000	19000	19000	19000	2
438	20240610	115000	285431960	19000	19000	19000	19000	9
439	20240610	114900	285260960	19000	19020	19020	19000	18
440	20240610	114800	284918900	19020	19010	19020	19010	87
441	20240610	114700	283264210	19010	19010	19010	19010	0
442	20240610	114600	283264210	19010	19040	19040	19010	77
443	20240610	114500	281799930	19030	19040	19040	19030	55
444	20240610	114400	280753250	19030	19040	19040	19030	54
445	20240610	114300	279725140	19030	19030	19030	19030	15
446	20240610	114200	279439690	19030	19030	19030	19030	0
447	20240610	114100	279439690	19030	19040	19040	19030	7
448	20240610	114000	279306460	19030	19020	19030	19020	22
449	20240610	113900	278887980	19020	19020	19020	19020	5
450	20240610	113800	278792880	19030	19030	19040	19030	4
451	20240610	113700	278716750	19040	19030	19040	19020	71
452	20240610	113600	277365180	19020	19020	19020	19020	5
453	20240610	113500	277270080	19020	19030	19040	19020	16
454	20240610	113400	276965650	19030	19030	19040	19010	128
455	20240610	113300	274530070	19020	19010	19020	19010	9
456	20240610	113200	274358960	19010	19000	19010	19000	9
457	20240610	113100	274187890	18990	18990	19000	18990	27
458	20240610	113000	273675150	18990	18990	18990	18990	1
459	20240610	112900	273656160	18980	18990	18990	18970	52
460	20240610	112800	272669610	18980	18990	18990	18970	17
461	20240610	112700	272346870	19010	19010	19010	19010	0
462	20240610	112600	272346870	19010	19000	19010	18990	23
463	20240610	112500	271909900	19010	19000	19010	18990	81
464	20240610	112400	270370940	18990	19000	19000	18990	7
465	20240610	112300	270237990	18990	18990	18990	18990	12
466	20240610	112200	270010110	19000	19000	19000	19000	2
467	20240610	112100	269972110	18990	18980	18990	18980	56
468	20240610	112000	268908720	18990	18980	18990	18980	37
469	20240610	111900	268206450	18980	18980	18980	18980	5
470	20240610	111800	268111550	18980	18970	18980	18970	6
471	20240610	111700	267997720	18970	18980	18980	18970	44
472	20240610	111600	267162700	18990	18990	18990	18980	65
473	20240610	111500	265928460	18990	18990	18990	18990	12
474	20240610	111400	265700580	18980	18980	18990	18970	43
475	20240610	111300	264884510	18980	18980	18980	18980	5
476	20240610	111200	264789610	18990	18990	18990	18990	1
477	20240610	111100	264770620	18980	18980	18980	18980	41
478	20240610	111000	263992440	18980	18980	18980	18980	3
479	20240610	110900	263935500	18970	18970	18970	18970	5
480	20240610	110800	263840650	18990	18970	18990	18970	35
481	20240610	110700	263176660	18980	18980	18980	18980	7
482	20240610	110600	263043800	18970	18980	18980	18970	80
483	20240610	110500	261525460	18980	18980	18980	18980	0
484	20240610	110400	261525460	18980	19010	19010	18980	176
485	20240610	110300	258181720	19000	19010	19010	19000	8
486	20240610	110200	258029710	18990	19020	19020	18980	491
487	20240610	110100	248700550	19000	19000	19010	18990	197
488	20240610	110000	244957170	19000	18980	19000	18980	62
489	20240610	105900	243779260	18980	18940	18980	18940	32
490	20240610	105800	243172570	18930	18930	18930	18930	36
491	20240610	105700	242491090	18940	18930	18940	18930	2
492	20240610	105600	242453220	18930	18910	18930	18910	33
493	20240610	105500	241829170	18910	18900	18910	18900	17
494	20240610	105400	241507710	18910	18910	18920	18900	9
495	20240610	105300	241337560	18910	18900	18910	18900	191
496	20240610	105200	237727180	18890	18890	18890	18890	47
497	20240610	105100	236839350	18890	18880	18890	18880	35
498	20240610	105000	236178250	18880	18880	18880	18880	9
499	20240610	104900	236008330	18880	18890	18890	18880	36
500	20240610	104800	235328640	18890	18880	18890	18880	9
501	20240610	104700	235158660	18870	18870	18870	18870	7
502	20240610	104600	235026570	18870	18860	18870	18860	6
503	20240610	104500	234913400	18850	18850	18850	18850	40
504	20240610	104400	234159400	18840	18840	18840	18840	14
505	20240610	104300	233895640	18830	18840	18840	18820	39
506	20240610	104200	233161100	18840	18840	18840	18840	54
507	20240610	104100	232143740	18840	18850	18850	18840	6
508	20240610	104000	232030690	18850	18810	18850	18810	329
509	20240610	103900	225836990	18810	18830	18830	18810	224
510	20240610	103800	221619410	18830	18840	18840	18830	46
511	20240610	103700	220752920	18840	18860	18860	18840	123
512	20240610	103600	218433950	18870	18860	18870	18860	52
513	20240610	103500	217452760	18860	18860	18860	18860	0
514	20240610	103400	217452760	18860	18860	18860	18860	5
515	20240610	103300	217358460	18860	18860	18860	18860	0
516	20240610	103200	217358460	18860	18830	18870	18820	297
517	20240610	103100	211762430	18830	18830	18830	18830	5
518	20240610	103000	211668280	18840	18830	18840	18830	2
519	20240610	102900	211630610	18850	18830	18850	18820	242
520	20240610	102800	207073300	18830	18830	18830	18830	122
521	20240610	102700	204776040	18830	18830	18830	18830	0
522	20240610	102600	204776040	18830	18810	18850	18810	391
523	20240610	102500	197415040	18810	18810	18810	18810	72
524	20240610	102400	196060720	18800	18800	18800	18800	5
525	20240610	102300	195966720	18800	18840	18840	18800	1709
526	20240610	102200	163818360	18840	18850	18850	18840	69
527	20240610	102100	162518380	18850	18850	18850	18850	55
528	20240610	102000	161481630	18840	18860	18870	18840	56
529	20240610	101900	160425140	18860	18860	18870	18840	1283
530	20240610	101800	136230500	18850	18850	18860	18850	78
531	20240610	101700	134759690	18850	18860	18860	18850	86
532	20240610	101600	133137860	18860	18850	18860	18850	6
533	20240610	101500	133024750	18850	18850	18850	18850	1
534	20240610	101400	133005900	18860	18850	18860	18850	6
535	20240610	101300	132892790	18850	18850	18850	18850	7
536	20240610	101200	132760840	18840	18850	18850	18840	6
537	20240610	101100	132647790	18840	18840	18840	18840	35
538	20240610	101000	131988390	18840	18830	18840	18830	15
539	20240610	100900	131705820	18820	18830	18840	18820	60
540	20240610	100800	130576510	18820	18840	18840	18820	115
541	20240610	100700	128410790	18840	18850	18850	18840	9
542	20240610	100600	128241220	18850	18850	18850	18850	63
543	20240610	100500	127053670	18850	18860	18860	18840	38
544	20240610	100400	126337570	18860	18860	18860	18860	1
545	20240610	100300	126318710	18860	18860	18860	18860	0
546	20240610	100200	126318710	18860	18880	18890	18860	207
547	20240610	100100	122409910	18890	18880	18890	18870	7
548	20240610	100000	122277710	18870	18870	18870	18870	5
549	20240610	095900	122183360	18870	18870	18870	18870	30
550	20240610	095800	121617260	18870	18870	18870	18870	1
551	20240610	095700	121598390	18860	18860	18870	18860	10
552	20240610	095600	121409780	18860	18860	18860	18860	3
553	20240610	095500	121353200	18850	18850	18850	18850	7
554	20240610	095400	121221250	18850	18840	18850	18840	6
555	20240610	095300	121108200	18860	18880	18880	18850	82
556	20240610	095200	119560260	18880	18870	18910	18860	62
557	20240610	095100	118389570	18860	18860	18860	18860	29
558	20240610	095000	117842630	18860	18850	18880	18850	62
559	20240610	094900	116673260	18840	18840	18840	18840	61
560	20240610	094800	115524020	18840	18840	18840	18840	60
561	20240610	094700	114393620	18850	18820	18850	18820	15
562	20240610	094600	114111190	18800	18810	18820	18800	53
563	20240610	094500	113114300	18830	18810	18830	18800	89
564	20240610	094400	111439880	18820	18840	18840	18820	16
565	20240610	094300	111138520	18810	18830	18860	18810	166
566	20240610	094200	108008840	18860	18860	18860	18800	10
567	20240610	094100	107820690	18790	18810	18880	18790	147
568	20240610	094000	105047620	18800	18860	18860	18800	74
569	20240610	093900	103652190	18860	18860	18860	18800	111
570	20240610	093800	101562730	18860	18860	18860	18860	1
571	20240610	093700	101543870	18860	18840	18860	18840	108
572	20240610	093600	99507740	18840	18830	18840	18820	48
573	20240610	093500	98604250	18820	18810	18820	18810	15
574	20240610	093400	98321960	18820	18820	18820	18820	0
575	20240610	093300	98321960	18820	18810	18820	18810	2
576	20240610	093200	98284330	18800	18850	18850	18800	244
577	20240610	093100	93690350	18850	18850	18850	18840	4
578	20240610	093000	93614960	18820	18800	18820	18800	312
579	20240610	092900	87746610	18810	18810	18810	18810	11
580	20240610	092800	87539700	18800	18800	18800	18800	3
581	20240610	092700	87483300	18800	18790	18800	18780	20
582	20240610	092600	87107650	18810	18790	18810	18790	2
583	20240610	092500	87070050	18770	18780	18810	18770	211
584	20240610	092400	83106160	18780	18760	18780	18760	53
585	20240610	092300	82111340	18750	18770	18770	18750	52
586	20240610	092200	81135850	18770	18770	18770	18770	0
587	20240610	092100	81135850	18770	18770	18770	18770	2
588	20240610	092000	81098310	18770	18770	18770	18770	59
589	20240610	091900	79990880	18770	18760	18770	18760	4
590	20240610	091800	79915830	18760	18750	18760	18750	262
591	20240610	091700	75003230	18750	18740	18750	18740	245
592	20240610	091600	70409530	18740	18740	18740	18740	6
593	20240610	091500	70297090	18740	18730	18740	18730	58
594	20240610	091400	69210430	18730	18730	18730	18730	126
595	20240610	091300	66850450	18730	18710	18730	18710	42
596	20240610	091200	66064510	18710	18720	18720	18700	178
597	20240610	091100	62734250	18710	18770	18770	18710	829
598	20240610	091000	47192070	18770	18790	18790	18770	26
599	20240610	090900	46703650	18790	18820	18820	18760	1123
600	20240610	090800	25597180	18810	18840	18840	18810	107
601	20240610	090700	23583350	18850	18810	18860	18810	73
602	20240610	090600	22209700	18810	18930	18930	18810	173
603	20240610	090500	18941890	18930	18840	18930	18810	57
604	20240610	090400	17867770	18840	18840	18840	18840	1
605	20240610	090300	17848930	18840	18840	18840	18840	54
606	20240610	090200	16831570	18840	18880	18880	18830	275
607	20240610	090100	11641740	18970	18990	18990	18880	180
608	20240610	090000	8236940	18880	18880	18910	18880	436