KissMeData/023590/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190700	370368340	18730	18730	18730	18730	210
3	20240612	190600	370368340	18730	18730	18730	18730	0
4	20240612	190500	370368340	18730	18730	18730	18730	0
5	20240612	190400	370368340	18730	18730	18730	18730	0
6	20240612	190300	370368340	18730	18730	18730	18730	0
7	20240612	190200	370368340	18730	18730	18730	18730	0
8	20240612	190100	370368340	18730	18730	18730	18730	0
9	20240612	190000	370368340	18730	18730	18730	18730	0
10	20240612	185900	370368340	18730	18730	18730	18730	0
11	20240612	185800	370368340	18730	18730	18730	18730	0
12	20240612	185700	370368340	18730	18730	18730	18730	0
13	20240612	185600	370368340	18730	18730	18730	18730	0
14	20240612	185500	370368340	18730	18730	18730	18730	0
15	20240612	185400	370368340	18730	18730	18730	18730	0
16	20240612	185300	370368340	18730	18730	18730	18730	0
17	20240612	185200	370368340	18730	18730	18730	18730	0
18	20240612	185100	370368340	18730	18730	18730	18730	0
19	20240612	185000	370368340	18730	18730	18730	18730	0
20	20240612	184900	370368340	18730	18730	18730	18730	0
21	20240612	184800	370368340	18730	18730	18730	18730	0
22	20240612	184700	370368340	18730	18730	18730	18730	0
23	20240612	184600	370368340	18730	18730	18730	18730	0
24	20240612	184500	370368340	18730	18730	18730	18730	0
25	20240612	184400	370368340	18730	18730	18730	18730	0
26	20240612	184300	370368340	18730	18730	18730	18730	0
27	20240612	184200	370368340	18730	18730	18730	18730	0
28	20240612	184100	370368340	18730	18730	18730	18730	0
29	20240612	184000	370368340	18730	18730	18730	18730	0
30	20240612	183900	370368340	18730	18730	18730	18730	0
31	20240612	183800	370368340	18730	18730	18730	18730	0
32	20240612	183700	370368340	18730	18730	18730	18730	210
33	20240612	183600	370368340	18730	18730	18730	18730	0
34	20240612	183500	370368340	18730	18730	18730	18730	0
35	20240612	183400	370368340	18730	18730	18730	18730	0
36	20240612	183300	370368340	18730	18730	18730	18730	0
37	20240612	183200	370368340	18730	18730	18730	18730	0
38	20240612	183100	370368340	18730	18730	18730	18730	0
39	20240612	183000	370368340	18730	18730	18730	18730	0
40	20240612	182900	370368340	18730	18730	18730	18730	0
41	20240612	182800	370368340	18730	18730	18730	18730	0
42	20240612	182700	370368340	18730	18730	18730	18730	0
43	20240612	182600	370368340	18730	18730	18730	18730	0
44	20240612	182500	370368340	18730	18730	18730	18730	0
45	20240612	182400	370368340	18730	18730	18730	18730	0
46	20240612	182300	370368340	18730	18730	18730	18730	0
47	20240612	182200	370368340	18730	18730	18730	18730	0
48	20240612	182100	370368340	18730	18730	18730	18730	0
49	20240612	182000	370368340	18730	18730	18730	18730	0
50	20240612	181900	370368340	18730	18730	18730	18730	0
51	20240612	181800	370368340	18730	18730	18730	18730	0
52	20240612	181700	370368340	18730	18730	18730	18730	0
53	20240612	181600	370368340	18730	18730	18730	18730	0
54	20240612	181500	370368340	18730	18730	18730	18730	0
55	20240612	181400	370368340	18730	18730	18730	18730	0
56	20240612	181300	370368340	18730	18730	18730	18730	0
57	20240612	181200	370368340	18730	18730	18730	18730	0
58	20240612	181100	370368340	18730	18730	18730	18730	0
59	20240612	181000	370368340	18730	18730	18730	18730	0
60	20240612	180900	370368340	18730	18730	18730	18730	0
61	20240612	180800	370368340	18730	18730	18730	18730	0
62	20240612	180700	370368340	18730	18730	18730	18730	210
63	20240612	180600	370368340	18730	18730	18730	18730	0
64	20240612	180500	370368340	18730	18730	18730	18730	0
65	20240612	180400	370368340	18730	18730	18730	18730	0
66	20240612	180300	370368340	18730	18730	18730	18730	0
67	20240612	180200	370368340	18730	18730	18730	18730	0
68	20240612	180100	370368340	18730	18730	18730	18730	0
69	20240612	180000	370368340	18730	18730	18730	18730	0
70	20240612	175900	370368340	18730	18730	18730	18730	0
71	20240612	175800	370368340	18730	18730	18730	18730	0
72	20240612	175700	370368340	18730	18730	18730	18730	0
73	20240612	175600	370368340	18730	18730	18730	18730	0
74	20240612	175500	370368340	18730	18730	18730	18730	0
75	20240612	175400	370368340	18730	18730	18730	18730	0
76	20240612	175300	370368340	18730	18730	18730	18730	0
77	20240612	175200	370368340	18730	18730	18730	18730	0
78	20240612	175100	370368340	18730	18730	18730	18730	0
79	20240612	175000	370368340	18730	18730	18730	18730	0
80	20240612	174900	370368340	18730	18730	18730	18730	0
81	20240612	174800	370368340	18730	18730	18730	18730	0
82	20240612	174700	370368340	18730	18730	18730	18730	0
83	20240612	174600	370368340	18730	18730	18730	18730	0
84	20240612	174500	370368340	18730	18730	18730	18730	0
85	20240612	174400	370368340	18730	18730	18730	18730	0
86	20240612	174300	370368340	18730	18730	18730	18730	0
87	20240612	174200	370368340	18730	18730	18730	18730	0
88	20240612	174100	370368340	18730	18730	18730	18730	0
89	20240612	174000	370368340	18730	18730	18730	18730	0
90	20240612	173900	370368340	18730	18730	18730	18730	0
91	20240612	173800	370368340	18730	18730	18730	18730	0
92	20240612	173700	370368340	18730	18730	18730	18730	210
93	20240612	173600	370368340	18730	18730	18730	18730	0
94	20240612	173500	370368340	18730	18730	18730	18730	0
95	20240612	173400	370368340	18730	18730	18730	18730	0
96	20240612	173300	370368340	18730	18730	18730	18730	0
97	20240612	173200	370368340	18730	18730	18730	18730	0
98	20240612	173100	370368340	18730	18730	18730	18730	0
99	20240612	173000	370368340	18730	18730	18730	18730	0
100	20240612	172900	370368340	18730	18730	18730	18730	0
101	20240612	172800	370368340	18730	18730	18730	18730	0
102	20240612	172700	370368340	18730	18730	18730	18730	0
103	20240612	172600	370368340	18730	18730	18730	18730	0
104	20240612	172500	370368340	18730	18730	18730	18730	0
105	20240612	172400	370368340	18730	18730	18730	18730	0
106	20240612	172300	370368340	18730	18730	18730	18730	0
107	20240612	172200	370368340	18730	18730	18730	18730	0
108	20240612	172100	370368340	18730	18730	18730	18730	0
109	20240612	172000	370368340	18730	18730	18730	18730	0
110	20240612	171900	370368340	18730	18730	18730	18730	0
111	20240612	171800	370368340	18730	18730	18730	18730	0
112	20240612	171700	370368340	18730	18730	18730	18730	0
113	20240612	171600	370368340	18730	18730	18730	18730	0
114	20240612	171500	370368340	18730	18730	18730	18730	0
115	20240612	171400	370368340	18730	18730	18730	18730	0
116	20240612	171300	370368340	18730	18730	18730	18730	0
117	20240612	171200	370368340	18730	18730	18730	18730	0
118	20240612	171100	370368340	18730	18730	18730	18730	0
119	20240612	171000	370368340	18730	18730	18730	18730	0
120	20240612	170900	370368340	18730	18730	18730	18730	0
121	20240612	170800	370368340	18730	18730	18730	18730	0
122	20240612	170700	370368340	18730	18730	18730	18730	210
123	20240612	170600	370368340	18730	18730	18730	18730	0
124	20240612	170500	370368340	18730	18730	18730	18730	0
125	20240612	170400	370368340	18730	18730	18730	18730	0
126	20240612	170300	370368340	18730	18730	18730	18730	0
127	20240612	170200	370368340	18730	18730	18730	18730	0
128	20240612	170100	370368340	18730	18730	18730	18730	0
129	20240612	170000	370368340	18730	18730	18730	18730	0
130	20240612	165900	370368340	18730	18730	18730	18730	0
131	20240612	165800	370368340	18730	18730	18730	18730	0
132	20240612	165700	370368340	18730	18730	18730	18730	0
133	20240612	165600	370368340	18730	18730	18730	18730	0
134	20240612	165500	370368340	18730	18730	18730	18730	0
135	20240612	165400	370368340	18730	18730	18730	18730	0
136	20240612	165300	370368340	18730	18730	18730	18730	0
137	20240612	165200	370368340	18730	18730	18730	18730	0
138	20240612	165100	370368340	18730	18730	18730	18730	0
139	20240612	165000	370368340	18730	18730	18730	18730	0
140	20240612	164900	370368340	18730	18730	18730	18730	0
141	20240612	164800	370368340	18730	18730	18730	18730	0
142	20240612	164700	370368340	18730	18730	18730	18730	0
143	20240612	164600	370368340	18730	18730	18730	18730	0
144	20240612	164500	370368340	18730	18730	18730	18730	0
145	20240612	164400	370368340	18730	18730	18730	18730	0
146	20240612	164300	370368340	18730	18730	18730	18730	0
147	20240612	164200	370368340	18730	18730	18730	18730	0
148	20240612	164100	370368340	18730	18730	18730	18730	0
149	20240612	164000	370368340	18730	18730	18730	18730	0
150	20240612	163900	370368340	18730	18730	18730	18730	0
151	20240612	163800	370368340	18730	18730	18730	18730	0
152	20240612	163700	370368340	18730	18730	18730	18730	210
153	20240612	163600	370368340	18730	18730	18730	18730	0
154	20240612	163500	370368340	18730	18730	18730	18730	0
155	20240612	163400	370368340	18730	18730	18730	18730	0
156	20240612	163300	370368340	18730	18730	18730	18730	0
157	20240612	163200	370368340	18730	18730	18730	18730	0
158	20240612	163100	370368340	18730	18730	18730	18730	0
159	20240612	163000	370368340	18730	18730	18730	18730	0
160	20240612	162900	370368340	18730	18730	18730	18730	0
161	20240612	162800	370368340	18730	18730	18730	18730	0
162	20240612	162700	370368340	18730	18730	18730	18730	0
163	20240612	162600	370368340	18730	18730	18730	18730	0
164	20240612	162500	370368340	18730	18730	18730	18730	0
165	20240612	162400	370368340	18730	18730	18730	18730	0
166	20240612	162300	370368340	18730	18730	18730	18730	0
167	20240612	162200	370368340	18730	18730	18730	18730	0
168	20240612	162100	370368340	18730	18730	18730	18730	0
169	20240612	162000	370368340	18730	18730	18730	18730	0
170	20240612	161900	370368340	18730	18730	18730	18730	0
171	20240612	161800	370368340	18730	18730	18730	18730	0
172	20240612	161700	370368340	18730	18730	18730	18730	0
173	20240612	161600	370368340	18730	18730	18730	18730	0
174	20240612	161500	370368340	18730	18730	18730	18730	0
175	20240612	161400	370368340	18730	18730	18730	18730	0
176	20240612	161300	370368340	18730	18730	18730	18730	0
177	20240612	161200	370368340	18730	18730	18730	18730	0
178	20240612	161100	370368340	18730	18730	18730	18730	0
179	20240612	161000	370368340	18730	18730	18730	18730	0
180	20240612	160900	370368340	18730	18730	18730	18730	0
181	20240612	160800	370368340	18730	18730	18730	18730	0
182	20240612	160700	370368340	18730	18730	18730	18730	210
183	20240612	160600	370368340	18730	18730	18730	18730	0
184	20240612	160500	370368340	18730	18730	18730	18730	0
185	20240612	160400	370368340	18730	18730	18730	18730	0
186	20240612	160300	370368340	18730	18730	18730	18730	0
187	20240612	160200	370368340	18730	18730	18730	18730	0
188	20240612	160100	370368340	18730	18730	18730	18730	0
189	20240612	160000	370368340	18730	18730	18730	18730	0
190	20240612	155900	370368340	18730	18730	18730	18730	0
191	20240612	155800	370368340	18730	18730	18730	18730	0
192	20240612	155700	370368340	18730	18730	18730	18730	0
193	20240612	155600	370368340	18730	18730	18730	18730	0
194	20240612	155500	370368340	18730	18730	18730	18730	0
195	20240612	155400	370368340	18730	18730	18730	18730	0
196	20240612	155300	370368340	18730	18730	18730	18730	0
197	20240612	155200	370368340	18730	18730	18730	18730	0
198	20240612	155100	370368340	18730	18730	18730	18730	0
199	20240612	155000	370368340	18730	18730	18730	18730	0
200	20240612	154900	370368340	18730	18730	18730	18730	0
201	20240612	154800	370368340	18730	18730	18730	18730	0
202	20240612	154700	370368340	18730	18730	18730	18730	0
203	20240612	154600	370368340	18730	18730	18730	18730	0
204	20240612	154500	370368340	18730	18730	18730	18730	0
205	20240612	154400	370368340	18730	18730	18730	18730	0
206	20240612	154300	370368340	18730	18730	18730	18730	0
207	20240612	154200	370368340	18730	18730	18730	18730	0
208	20240612	154100	370368340	18730	18730	18730	18730	0
209	20240612	154000	370368340	18730	18730	18730	18730	0
210	20240612	153900	370368340	18730	18730	18730	18730	0
211	20240612	153800	370368340	18730	18730	18730	18730	0
212	20240612	153700	370368340	18730	18730	18730	18730	210
213	20240612	153600	370368340	18730	18730	18730	18730	0
214	20240612	153500	370368340	18730	18730	18730	18730	0
215	20240612	153400	370368340	18730	18730	18730	18730	0
216	20240612	153300	370368340	18730	18730	18730	18730	0
217	20240612	153200	370368340	18730	18730	18730	18730	0
218	20240612	153100	370368340	18730	18730	18730	18730	0
219	20240612	153000	370368340	18730	18730	18730	18730	210
220	20240612	152900	366435040	18730	18730	18730	18730	0
221	20240612	152800	366435040	18730	18730	18730	18730	0
222	20240612	152700	366435040	18730	18730	18730	18730	0
223	20240612	152600	366435040	18730	18730	18730	18730	0
224	20240612	152500	366435040	18730	18730	18730	18730	0
225	20240612	152400	366435040	18730	18730	18730	18730	0
226	20240612	152300	366435040	18730	18730	18730	18730	0
227	20240612	152200	366435040	18730	18730	18730	18730	0
228	20240612	152100	366435040	18730	18730	18730	18730	0
229	20240612	152000	366435040	18730	18730	18730	18730	0
230	20240612	151900	366435040	18730	18730	18730	18730	13
231	20240612	151800	366191550	18740	18730	18740	18730	7
232	20240612	151700	366060390	18750	18720	18750	18720	48
233	20240612	151600	365161670	18720	18720	18720	18720	40
234	20240612	151500	364412870	18710	18710	18710	18710	34
235	20240612	151400	363776730	18710	18700	18710	18690	134
236	20240612	151300	361270970	18700	18720	18720	18700	72
237	20240612	151200	359924450	18710	18710	18710	18710	0
238	20240612	151100	359924450	18710	18710	18710	18710	0
239	20240612	151000	359924450	18710	18720	18720	18710	8
240	20240612	150900	359774740	18720	18720	18720	18720	0
241	20240612	150800	359774740	18720	18720	18720	18720	0
242	20240612	150700	359774740	18720	18720	18720	18720	0
243	20240612	150600	359774740	18720	18720	18720	18720	4
244	20240612	150500	359699860	18710	18720	18720	18710	325
245	20240612	150400	353616240	18730	18730	18730	18720	30
246	20240612	150300	353054450	18720	18730	18740	18720	61
247	20240612	150200	351912420	18730	18730	18730	18730	80
248	20240612	150100	350414020	18730	18730	18730	18730	156
249	20240612	150000	347492140	18740	18740	18740	18740	0
250	20240612	145900	347492140	18740	18740	18740	18740	7
251	20240612	145800	347360960	18740	18740	18740	18740	4
252	20240612	145700	347286000	18730	18750	18750	18730	13
253	20240612	145600	347042350	18750	18750	18750	18750	13
254	20240612	145500	346798600	18750	18750	18750	18750	6
255	20240612	145400	346686100	18750	18750	18750	18750	3
256	20240612	145300	346629850	18750	18740	18750	18740	24
257	20240612	145200	346180060	18740	18740	18740	18740	96
258	20240612	145100	344381020	18740	18740	18740	18740	3
259	20240612	145000	344324800	18740	18740	18740	18740	76
260	20240612	144900	342900560	18740	18740	18740	18740	6
261	20240612	144800	342788120	18740	18740	18740	18740	3
262	20240612	144700	342731900	18740	18740	18740	18740	6
263	20240612	144600	342619460	18740	18730	18740	18730	39
264	20240612	144500	341888960	18740	18730	18740	18730	63
265	20240612	144400	340708940	18730	18730	18730	18730	11
266	20240612	144300	340502910	18730	18730	18730	18730	4
267	20240612	144200	340427990	18730	18730	18730	18730	6
268	20240612	144100	340315610	18730	18730	18730	18730	9
269	20240612	144000	340147040	18730	18730	18730	18730	3
270	20240612	143900	340090850	18730	18730	18730	18730	6
271	20240612	143800	339978470	18720	18710	18720	18710	72
272	20240612	143700	338631280	18710	18700	18710	18700	28
273	20240612	143600	338107620	18700	18700	18700	18700	46
274	20240612	143500	337247420	18690	18700	18700	18690	563
275	20240612	143400	326719350	18700	18700	18700	18700	10
276	20240612	143300	326532350	18700	18700	18700	18700	15
277	20240612	143200	326251850	18700	18700	18700	18690	468
278	20240612	143100	317502240	18710	18710	18710	18710	10
279	20240612	143000	317315140	18710	18710	18710	18710	3
280	20240612	142900	317259010	18710	18710	18710	18710	6
281	20240612	142800	317146750	18720	18720	18720	18720	1
282	20240612	142700	317128030	18720	18720	18720	18720	3
283	20240612	142600	317071870	18720	18720	18720	18720	1
284	20240612	142500	317053150	18720	18720	18720	18720	0
285	20240612	142400	317053150	18720	18720	18720	18720	3
286	20240612	142300	316996990	18720	18710	18720	18710	531
287	20240612	142200	307057420	18710	18710	18710	18710	2
288	20240612	142100	307020000	18710	18710	18710	18710	0
289	20240612	142000	307020000	18710	18710	18710	18710	5
290	20240612	141900	306926450	18710	18700	18710	18700	51
291	20240612	141800	305972740	18710	18710	18710	18710	0
292	20240612	141700	305972740	18710	18710	18710	18710	3
293	20240612	141600	305916610	18710	18710	18710	18710	0
294	20240612	141500	305916610	18710	18710	18710	18710	55
295	20240612	141400	304887560	18710	18710	18710	18710	181
296	20240612	141300	301501050	18720	18720	18720	18720	3
297	20240612	141200	301444890	18710	18710	18710	18710	0
298	20240612	141100	301444890	18710	18710	18710	18710	27
299	20240612	141000	300939720	18710	18710	18710	18710	10
300	20240612	140900	300752620	18710	18710	18710	18710	24
301	20240612	140800	300303580	18710	18710	18710	18710	80
302	20240612	140700	298806780	18710	18720	18720	18710	182
303	20240612	140600	295401510	18720	18720	18720	18720	5
304	20240612	140500	295307910	18720	18720	18720	18720	4
305	20240612	140400	295233030	18710	18720	18720	18710	59
306	20240612	140300	294128800	18720	18720	18720	18720	4
307	20240612	140200	294053920	18720	18720	18730	18720	7
308	20240612	140100	293922870	18720	18720	18720	18720	79
309	20240612	140000	292443990	18720	18720	18730	18720	87
310	20240612	135900	290815340	18720	18710	18720	18710	28
311	20240612	135800	290291230	18720	18720	18720	18720	21
312	20240612	135700	289898110	18720	18720	18720	18720	0
313	20240612	135600	289898110	18720	18720	18720	18720	4
314	20240612	135500	289823230	18720	18720	18720	18720	0
315	20240612	135400	289823230	18720	18720	18720	18720	0
316	20240612	135300	289823230	18720	18720	18720	18720	3
317	20240612	135200	289767070	18730	18730	18730	18730	2
318	20240612	135100	289729610	18720	18720	18720	18720	3
319	20240612	135000	289673450	18720	18720	18720	18720	0
320	20240612	134900	289673450	18720	18720	18720	18720	16
321	20240612	134800	289373930	18730	18730	18730	18730	0
322	20240612	134700	289373930	18730	18730	18730	18730	0
323	20240612	134600	289373930	18730	18730	18730	18730	1
324	20240612	134500	289355200	18720	18720	18720	18720	3
325	20240612	134400	289299040	18720	18720	18720	18720	0
326	20240612	134300	289299040	18720	18720	18720	18720	18
327	20240612	134200	288962080	18710	18720	18720	18710	9
328	20240612	134100	288793650	18720	18720	18730	18720	34
329	20240612	134000	288157160	18710	18710	18720	18710	26
330	20240612	133900	287670460	18720	18720	18720	18720	1
331	20240612	133800	287651740	18720	18720	18720	18720	3
332	20240612	133700	287595580	18720	18720	18720	18720	0
333	20240612	133600	287595580	18720	18720	18730	18720	5
334	20240612	133500	287501970	18720	18720	18720	18720	1
335	20240612	133400	287483250	18720	18720	18720	18720	0
336	20240612	133300	287483250	18720	18720	18720	18720	17
337	20240612	133200	287165010	18720	18710	18720	18700	293
338	20240612	133100	281683170	18710	18720	18720	18710	35
339	20240612	133000	281028000	18730	18730	18730	18730	0
340	20240612	132900	281028000	18730	18730	18750	18730	24
341	20240612	132800	280578410	18730	18730	18730	18730	3
342	20240612	132700	280522220	18720	18720	18720	18720	0
343	20240612	132600	280522220	18720	18720	18720	18720	0
344	20240612	132500	280522220	18720	18720	18720	18720	0
345	20240612	132400	280522220	18720	18720	18720	18720	19
346	20240612	132300	280166540	18720	18720	18720	18720	1
347	20240612	132200	280147820	18720	18700	18720	18700	10
348	20240612	132100	279960700	18730	18700	18730	18700	21
349	20240612	132000	279567580	18710	18710	18720	18710	36
350	20240612	131900	278893770	18710	18710	18710	18710	55
351	20240612	131800	277864720	18710	18700	18710	18700	2
352	20240612	131700	277827310	18710	18690	18710	18690	3
353	20240612	131600	277771220	18700	18700	18700	18680	40
354	20240612	131500	277023320	18680	18700	18700	18680	51
355	20240612	131400	276070330	18700	18700	18700	18700	3
356	20240612	131300	276014230	18700	18700	18700	18700	0
357	20240612	131200	276014230	18700	18700	18700	18700	7
358	20240612	131100	275883330	18700	18700	18700	18700	0
359	20240612	131000	275883330	18700	18700	18700	18700	1
360	20240612	130900	275864630	18700	18700	18700	18700	21
361	20240612	130800	275471930	18710	18710	18710	18710	11
362	20240612	130700	275266120	18710	18700	18720	18700	24
363	20240612	130600	274817100	18700	18680	18700	18680	34
364	20240612	130500	274181790	18680	18680	18680	18680	1
365	20240612	130400	274163110	18680	18680	18680	18680	5
366	20240612	130300	274069710	18680	18670	18680	18660	67
367	20240612	130200	272819020	18660	18660	18660	18660	39
368	20240612	130100	272091280	18650	18650	18670	18650	117
369	20240612	130000	269909100	18650	18650	18650	18650	119
370	20240612	125900	267689750	18640	18630	18640	18630	259
371	20240612	125800	262863180	18630	18670	18670	18630	641
372	20240612	125700	250912060	18660	18700	18700	18660	1694
373	20240612	125600	219274510	18700	18700	18710	18700	2019
374	20240612	125500	181519180	18710	18710	18710	18710	315
375	20240612	125400	175625530	18710	18710	18710	18710	78
376	20240612	125300	174166150	18710	18730	18730	18710	115
377	20240612	125200	172013450	18730	18730	18730	18730	0
378	20240612	125100	172013450	18730	18730	18730	18730	6
379	20240612	125000	171901070	18730	18730	18730	18730	0
380	20240612	124900	171901070	18730	18720	18730	18720	7
381	20240612	124800	171770000	18730	18730	18730	18730	0
382	20240612	124700	171770000	18730	18730	18730	18730	0
383	20240612	124600	171770000	18730	18730	18730	18730	3
384	20240612	124500	171713810	18730	18730	18730	18730	2
385	20240612	124400	171676350	18730	18730	18730	18730	0
386	20240612	124300	171676350	18730	18730	18730	18730	1
387	20240612	124200	171657620	18730	18720	18730	18720	5
388	20240612	124100	171563990	18730	18730	18730	18730	0
389	20240612	124000	171563990	18730	18730	18730	18730	0
390	20240612	123900	171563990	18730	18730	18730	18730	4
391	20240612	123800	171489070	18730	18730	18730	18730	0
392	20240612	123700	171489070	18730	18730	18730	18730	1
393	20240612	123600	171470340	18730	18730	18730	18730	0
394	20240612	123500	171470340	18730	18730	18730	18730	3
395	20240612	123400	171414150	18730	18730	18730	18730	0
396	20240612	123300	171414150	18730	18730	18730	18730	1
397	20240612	123200	171395420	18730	18720	18730	18720	10
398	20240612	123100	171208190	18720	18720	18720	18720	4
399	20240612	123000	171133310	18720	18720	18720	18720	79
400	20240612	122900	169654430	18720	18720	18720	18720	5
401	20240612	122800	169560830	18720	18710	18720	18710	187
402	20240612	122700	166062030	18730	18730	18730	18730	0
403	20240612	122600	166062030	18730	18730	18730	18730	0
404	20240612	122500	166062030	18730	18730	18730	18730	2
405	20240612	122400	166024570	18720	18720	18720	18720	6
406	20240612	122300	165912250	18730	18730	18730	18730	3
407	20240612	122200	165856060	18730	18730	18730	18730	0
408	20240612	122100	165856060	18730	18740	18740	18710	2367
409	20240612	122000	121517960	18740	18740	18740	18740	14
410	20240612	121900	121255600	18750	18750	18750	18750	1
411	20240612	121800	121236850	18750	18750	18750	18750	0
412	20240612	121700	121236850	18750	18750	18750	18750	0
413	20240612	121600	121236850	18750	18750	18750	18750	0
414	20240612	121500	121236850	18750	18750	18750	18750	2
415	20240612	121400	121199350	18750	18750	18750	18750	2
416	20240612	121300	121161850	18750	18750	18750	18750	0
417	20240612	121200	121161850	18750	18750	18750	18750	0
418	20240612	121100	121161850	18750	18750	18750	18750	0
419	20240612	121000	121161850	18750	18750	18750	18750	21
420	20240612	120900	120768100	18750	18750	18750	18750	4
421	20240612	120800	120693100	18750	18750	18750	18750	0
422	20240612	120700	120693100	18750	18750	18750	18750	2
423	20240612	120600	120655600	18750	18750	18750	18750	16
424	20240612	120500	120355600	18760	18760	18760	18760	0
425	20240612	120400	120355600	18760	18760	18760	18760	0
426	20240612	120300	120355600	18760	18750	18760	18750	36
427	20240612	120200	119680390	18750	18750	18750	18750	0
428	20240612	120100	119680390	18750	18750	18750	18750	0
429	20240612	120000	119680390	18750	18750	18750	18750	0
430	20240612	115900	119680390	18750	18750	18750	18750	0
431	20240612	115800	119680390	18750	18750	18750	18750	27
432	20240612	115700	119174140	18760	18760	18760	18760	2
433	20240612	115600	119136620	18770	18750	18770	18750	182
434	20240612	115500	115723960	18740	18740	18740	18740	0
435	20240612	115400	115723960	18740	18750	18750	18740	46
436	20240612	115300	114861520	18750	18750	18750	18750	0
437	20240612	115200	114861520	18750	18750	18750	18750	1
438	20240612	115100	114842770	18750	18750	18750	18750	0
439	20240612	115000	114842770	18750	18750	18750	18750	14
440	20240612	114900	114580270	18740	18740	18740	18740	0
441	20240612	114800	114580270	18740	18740	18740	18740	0
442	20240612	114700	114580270	18740	18740	18740	18740	0
443	20240612	114600	114580270	18740	18740	18740	18740	0
444	20240612	114500	114580270	18740	18740	18740	18740	0
445	20240612	114400	114580270	18740	18740	18740	18740	0
446	20240612	114300	114580270	18740	18740	18740	18740	7
447	20240612	114200	114449090	18740	18740	18740	18740	57
448	20240612	114100	113380910	18740	18740	18740	18740	0
449	20240612	114000	113380910	18740	18750	18750	18740	20
450	20240612	113900	113005930	18730	18730	18730	18730	0
451	20240612	113800	113005930	18730	18730	18730	18730	0
452	20240612	113700	113005930	18730	18750	18750	18730	55
453	20240612	113600	111974780	18750	18750	18750	18750	0
454	20240612	113500	111974780	18750	18750	18750	18750	1
455	20240612	113400	111956030	18730	18730	18730	18730	0
456	20240612	113300	111956030	18730	18730	18730	18730	0
457	20240612	113200	111956030	18730	18730	18730	18730	0
458	20240612	113100	111956030	18730	18730	18730	18730	0
459	20240612	113000	111956030	18730	18750	18750	18730	37
460	20240612	112900	111262360	18730	18730	18730	18730	0
461	20240612	112800	111262360	18730	18730	18730	18730	0
462	20240612	112700	111262360	18730	18740	18740	18730	17
463	20240612	112600	110943800	18730	18730	18730	18730	33
464	20240612	112500	110325710	18730	18750	18750	18730	519
465	20240612	112400	100600560	18740	18740	18740	18740	0
466	20240612	112300	100600560	18740	18740	18740	18740	0
467	20240612	112200	100600560	18740	18740	18740	18740	22
468	20240612	112100	100188280	18750	18750	18750	18750	0
469	20240612	112000	100188280	18750	18750	18750	18750	0
470	20240612	111900	100188280	18750	18750	18750	18750	0
471	20240612	111800	100188280	18750	18750	18750	18750	0
472	20240612	111700	100188280	18750	18740	18750	18740	5
473	20240612	111600	100094570	18750	18750	18750	18750	33
474	20240612	111500	99475820	18740	18750	18750	18740	265
475	20240612	111400	94507330	18750	18770	18770	18750	34
476	20240612	111300	93869230	18750	18750	18750	18750	0
477	20240612	111200	93869230	18750	18760	18760	18750	92
478	20240612	111100	92143400	18760	18770	18770	18760	18
479	20240612	111000	91805560	18770	18770	18770	18770	0
480	20240612	110900	91805560	18770	18780	18780	18770	12
481	20240612	110800	91580220	18780	18780	18780	18770	42
482	20240612	110700	90791510	18780	18780	18780	18780	1
483	20240612	110600	90772730	18780	18780	18780	18780	1
484	20240612	110500	90753950	18780	18770	18780	18770	3
485	20240612	110400	90697630	18780	18770	18780	18770	7
486	20240612	110300	90566210	18760	18760	18780	18760	12
487	20240612	110200	90341040	18760	18760	18760	18760	0
488	20240612	110100	90341040	18760	18760	18760	18760	0
489	20240612	110000	90341040	18760	18760	18760	18760	2
490	20240612	105900	90303520	18760	18760	18760	18760	2
491	20240612	105800	90266000	18740	18740	18740	18740	0
492	20240612	105700	90266000	18740	18760	18770	18740	468
493	20240612	105600	81489490	18760	18770	18770	18760	111
494	20240612	105500	79406130	18760	18770	18780	18760	101
495	20240612	105400	77510460	18780	18780	18780	18780	7
496	20240612	105300	77379000	18780	18780	18780	18780	0
497	20240612	105200	77379000	18780	18780	18780	18780	1
498	20240612	105100	77360220	18770	18770	18770	18770	0
499	20240612	105000	77360220	18770	18770	18770	18770	0
500	20240612	104900	77360220	18770	18770	18770	18770	0
501	20240612	104800	77360220	18770	18770	18770	18770	0
502	20240612	104700	77360220	18770	18770	18770	18770	18
503	20240612	104600	77022360	18770	18780	18780	18770	3
504	20240612	104500	76966040	18790	18790	18790	18790	1
505	20240612	104400	76947250	18780	18780	18780	18780	2
506	20240612	104300	76909690	18780	18780	18780	18780	1
507	20240612	104200	76890910	18790	18780	18790	18780	6
508	20240612	104100	76778220	18780	18780	18780	18760	17
509	20240612	104000	76459080	18790	18780	18790	18780	4
510	20240612	103900	76383940	18780	18770	18780	18770	8
511	20240612	103800	76233770	18760	18770	18770	18760	266
512	20240612	103700	71241100	18770	18770	18770	18770	11
513	20240612	103600	71034630	18770	18770	18770	18770	38
514	20240612	103500	70321370	18770	18770	18770	18770	0
515	20240612	103400	70321370	18770	18760	18770	18760	44
516	20240612	103300	69495920	18760	18760	18760	18760	0
517	20240612	103200	69495920	18760	18770	18770	18760	29
518	20240612	103100	68951620	18790	18770	18790	18770	6
519	20240612	103000	68838980	18760	18760	18760	18760	0
520	20240612	102900	68838980	18760	18760	18760	18760	0
521	20240612	102800	68838980	18760	18760	18760	18760	183
522	20240612	102700	65405900	18760	18740	18760	18740	23
523	20240612	102600	64974860	18750	18750	18750	18740	16
524	20240612	102500	64674880	18740	18740	18740	18740	0
525	20240612	102400	64674880	18740	18740	18740	18740	0
526	20240612	102300	64674880	18740	18750	18760	18740	52
527	20240612	102200	63699820	18750	18750	18750	18750	15
528	20240612	102100	63418570	18750	18750	18760	18750	140
529	20240612	102000	60792670	18750	18750	18750	18750	0
530	20240612	101900	60792670	18750	18750	18750	18750	0
531	20240612	101800	60792670	18750	18750	18750	18750	1
532	20240612	101700	60773920	18760	18760	18760	18760	1
533	20240612	101600	60755160	18750	18760	18760	18730	171
534	20240612	101500	57547710	18730	18750	18750	18730	18
535	20240612	101400	57210250	18730	18730	18730	18730	0
536	20240612	101300	57210250	18730	18730	18730	18730	0
537	20240612	101200	57210250	18730	18730	18730	18730	67
538	20240612	101100	55955340	18730	18730	18730	18730	0
539	20240612	101000	55955340	18730	18730	18730	18730	0
540	20240612	100900	55955340	18730	18730	18730	18730	0
541	20240612	100800	55955340	18730	18730	18730	18730	0
542	20240612	100700	55955340	18730	18750	18750	18730	163
543	20240612	100600	52900000	18760	18760	18760	18760	8
544	20240612	100500	52749920	18750	18750	18750	18750	0
545	20240612	100400	52749920	18750	18750	18750	18750	8
546	20240612	100300	52599920	18750	18750	18750	18750	0
547	20240612	100200	52599920	18750	18750	18750	18750	0
548	20240612	100100	52599920	18750	18750	18750	18750	0
549	20240612	100000	52599920	18750	18750	18750	18750	0
550	20240612	095900	52599920	18750	18750	18750	18750	0
551	20240612	095800	52599920	18750	18750	18750	18750	0
552	20240612	095700	52599920	18750	18750	18750	18750	5
553	20240612	095600	52506170	18750	18750	18750	18750	0
554	20240612	095500	52506170	18750	18750	18750	18750	0
555	20240612	095400	52506170	18750	18750	18750	18750	1
556	20240612	095300	52487420	18740	18740	18740	18740	0
557	20240612	095200	52487420	18740	18740	18740	18740	0
558	20240612	095100	52487420	18740	18740	18740	18740	0
559	20240612	095000	52487420	18740	18740	18740	18740	0
560	20240612	094900	52487420	18740	18740	18740	18740	0
561	20240612	094800	52487420	18740	18750	18750	18740	18
562	20240612	094700	52149960	18740	18740	18740	18740	11
563	20240612	094600	51943820	18740	18740	18740	18740	10
564	20240612	094500	51756420	18750	18750	18750	18750	1
565	20240612	094400	51737670	18740	18740	18740	18740	0
566	20240612	094300	51737670	18740	18740	18740	18740	0
567	20240612	094200	51737670	18740	18740	18740	18740	52
568	20240612	094100	50763190	18740	18740	18740	18740	0
569	20240612	094000	50763190	18740	18740	18740	18740	2
570	20240612	093900	50725710	18740	18740	18740	18740	0
571	20240612	093800	50725710	18740	18740	18740	18740	1
572	20240612	093700	50706970	18740	18730	18740	18730	15
573	20240612	093600	50426010	18740	18740	18740	18740	1
574	20240612	093500	50407270	18720	18720	18720	18720	0
575	20240612	093400	50407270	18720	18720	18720	18720	0
576	20240612	093300	50407270	18720	18720	18730	18720	7
577	20240612	093200	50276210	18720	18720	18720	18720	7
578	20240612	093100	50145170	18730	18720	18730	18720	11
579	20240612	093000	49939200	18720	18720	18730	18720	11
580	20240612	092900	49733200	18720	18720	18720	18720	6
581	20240612	092800	49620880	18720	18720	18720	18720	5
582	20240612	092700	49527280	18730	18730	18730	18730	11
583	20240612	092600	49321250	18720	18720	18720	18720	4
584	20240612	092500	49246370	18730	18730	18730	18730	3
585	20240612	092400	49190180	18730	18710	18730	18710	26
586	20240612	092300	48703420	18710	18710	18710	18710	73
587	20240612	092200	47337590	18710	18710	18710	18700	30
588	20240612	092100	46776320	18710	18720	18730	18700	355
589	20240612	092000	40134880	18720	18720	18730	18720	36
590	20240612	091900	39460920	18720	18720	18720	18720	4
591	20240612	091800	39386040	18720	18720	18720	18720	8
592	20240612	091700	39236280	18720	18710	18720	18710	35
593	20240612	091600	38581120	18710	18720	18720	18710	26
594	20240612	091500	38094420	18720	18720	18720	18720	13
595	20240612	091400	37851060	18720	18710	18720	18710	150
596	20240612	091300	35044540	18720	18730	18740	18720	68
597	20240612	091200	33771520	18740	18730	18740	18730	44
598	20240612	091100	32947020	18730	18790	18790	18730	12
599	20240612	091000	32722200	18710	18710	18710	18710	0
600	20240612	090900	32722200	18710	18720	18720	18710	142
601	20240612	090800	30064780	18860	18780	18860	18700	120
602	20240612	090700	27815900	18880	18880	18880	18880	30
603	20240612	090600	27249500	18920	18920	18920	18920	1
604	20240612	090500	27230580	18920	18920	18920	18920	26
605	20240612	090400	26738660	18950	18770	18950	18770	468
606	20240612	090300	17896930	18730	18730	18730	18730	8
607	20240612	090200	17747090	18790	18790	18790	18790	0
608	20240612	090100	17747090	18790	18800	18800	18790	6
609	20240612	090000	17634300	18900	18700	18900	18700	943