KissMeData/023590/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190700	1041528060	18580	18580	18580	18580	4603
3	20240619	190600	1041528060	18580	18580	18580	18580	0
4	20240619	190500	1041528060	18580	18580	18580	18580	0
5	20240619	190400	1041528060	18580	18580	18580	18580	0
6	20240619	190300	1041528060	18580	18580	18580	18580	0
7	20240619	190200	1041528060	18580	18580	18580	18580	0
8	20240619	190100	1041528060	18580	18580	18580	18580	0
9	20240619	190000	1041528060	18580	18580	18580	18580	0
10	20240619	185900	1041528060	18580	18580	18580	18580	0
11	20240619	185800	1041528060	18580	18580	18580	18580	0
12	20240619	185700	1041528060	18580	18580	18580	18580	0
13	20240619	185600	1041528060	18580	18580	18580	18580	0
14	20240619	185500	1041528060	18580	18580	18580	18580	0
15	20240619	185400	1041528060	18580	18580	18580	18580	0
16	20240619	185300	1041528060	18580	18580	18580	18580	0
17	20240619	185200	1041528060	18580	18580	18580	18580	0
18	20240619	185100	1041528060	18580	18580	18580	18580	0
19	20240619	185000	1041528060	18580	18580	18580	18580	0
20	20240619	184900	1041528060	18580	18580	18580	18580	0
21	20240619	184800	1041528060	18580	18580	18580	18580	0
22	20240619	184700	1041528060	18580	18580	18580	18580	0
23	20240619	184600	1041528060	18580	18580	18580	18580	0
24	20240619	184500	1041528060	18580	18580	18580	18580	0
25	20240619	184400	1041528060	18580	18580	18580	18580	0
26	20240619	184300	1041528060	18580	18580	18580	18580	0
27	20240619	184200	1041528060	18580	18580	18580	18580	0
28	20240619	184100	1041528060	18580	18580	18580	18580	0
29	20240619	184000	1041528060	18580	18580	18580	18580	0
30	20240619	183900	1041528060	18580	18580	18580	18580	0
31	20240619	183800	1041528060	18580	18580	18580	18580	0
32	20240619	183700	1041528060	18580	18580	18580	18580	4603
33	20240619	183600	1041528060	18580	18580	18580	18580	0
34	20240619	183500	1041528060	18580	18580	18580	18580	0
35	20240619	183400	1041528060	18580	18580	18580	18580	0
36	20240619	183300	1041528060	18580	18580	18580	18580	0
37	20240619	183200	1041528060	18580	18580	18580	18580	0
38	20240619	183100	1041528060	18580	18580	18580	18580	0
39	20240619	183000	1041528060	18580	18580	18580	18580	0
40	20240619	182900	1041528060	18580	18580	18580	18580	0
41	20240619	182800	1041528060	18580	18580	18580	18580	0
42	20240619	182700	1041528060	18580	18580	18580	18580	0
43	20240619	182600	1041528060	18580	18580	18580	18580	0
44	20240619	182500	1041528060	18580	18580	18580	18580	0
45	20240619	182400	1041528060	18580	18580	18580	18580	0
46	20240619	182300	1041528060	18580	18580	18580	18580	0
47	20240619	182200	1041528060	18580	18580	18580	18580	0
48	20240619	182100	1041528060	18580	18580	18580	18580	0
49	20240619	182000	1041528060	18580	18580	18580	18580	0
50	20240619	181900	1041528060	18580	18580	18580	18580	0
51	20240619	181800	1041528060	18580	18580	18580	18580	0
52	20240619	181700	1041528060	18580	18580	18580	18580	0
53	20240619	181600	1041528060	18580	18580	18580	18580	0
54	20240619	181500	1041528060	18580	18580	18580	18580	0
55	20240619	181400	1041528060	18580	18580	18580	18580	0
56	20240619	181300	1041528060	18580	18580	18580	18580	0
57	20240619	181200	1041528060	18580	18580	18580	18580	0
58	20240619	181100	1041528060	18580	18580	18580	18580	0
59	20240619	181000	1041528060	18580	18580	18580	18580	0
60	20240619	180900	1041528060	18580	18580	18580	18580	0
61	20240619	180800	1041528060	18580	18580	18580	18580	0
62	20240619	180700	1041528060	18580	18580	18580	18580	4603
63	20240619	180600	1041528060	18580	18580	18580	18580	0
64	20240619	180500	1041528060	18580	18580	18580	18580	0
65	20240619	180400	1041528060	18580	18580	18580	18580	0
66	20240619	180300	1041528060	18580	18580	18580	18580	0
67	20240619	180200	1041528060	18580	18580	18580	18580	0
68	20240619	180100	1041528060	18580	18580	18580	18580	0
69	20240619	180000	1041528060	18580	18580	18580	18580	0
70	20240619	175900	1041528060	18580	18580	18580	18580	0
71	20240619	175800	1041528060	18580	18580	18580	18580	0
72	20240619	175700	1041528060	18580	18580	18580	18580	0
73	20240619	175600	1041528060	18580	18580	18580	18580	0
74	20240619	175500	1041528060	18580	18580	18580	18580	0
75	20240619	175400	1041528060	18580	18580	18580	18580	0
76	20240619	175300	1041528060	18580	18580	18580	18580	0
77	20240619	175200	1041528060	18580	18580	18580	18580	0
78	20240619	175100	1041528060	18580	18580	18580	18580	0
79	20240619	175000	1041528060	18580	18580	18580	18580	0
80	20240619	174900	1041528060	18580	18580	18580	18580	0
81	20240619	174800	1041528060	18580	18580	18580	18580	0
82	20240619	174700	1041528060	18580	18580	18580	18580	0
83	20240619	174600	1041528060	18580	18580	18580	18580	0
84	20240619	174500	1041528060	18580	18580	18580	18580	0
85	20240619	174400	1041528060	18580	18580	18580	18580	0
86	20240619	174300	1041528060	18580	18580	18580	18580	0
87	20240619	174200	1041528060	18580	18580	18580	18580	0
88	20240619	174100	1041528060	18580	18580	18580	18580	0
89	20240619	174000	1041528060	18580	18580	18580	18580	0
90	20240619	173900	1041528060	18580	18580	18580	18580	0
91	20240619	173800	1041528060	18580	18580	18580	18580	0
92	20240619	173700	1041528060	18580	18580	18580	18580	4603
93	20240619	173600	1041528060	18580	18580	18580	18580	0
94	20240619	173500	1041528060	18580	18580	18580	18580	0
95	20240619	173400	1041528060	18580	18580	18580	18580	0
96	20240619	173300	1041528060	18580	18580	18580	18580	0
97	20240619	173200	1041528060	18580	18580	18580	18580	0
98	20240619	173100	1041528060	18580	18580	18580	18580	0
99	20240619	173000	1041528060	18580	18580	18580	18580	0
100	20240619	172900	1041528060	18580	18580	18580	18580	0
101	20240619	172800	1041528060	18580	18580	18580	18580	0
102	20240619	172700	1041528060	18580	18580	18580	18580	0
103	20240619	172600	1041528060	18580	18580	18580	18580	0
104	20240619	172500	1041528060	18580	18580	18580	18580	0
105	20240619	172400	1041528060	18580	18580	18580	18580	0
106	20240619	172300	1041528060	18580	18580	18580	18580	0
107	20240619	172200	1041528060	18580	18580	18580	18580	0
108	20240619	172100	1041528060	18580	18580	18580	18580	0
109	20240619	172000	1041528060	18580	18580	18580	18580	0
110	20240619	171900	1041528060	18580	18580	18580	18580	0
111	20240619	171800	1041528060	18580	18580	18580	18580	0
112	20240619	171700	1041528060	18580	18580	18580	18580	0
113	20240619	171600	1041528060	18580	18580	18580	18580	0
114	20240619	171500	1041528060	18580	18580	18580	18580	0
115	20240619	171400	1041528060	18580	18580	18580	18580	0
116	20240619	171300	1041528060	18580	18580	18580	18580	0
117	20240619	171200	1041528060	18580	18580	18580	18580	0
118	20240619	171100	1041528060	18580	18580	18580	18580	0
119	20240619	171000	1041528060	18580	18580	18580	18580	0
120	20240619	170900	1041528060	18580	18580	18580	18580	0
121	20240619	170800	1041528060	18580	18580	18580	18580	0
122	20240619	170700	1041528060	18580	18580	18580	18580	4603
123	20240619	170600	1041528060	18580	18580	18580	18580	0
124	20240619	170500	1041528060	18580	18580	18580	18580	0
125	20240619	170400	1041528060	18580	18580	18580	18580	0
126	20240619	170300	1041528060	18580	18580	18580	18580	0
127	20240619	170200	1041528060	18580	18580	18580	18580	0
128	20240619	170100	1041528060	18580	18580	18580	18580	0
129	20240619	170000	1041528060	18580	18580	18580	18580	0
130	20240619	165900	1041528060	18580	18580	18580	18580	0
131	20240619	165800	1041528060	18580	18580	18580	18580	0
132	20240619	165700	1041528060	18580	18580	18580	18580	0
133	20240619	165600	1041528060	18580	18580	18580	18580	0
134	20240619	165500	1041528060	18580	18580	18580	18580	0
135	20240619	165400	1041528060	18580	18580	18580	18580	0
136	20240619	165300	1041528060	18580	18580	18580	18580	0
137	20240619	165200	1041528060	18580	18580	18580	18580	0
138	20240619	165100	1041528060	18580	18580	18580	18580	0
139	20240619	165000	1041528060	18580	18580	18580	18580	0
140	20240619	164900	1041528060	18580	18580	18580	18580	0
141	20240619	164800	1041528060	18580	18580	18580	18580	0
142	20240619	164700	1041528060	18580	18580	18580	18580	0
143	20240619	164600	1041528060	18580	18580	18580	18580	0
144	20240619	164500	1041528060	18580	18580	18580	18580	0
145	20240619	164400	1041528060	18580	18580	18580	18580	0
146	20240619	164300	1041528060	18580	18580	18580	18580	0
147	20240619	164200	1041528060	18580	18580	18580	18580	0
148	20240619	164100	1041528060	18580	18580	18580	18580	0
149	20240619	164000	1041528060	18580	18580	18580	18580	0
150	20240619	163900	1041528060	18580	18580	18580	18580	0
151	20240619	163800	1041528060	18580	18580	18580	18580	0
152	20240619	163700	1041528060	18580	18580	18580	18580	4603
153	20240619	163600	1041528060	18580	18580	18580	18580	0
154	20240619	163500	1041528060	18580	18580	18580	18580	0
155	20240619	163400	1041528060	18580	18580	18580	18580	0
156	20240619	163300	1041528060	18580	18580	18580	18580	0
157	20240619	163200	1041528060	18580	18580	18580	18580	0
158	20240619	163100	1041528060	18580	18580	18580	18580	0
159	20240619	163000	1041528060	18580	18580	18580	18580	0
160	20240619	162900	1041528060	18580	18580	18580	18580	0
161	20240619	162800	1041528060	18580	18580	18580	18580	0
162	20240619	162700	1041528060	18580	18580	18580	18580	0
163	20240619	162600	1041528060	18580	18580	18580	18580	0
164	20240619	162500	1041528060	18580	18580	18580	18580	0
165	20240619	162400	1041528060	18580	18580	18580	18580	0
166	20240619	162300	1041528060	18580	18580	18580	18580	0
167	20240619	162200	1041528060	18580	18580	18580	18580	0
168	20240619	162100	1041528060	18580	18580	18580	18580	0
169	20240619	162000	1041528060	18580	18580	18580	18580	0
170	20240619	161900	1041528060	18580	18580	18580	18580	0
171	20240619	161800	1041528060	18580	18580	18580	18580	0
172	20240619	161700	1041528060	18580	18580	18580	18580	0
173	20240619	161600	1041528060	18580	18580	18580	18580	0
174	20240619	161500	1041528060	18580	18580	18580	18580	0
175	20240619	161400	1041528060	18580	18580	18580	18580	0
176	20240619	161300	1041528060	18580	18580	18580	18580	0
177	20240619	161200	1041528060	18580	18580	18580	18580	0
178	20240619	161100	1041528060	18580	18580	18580	18580	0
179	20240619	161000	1041528060	18580	18580	18580	18580	0
180	20240619	160900	1041528060	18580	18580	18580	18580	0
181	20240619	160800	1041528060	18580	18580	18580	18580	0
182	20240619	160700	1041528060	18580	18580	18580	18580	4603
183	20240619	160600	1041528060	18580	18580	18580	18580	0
184	20240619	160500	1041528060	18580	18580	18580	18580	0
185	20240619	160400	1041528060	18580	18580	18580	18580	0
186	20240619	160300	1041528060	18580	18580	18580	18580	0
187	20240619	160200	1041528060	18580	18580	18580	18580	0
188	20240619	160100	1041528060	18580	18580	18580	18580	0
189	20240619	160000	1041528060	18580	18580	18580	18580	0
190	20240619	155900	1041528060	18580	18580	18580	18580	0
191	20240619	155800	1041528060	18580	18580	18580	18580	0
192	20240619	155700	1041528060	18580	18580	18580	18580	0
193	20240619	155600	1041528060	18580	18580	18580	18580	0
194	20240619	155500	1041528060	18580	18580	18580	18580	0
195	20240619	155400	1041528060	18580	18580	18580	18580	0
196	20240619	155300	1041528060	18580	18580	18580	18580	0
197	20240619	155200	1041528060	18580	18580	18580	18580	0
198	20240619	155100	1041528060	18580	18580	18580	18580	0
199	20240619	155000	1041528060	18580	18580	18580	18580	0
200	20240619	154900	1041528060	18580	18580	18580	18580	0
201	20240619	154800	1041528060	18580	18580	18580	18580	0
202	20240619	154700	1041528060	18580	18580	18580	18580	0
203	20240619	154600	1041528060	18580	18580	18580	18580	0
204	20240619	154500	1041528060	18580	18580	18580	18580	0
205	20240619	154400	1041528060	18580	18580	18580	18580	0
206	20240619	154300	1041528060	18580	18580	18580	18580	0
207	20240619	154200	1041528060	18580	18580	18580	18580	0
208	20240619	154100	1041528060	18580	18580	18580	18580	0
209	20240619	154000	1041528060	18580	18580	18580	18580	0
210	20240619	153900	1041528060	18580	18580	18580	18580	0
211	20240619	153800	1041528060	18580	18580	18580	18580	0
212	20240619	153700	1041528060	18580	18580	18580	18580	4603
213	20240619	153600	1041528060	18580	18580	18580	18580	0
214	20240619	153500	1041528060	18580	18580	18580	18580	0
215	20240619	153400	1041528060	18580	18580	18580	18580	0
216	20240619	153300	1041528060	18580	18580	18580	18580	0
217	20240619	153200	1041528060	18580	18580	18580	18580	0
218	20240619	153100	1041528060	18580	18580	18580	18580	0
219	20240619	153000	1041528060	18580	18580	18580	18580	4603
220	20240619	152900	956004320	18650	18650	18650	18650	0
221	20240619	152800	956004320	18650	18650	18650	18650	0
222	20240619	152700	956004320	18650	18650	18650	18650	0
223	20240619	152600	956004320	18650	18650	18650	18650	0
224	20240619	152500	956004320	18650	18650	18650	18650	0
225	20240619	152400	956004320	18650	18650	18650	18650	0
226	20240619	152300	956004320	18650	18650	18650	18650	0
227	20240619	152200	956004320	18650	18650	18650	18650	0
228	20240619	152100	956004320	18650	18650	18650	18650	0
229	20240619	152000	956004320	18650	18650	18650	18650	0
230	20240619	151900	956004320	18650	18640	18650	18630	45
231	20240619	151800	955165520	18640	18650	18650	18640	58
232	20240619	151700	954084390	18650	18630	18650	18630	11
233	20240619	151600	953879430	18630	18610	18630	18610	65
234	20240619	151500	952668620	18610	18610	18620	18610	54
235	20240619	151400	951663640	18610	18610	18610	18610	6
236	20240619	151300	951551980	18610	18610	18610	18610	5
237	20240619	151200	951458930	18610	18610	18610	18610	1
238	20240619	151100	951440320	18650	18610	18650	18610	74
239	20240619	151000	950062340	18610	18610	18610	18610	30
240	20240619	150900	949504040	18610	18620	18620	18610	6
241	20240619	150800	949392330	18630	18620	18630	18620	55
242	20240619	150700	948367730	18630	18630	18630	18630	1
243	20240619	150600	948349100	18640	18640	18640	18630	5
244	20240619	150500	948255920	18650	18650	18650	18650	6
245	20240619	150400	948144020	18650	18640	18650	18630	4
246	20240619	150300	948069450	18640	18640	18640	18640	2
247	20240619	150200	948032170	18660	18660	18660	18630	5
248	20240619	150100	947938940	18630	18630	18650	18630	378
249	20240619	150000	940893790	18630	18600	18630	18600	32
250	20240619	145900	940297660	18600	18600	18600	18600	1
251	20240619	145800	940279060	18600	18600	18600	18600	12
252	20240619	145700	940055860	18600	18600	18600	18600	12
253	20240619	145600	939832660	18630	18630	18630	18630	1
254	20240619	145500	939814030	18630	18630	18630	18630	1
255	20240619	145400	939795400	18630	18630	18630	18630	1
256	20240619	145300	939776770	18630	18630	18630	18630	131
257	20240619	145200	937336240	18610	18610	18610	18610	0
258	20240619	145100	937336240	18610	18630	18630	18610	640
259	20240619	145000	925422610	18650	18650	18650	18650	0
260	20240619	144900	925422610	18650	18650	18650	18650	1
261	20240619	144800	925403960	18650	18650	18650	18650	0
262	20240619	144700	925403960	18650	18650	18650	18650	0
263	20240619	144600	925403960	18650	18650	18650	18650	0
264	20240619	144500	925403960	18650	18650	18650	18650	0
265	20240619	144400	925403960	18650	18650	18650	18650	1
266	20240619	144300	925385310	18700	18650	18700	18650	5
267	20240619	144200	925291910	18710	18710	18710	18710	0
268	20240619	144100	925291910	18710	18710	18710	18710	0
269	20240619	144000	925291910	18710	18710	18710	18710	0
270	20240619	143900	925291910	18710	18710	18710	18710	0
271	20240619	143800	925291910	18710	18620	18710	18620	91
272	20240619	143700	923589960	18730	18610	18730	18610	101
273	20240619	143600	921700060	18720	18610	18720	18610	500
274	20240619	143500	912344490	18590	18610	18640	18590	69
275	20240619	143400	911060670	18610	18610	18610	18610	2
276	20240619	143300	911023450	18630	18630	18630	18630	0
277	20240619	143200	911023450	18630	18620	18630	18590	311
278	20240619	143100	905240720	18620	18620	18620	18620	0
279	20240619	143000	905240720	18620	18620	18620	18620	80
280	20240619	142900	903751120	18600	18610	18610	18600	66
281	20240619	142800	902522990	18610	18610	18610	18610	0
282	20240619	142700	902522990	18610	18610	18610	18610	257
283	20240619	142600	897740220	18600	18600	18600	18600	0
284	20240619	142500	897740220	18600	18600	18600	18600	66
285	20240619	142400	896512620	18600	18600	18600	18600	0
286	20240619	142300	896512620	18600	18600	18600	18600	0
287	20240619	142200	896512620	18600	18600	18600	18600	66
288	20240619	142100	895285020	18620	18610	18620	18600	36
289	20240619	142000	894615380	18600	18600	18600	18600	0
290	20240619	141900	894615380	18600	18600	18600	18600	66
291	20240619	141800	893387780	18600	18600	18600	18600	0
292	20240619	141700	893387780	18600	18600	18600	18600	66
293	20240619	141600	892160180	18600	18600	18600	18600	0
294	20240619	141500	892160180	18600	18600	18600	18600	0
295	20240619	141400	892160180	18600	18600	18600	18600	66
296	20240619	141300	890932580	18620	18620	18620	18620	1
297	20240619	141200	890913960	18630	18620	18630	18620	3
298	20240619	141100	890858090	18620	18600	18620	18600	67
299	20240619	141000	889611870	18590	18590	18590	18590	0
300	20240619	140900	889611870	18590	18590	18590	18590	0
301	20240619	140800	889611870	18590	18620	18620	18590	75
302	20240619	140700	888216660	18620	18620	18620	18620	1
303	20240619	140600	888198040	18600	18600	18600	18600	66
304	20240619	140500	886970440	18600	18600	18600	18600	0
305	20240619	140400	886970440	18600	18600	18600	18600	473
306	20240619	140300	878172640	18600	18610	18610	18600	66
307	20240619	140200	876944880	18600	18600	18600	18600	0
308	20240619	140100	876944880	18600	18600	18600	18600	0
309	20240619	140000	876944880	18600	18610	18610	18600	66
310	20240619	135900	875717260	18600	18600	18600	18600	0
311	20240619	135800	875717260	18600	18610	18610	18600	66
312	20240619	135700	874489390	18610	18610	18610	18610	21
313	20240619	135600	874098580	18600	18600	18600	18600	0
314	20240619	135500	874098580	18600	18600	18600	18600	156
315	20240619	135400	871196980	18600	18600	18600	18600	0
316	20240619	135300	871196980	18600	18600	18600	18600	0
317	20240619	135200	871196980	18600	18600	18600	18600	66
318	20240619	135100	869969380	18600	18600	18600	18600	0
319	20240619	135000	869969380	18600	18620	18620	18600	66
320	20240619	134900	868741130	18620	18620	18620	18620	0
321	20240619	134800	868741130	18620	18620	18620	18620	1
322	20240619	134700	868722510	18610	18630	18630	18610	66
323	20240619	134600	867494010	18630	18630	18630	18630	0
324	20240619	134500	867494010	18630	18630	18630	18630	18
325	20240619	134400	867158670	18600	18620	18620	18600	66
326	20240619	134300	865930650	18630	18630	18630	18630	0
327	20240619	134200	865930650	18630	18620	18630	18620	6
328	20240619	134100	865818880	18620	18600	18620	18600	76
329	20240619	134000	864405080	18600	18600	18600	18600	0
330	20240619	133900	864405080	18600	18610	18610	18600	66
331	20240619	133800	863176860	18610	18610	18610	18610	0
332	20240619	133700	863176860	18610	18610	18610	18610	16
333	20240619	133600	862879100	18610	18630	18630	18610	66
334	20240619	133500	861650810	18610	18610	18610	18610	0
335	20240619	133400	861650810	18610	18630	18630	18610	13
336	20240619	133300	861408820	18600	18610	18610	18600	66
337	20240619	133200	860181020	18700	18700	18700	18700	0
338	20240619	133100	860181020	18700	18600	18700	18600	92
339	20240619	133000	858467300	18630	18630	18630	18630	0
340	20240619	132900	858467300	18630	18630	18630	18610	413
341	20240619	132800	850776260	18630	18640	18640	18630	66
342	20240619	132700	849546260	18640	18640	18640	18640	0
343	20240619	132600	849546260	18640	18640	18640	18640	50
344	20240619	132500	848614260	18640	18650	18650	18640	66
345	20240619	132400	847383780	18650	18650	18650	18650	0
346	20240619	132300	847383780	18650	18670	18670	18650	66
347	20240619	132200	846152230	18680	18680	18680	18680	0
348	20240619	132100	846152230	18680	18680	18680	18680	1
349	20240619	132000	846133550	18650	18670	18670	18650	69
350	20240619	131900	844846370	18680	18680	18680	18680	0
351	20240619	131800	844846370	18680	18680	18680	18680	0
352	20240619	131700	844846370	18680	18700	18700	18680	146
353	20240619	131600	842118450	18690	18690	18690	18690	0
354	20240619	131500	842118450	18690	18680	18690	18680	17
355	20240619	131400	841800730	18650	18670	18670	18650	67
356	20240619	131300	840550340	18670	18670	18670	18670	0
357	20240619	131200	840550340	18670	18690	18690	18670	86
358	20240619	131100	838944550	18690	18690	18690	18690	20
359	20240619	131000	838570750	18690	18690	18690	18690	0
360	20240619	130900	838570750	18690	18700	18700	18690	66
361	20240619	130800	837336780	18710	18710	18710	18710	0
362	20240619	130700	837336780	18710	18710	18710	18710	0
363	20240619	130600	837336780	18710	18710	18710	18700	67
364	20240619	130500	836083680	18720	18720	18720	18720	50
365	20240619	130400	835147680	18720	18730	18730	18720	506
366	20240619	130300	825675040	18730	18730	18730	18730	19
367	20240619	130200	825319170	18740	18740	18740	18740	0
368	20240619	130100	825319170	18740	18730	18740	18720	72
369	20240619	130000	823971060	18740	18740	18740	18740	0
370	20240619	125900	823971060	18740	18740	18740	18740	0
371	20240619	125800	823971060	18740	18720	18740	18720	67
372	20240619	125700	822716800	18720	18720	18720	18720	0
373	20240619	125600	822716800	18720	18720	18720	18720	66
374	20240619	125500	821481280	18720	18730	18730	18720	78
375	20240619	125400	820021090	18750	18740	18750	18740	54
376	20240619	125300	819008910	18720	18730	18730	18720	66
377	20240619	125200	817773360	18750	18750	18750	18750	0
378	20240619	125100	817773360	18750	18750	18750	18750	0
379	20240619	125000	817773360	18750	18750	18750	18750	173
380	20240619	124900	814529610	18760	18760	18760	18760	121
381	20240619	124800	812259650	18770	18770	18770	18770	108
382	20240619	124700	810232490	18770	18770	18770	18770	66
383	20240619	124600	808993670	18770	18720	18800	18720	2016
384	20240619	124500	771142540	18720	18710	18740	18710	111
385	20240619	124400	769064720	18740	18680	18740	18670	1107
386	20240619	124300	748342640	18670	18670	18670	18670	15
387	20240619	124200	748062590	18670	18640	18670	18640	82
388	20240619	124100	746533660	18670	18670	18670	18670	0
389	20240619	124000	746533660	18670	18650	18670	18650	8
390	20240619	123900	746384440	18640	18640	18640	18640	66
391	20240619	123800	745154200	18670	18670	18670	18670	0
392	20240619	123700	745154200	18670	18620	18670	18620	71
393	20240619	123600	743832020	18640	18620	18670	18620	352
394	20240619	123500	737260340	18640	18610	18640	18610	2115
395	20240619	123400	697836920	18630	18620	18630	18600	71
396	20240619	123300	696516230	18620	18620	18620	18620	0
397	20240619	123200	696516230	18620	18610	18620	18600	197
398	20240619	123100	692851360	18610	18610	18610	18610	66
399	20240619	123000	691623100	18610	18610	18610	18610	0
400	20240619	122900	691623100	18610	18620	18620	18610	66
401	20240619	122800	690394500	18620	18620	18620	18620	0
402	20240619	122700	690394500	18620	18620	18620	18620	0
403	20240619	122600	690394500	18620	18630	18640	18620	267
404	20240619	122500	685420950	18640	18640	18640	18640	0
405	20240619	122400	685420950	18640	18620	18640	18620	4
406	20240619	122300	685346450	18610	18610	18610	18600	67
407	20240619	122200	684099680	18640	18640	18640	18640	0
408	20240619	122100	684099680	18640	18620	18640	18610	38
409	20240619	122000	683392440	18610	18620	18630	18610	69
410	20240619	121900	682107840	18630	18610	18630	18610	7
411	20240619	121800	681977540	18610	18650	18650	18610	82
412	20240619	121700	680451190	18630	18590	18650	18590	83
413	20240619	121600	678907300	18600	18560	18600	18560	6
414	20240619	121500	678795830	18560	18580	18580	18550	168
415	20240619	121400	675677130	18590	18550	18590	18550	305
416	20240619	121300	670007290	18550	18560	18560	18540	61
417	20240619	121200	668876310	18550	18550	18550	18530	117
418	20240619	121100	666707270	18550	18520	18550	18520	4
419	20240619	121000	666633110	18520	18520	18520	18490	169
420	20240619	120900	663506660	18510	18510	18510	18510	6
421	20240619	120800	663395600	18510	18540	18590	18510	707
422	20240619	120700	650303340	18550	18570	18570	18550	66
423	20240619	120600	649078990	18570	18510	18570	18510	1375
424	20240619	120500	623599960	18510	18500	18510	18500	3
425	20240619	120400	623544440	18500	18490	18500	18490	68
426	20240619	120300	622287100	18510	18500	18510	18500	3
427	20240619	120200	622231580	18510	18510	18510	18490	72
428	20240619	120100	620899370	18510	18490	18510	18490	8
429	20240619	120000	620751380	18490	18490	18490	18490	2
430	20240619	115900	620714400	18490	18480	18490	18470	139
431	20240619	115800	618146460	18490	18490	18490	18490	0
432	20240619	115700	618146460	18490	18490	18490	18490	0
433	20240619	115600	618146460	18490	18480	18490	18470	71
434	20240619	115500	616834540	18490	18490	18490	18490	0
435	20240619	115400	616834540	18490	18490	18490	18490	1
436	20240619	115300	616816050	18480	18480	18500	18470	331
437	20240619	115200	610695980	18460	18460	18460	18460	0
438	20240619	115100	610695980	18460	18480	18480	18440	2552
439	20240619	115000	563601110	18480	18480	18480	18480	0
440	20240619	114900	563601110	18480	18480	18480	18480	0
441	20240619	114800	563601110	18480	18480	18500	18460	274
442	20240619	114700	558539220	18480	18480	18480	18480	155
443	20240619	114600	555674820	18480	18460	18480	18460	382
444	20240619	114500	548622870	18460	18490	18500	18460	69
445	20240619	114400	547348370	18500	18490	18500	18490	49
446	20240619	114300	546441880	18480	18490	18490	18480	167
447	20240619	114200	543355060	18490	18490	18500	18490	18
448	20240619	114100	543022100	18490	18480	18500	18480	124
449	20240619	114000	540728160	18480	18470	18480	18460	67
450	20240619	113900	539490790	18470	18470	18470	18470	3
451	20240619	113800	539435380	18450	18460	18460	18450	300
452	20240619	113700	533899380	18450	18470	18480	18450	459
453	20240619	113600	525426810	18450	18450	18450	18450	0
454	20240619	113500	525426810	18450	18440	18450	18440	69
455	20240619	113400	524154420	18450	18460	18460	18450	248
456	20240619	113300	519578760	18450	18460	18460	18450	100
457	20240619	113200	517733230	18450	18480	18480	18450	172
458	20240619	113100	514558930	18480	18480	18480	18480	1
459	20240619	113000	514540450	18480	18470	18480	18470	104
460	20240619	112900	512618580	18470	18500	18500	18470	594
461	20240619	112800	501644260	18500	18500	18500	18500	90
462	20240619	112700	499979260	18480	18480	18480	18480	0
463	20240619	112600	499979260	18480	18490	18490	18480	70
464	20240619	112500	498685500	18490	18480	18490	18480	183
465	20240619	112400	495303570	18490	18490	18490	18480	130
466	20240619	112300	492900530	18490	18490	18500	18490	8
467	20240619	112200	492752600	18490	18520	18520	18490	516
468	20240619	112100	483201430	18530	18510	18530	18500	2044
469	20240619	112000	445378980	18510	18520	18520	18500	376
470	20240619	111900	438419830	18530	18590	18590	18530	7494
471	20240619	111800	299481350	18590	18610	18620	18590	133
472	20240619	111700	297008150	18600	18600	18600	18600	0
473	20240619	111600	297008150	18600	18610	18610	18600	66
474	20240619	111500	295780530	18600	18600	18600	18600	0
475	20240619	111400	295780530	18600	18600	18600	18600	1
476	20240619	111300	295761930	18600	18620	18620	18600	2205
477	20240619	111200	254730000	18620	18620	18620	18620	0
478	20240619	111100	254730000	18620	18650	18650	18620	1854
479	20240619	111000	220187440	18650	18650	18650	18650	66
480	20240619	110900	218956540	18650	18650	18650	18650	260
481	20240619	110800	214107540	18650	18660	18660	18650	67
482	20240619	110700	212857480	18650	18650	18650	18650	0
483	20240619	110600	212857480	18650	18650	18650	18650	0
484	20240619	110500	212857480	18650	18650	18650	18650	66
485	20240619	110400	211626580	18670	18660	18670	18660	24
486	20240619	110300	211178720	18660	18660	18660	18660	273
487	20240619	110200	206084540	18660	18670	18670	18660	66
488	20240619	110100	204852690	18670	18670	18670	18670	233
489	20240619	110000	200502580	18670	18670	18670	18670	736
490	20240619	105900	186761460	18670	18670	18670	18670	66
491	20240619	105800	185529240	18670	18670	18670	18670	19
492	20240619	105700	185174510	18670	18680	18680	18670	128
493	20240619	105600	182784740	18680	18680	18680	18680	46
494	20240619	105500	181925460	18670	18670	18670	18670	1
495	20240619	105400	181906790	18680	18680	18680	18680	257
496	20240619	105300	177106030	18680	18680	18680	18680	0
497	20240619	105200	177106030	18680	18680	18680	18680	0
498	20240619	105100	177106030	18680	18680	18680	18680	67
499	20240619	105000	175854470	18680	18680	18680	18680	0
500	20240619	104900	175854470	18680	18680	18680	18680	67
501	20240619	104800	174602910	18700	18700	18700	18700	0
502	20240619	104700	174602910	18700	18700	18700	18700	50
503	20240619	104600	173667910	18690	18690	18690	18690	2381
504	20240619	104500	129167020	18700	18700	18700	18700	39
505	20240619	104400	128437720	18700	18700	18700	18700	1
506	20240619	104300	128419020	18690	18700	18700	18690	68
507	20240619	104200	127148090	18700	18700	18700	18700	2
508	20240619	104100	127110690	18700	18700	18700	18700	481
509	20240619	104000	118115990	18700	18700	18700	18700	0
510	20240619	103900	118115990	18700	18710	18710	18700	21
511	20240619	103800	117723090	18700	18700	18700	18700	167
512	20240619	103700	114600190	18720	18720	18720	18720	1
513	20240619	103600	114581470	18700	18700	18700	18700	123
514	20240619	103500	112281370	18700	18700	18700	18700	67
515	20240619	103400	111028470	18720	18720	18720	18720	2
516	20240619	103300	110991030	18710	18710	18710	18710	0
517	20240619	103200	110991030	18710	18710	18710	18710	530
518	20240619	103100	101074730	18720	18720	18720	18720	248
519	20240619	103000	96432170	18720	18720	18720	18720	67
520	20240619	102900	95177930	18730	18730	18730	18730	0
521	20240619	102800	95177930	18730	18720	18730	18720	89
522	20240619	102700	93511840	18710	18730	18730	18710	85
523	20240619	102600	91921130	18730	18730	18730	18730	0
524	20240619	102500	91921130	18730	18730	18730	18730	1
525	20240619	102400	91902400	18710	18710	18710	18710	67
526	20240619	102300	90648830	18710	18710	18710	18710	0
527	20240619	102200	90648830	18710	18710	18710	18710	67
528	20240619	102100	89395260	18710	18710	18710	18710	1
529	20240619	102000	89376550	18710	18710	18710	18710	0
530	20240619	101900	89376550	18710	18720	18720	18710	67
531	20240619	101800	88122690	18720	18720	18720	18720	300
532	20240619	101700	82506690	18720	18720	18720	18720	2
533	20240619	101600	82469250	18720	18720	18720	18720	67
534	20240619	101500	81215010	18720	18720	18720	18720	2
535	20240619	101400	81177570	18720	18720	18720	18720	67
536	20240619	101300	79923330	18730	18730	18730	18730	4
537	20240619	101200	79848410	18720	18720	18720	18720	6
538	20240619	101100	79736090	18720	18720	18720	18720	67
539	20240619	101000	78481850	18720	18720	18720	18720	0
540	20240619	100900	78481850	18720	18720	18720	18720	16
541	20240619	100800	78182330	18720	18730	18730	18720	67
542	20240619	100700	76927990	18750	18750	18750	18750	1
543	20240619	100600	76909240	18730	18730	18730	18730	0
544	20240619	100500	76909240	18730	18740	18740	18730	67
545	20240619	100400	75654320	18750	18750	18750	18750	1
546	20240619	100300	75635570	18730	18730	18730	18730	67
547	20240619	100200	74380660	18730	18730	18730	18730	275
548	20240619	100100	69229910	18730	18730	18730	18730	0
549	20240619	100000	69229910	18730	18760	18760	18730	68
550	20240619	095900	67956120	18750	18750	18750	18750	0
551	20240619	095800	67956120	18750	18780	18780	18750	112
552	20240619	095700	65855330	18770	18770	18770	18770	1
553	20240619	095600	65836560	18770	18770	18770	18770	0
554	20240619	095500	65836560	18770	18770	18770	18770	0
555	20240619	095400	65836560	18770	18770	18770	18770	0
556	20240619	095300	65836560	18770	18770	18770	18770	1
557	20240619	095200	65817790	18770	18770	18770	18770	120
558	20240619	095100	63565390	18750	18750	18750	18750	0
559	20240619	095000	63565390	18750	18750	18750	18750	0
560	20240619	094900	63565390	18750	18750	18750	18750	2
561	20240619	094800	63527890	18770	18750	18770	18750	5
562	20240619	094700	63434100	18740	18740	18740	18740	0
563	20240619	094600	63434100	18740	18770	18770	18740	1181
564	20240619	094500	41287210	18790	18790	18790	18790	1
565	20240619	094400	41268420	18790	18790	18790	18790	7
566	20240619	094300	41136890	18790	18790	18790	18790	0
567	20240619	094200	41136890	18790	18790	18790	18790	1
568	20240619	094100	41118100	18790	18790	18790	18790	114
569	20240619	094000	38976040	18800	18800	18800	18800	1
570	20240619	093900	38957240	18790	18790	18790	18790	92
571	20240619	093800	37228560	18790	18780	18790	18780	321
572	20240619	093700	31197330	18780	18780	18780	18780	1
573	20240619	093600	31178550	18770	18770	18770	18770	1
574	20240619	093500	31159780	18750	18750	18750	18750	72
575	20240619	093400	29809780	18750	18750	18750	18750	5
576	20240619	093300	29716030	18750	18750	18750	18750	0
577	20240619	093200	29716030	18750	18750	18750	18750	0
578	20240619	093100	29716030	18750	18750	18750	18750	0
579	20240619	093000	29716030	18750	18750	18750	18750	34
580	20240619	092900	29078530	18720	18720	18720	18720	0
581	20240619	092800	29078530	18720	18720	18720	18720	234
582	20240619	092700	24698050	18730	18750	18750	18730	67
583	20240619	092600	23442200	18750	18750	18750	18750	69
584	20240619	092500	22148450	18750	18730	18750	18730	101
585	20240619	092400	20256690	18740	18740	18740	18740	1
586	20240619	092300	20237950	18740	18740	18740	18740	1
587	20240619	092200	20219210	18740	18740	18740	18740	1
588	20240619	092100	20200470	18730	18730	18730	18730	1
589	20240619	092000	20181740	18720	18740	18760	18720	38
590	20240619	091900	19470010	18750	18760	18760	18750	15
591	20240619	091800	19188630	18760	18780	18780	18760	13
592	20240619	091700	18944700	18780	18770	18780	18770	5
593	20240619	091600	18850840	18770	18770	18770	18770	0
594	20240619	091500	18850840	18770	18780	18790	18770	5
595	20240619	091400	18756940	18790	18780	18790	18780	54
596	20240619	091300	17742760	18780	18780	18780	18780	97
597	20240619	091200	15921100	18760	18750	18760	18750	7
598	20240619	091100	15789790	18760	18760	18760	18760	0
599	20240619	091000	15789790	18760	18750	18760	18750	19
600	20240619	090900	15433530	18720	18750	18750	18720	34
601	20240619	090800	14796710	18790	18790	18790	18790	0
602	20240619	090700	14796710	18790	18750	18790	18750	439
603	20240619	090600	6552110	18780	18780	18780	18780	0
604	20240619	090500	6552110	18780	18750	18780	18750	6
605	20240619	090400	6439580	18720	18720	18720	18720	0
606	20240619	090300	6439580	18720	18720	18720	18720	10
607	20240619	090200	6252380	18720	18730	18790	18720	223
608	20240619	090100	2077010	18730	18730	18730	18730	0
609	20240619	090000	2077010	18730	18710	18730	18710	111