KissMeData/023590/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	190600	778179100	18990	18990	18990	18990	10700
3	20240613	190500	778179100	18990	18990	18990	18990	0
4	20240613	190400	778179100	18990	18990	18990	18990	0
5	20240613	190300	778179100	18990	18990	18990	18990	0
6	20240613	190200	778179100	18990	18990	18990	18990	0
7	20240613	190100	778179100	18990	18990	18990	18990	0
8	20240613	190000	778179100	18990	18990	18990	18990	0
9	20240613	185900	778179100	18990	18990	18990	18990	0
10	20240613	185800	778179100	18990	18990	18990	18990	0
11	20240613	185700	778179100	18990	18990	18990	18990	0
12	20240613	185600	778179100	18990	18990	18990	18990	0
13	20240613	185500	778179100	18990	18990	18990	18990	0
14	20240613	185400	778179100	18990	18990	18990	18990	0
15	20240613	185300	778179100	18990	18990	18990	18990	0
16	20240613	185200	778179100	18990	18990	18990	18990	0
17	20240613	185100	778179100	18990	18990	18990	18990	0
18	20240613	185000	778179100	18990	18990	18990	18990	0
19	20240613	184900	778179100	18990	18990	18990	18990	0
20	20240613	184800	778179100	18990	18990	18990	18990	0
21	20240613	184700	778179100	18990	18990	18990	18990	0
22	20240613	184600	778179100	18990	18990	18990	18990	0
23	20240613	184500	778179100	18990	18990	18990	18990	0
24	20240613	184400	778179100	18990	18990	18990	18990	0
25	20240613	184300	778179100	18990	18990	18990	18990	0
26	20240613	184200	778179100	18990	18990	18990	18990	0
27	20240613	184100	778179100	18990	18990	18990	18990	0
28	20240613	184000	778179100	18990	18990	18990	18990	0
29	20240613	183900	778179100	18990	18990	18990	18990	0
30	20240613	183800	778179100	18990	18990	18990	18990	0
31	20240613	183700	778179100	18990	18990	18990	18990	0
32	20240613	183600	778179100	18990	18990	18990	18990	10700
33	20240613	183500	778179100	18990	18990	18990	18990	0
34	20240613	183400	778179100	18990	18990	18990	18990	0
35	20240613	183300	778179100	18990	18990	18990	18990	0
36	20240613	183200	778179100	18990	18990	18990	18990	0
37	20240613	183100	778179100	18990	18990	18990	18990	0
38	20240613	183000	778179100	18990	18990	18990	18990	0
39	20240613	182900	778179100	18990	18990	18990	18990	0
40	20240613	182800	778179100	18990	18990	18990	18990	0
41	20240613	182700	778179100	18990	18990	18990	18990	0
42	20240613	182600	778179100	18990	18990	18990	18990	0
43	20240613	182500	778179100	18990	18990	18990	18990	0
44	20240613	182400	778179100	18990	18990	18990	18990	0
45	20240613	182300	778179100	18990	18990	18990	18990	0
46	20240613	182200	778179100	18990	18990	18990	18990	0
47	20240613	182100	778179100	18990	18990	18990	18990	0
48	20240613	182000	778179100	18990	18990	18990	18990	0
49	20240613	181900	778179100	18990	18990	18990	18990	0
50	20240613	181800	778179100	18990	18990	18990	18990	0
51	20240613	181700	778179100	18990	18990	18990	18990	0
52	20240613	181600	778179100	18990	18990	18990	18990	0
53	20240613	181500	778179100	18990	18990	18990	18990	0
54	20240613	181400	778179100	18990	18990	18990	18990	0
55	20240613	181300	778179100	18990	18990	18990	18990	0
56	20240613	181200	778179100	18990	18990	18990	18990	0
57	20240613	181100	778179100	18990	18990	18990	18990	0
58	20240613	181000	778179100	18990	18990	18990	18990	0
59	20240613	180900	778179100	18990	18990	18990	18990	0
60	20240613	180800	778179100	18990	18990	18990	18990	0
61	20240613	180700	778179100	18990	18990	18990	18990	0
62	20240613	180600	778179100	18990	18990	18990	18990	10700
63	20240613	180500	778179100	18990	18990	18990	18990	0
64	20240613	180400	778179100	18990	18990	18990	18990	0
65	20240613	180300	778179100	18990	18990	18990	18990	0
66	20240613	180200	778179100	18990	18990	18990	18990	0
67	20240613	180100	778179100	18990	18990	18990	18990	0
68	20240613	180000	778179100	18990	18990	18990	18990	0
69	20240613	175900	778179100	18990	18990	18990	18990	0
70	20240613	175800	778179100	18990	18990	18990	18990	0
71	20240613	175700	778179100	18990	18990	18990	18990	0
72	20240613	175600	778179100	18990	18990	18990	18990	0
73	20240613	175500	778179100	18990	18990	18990	18990	0
74	20240613	175400	778179100	18990	18990	18990	18990	0
75	20240613	175300	778179100	18990	18990	18990	18990	0
76	20240613	175200	778179100	18990	18990	18990	18990	0
77	20240613	175100	778179100	18990	18990	18990	18990	0
78	20240613	175000	778179100	18990	18990	18990	18990	0
79	20240613	174900	778179100	18990	18990	18990	18990	0
80	20240613	174800	778179100	18990	18990	18990	18990	0
81	20240613	174700	778179100	18990	18990	18990	18990	0
82	20240613	174600	778179100	18990	18990	18990	18990	0
83	20240613	174500	778179100	18990	18990	18990	18990	0
84	20240613	174400	778179100	18990	18990	18990	18990	0
85	20240613	174300	778179100	18990	18990	18990	18990	0
86	20240613	174200	778179100	18990	18990	18990	18990	0
87	20240613	174100	778179100	18990	18990	18990	18990	0
88	20240613	174000	778179100	18990	18990	18990	18990	0
89	20240613	173900	778179100	18990	18990	18990	18990	0
90	20240613	173800	778179100	18990	18990	18990	18990	0
91	20240613	173700	778179100	18990	18990	18990	18990	0
92	20240613	173600	778179100	18990	18990	18990	18990	10700
93	20240613	173500	778179100	18990	18990	18990	18990	0
94	20240613	173400	778179100	18990	18990	18990	18990	0
95	20240613	173300	778179100	18990	18990	18990	18990	0
96	20240613	173200	778179100	18990	18990	18990	18990	0
97	20240613	173100	778179100	18990	18990	18990	18990	0
98	20240613	173000	778179100	18990	18990	18990	18990	0
99	20240613	172900	778179100	18990	18990	18990	18990	0
100	20240613	172800	778179100	18990	18990	18990	18990	0
101	20240613	172700	778179100	18990	18990	18990	18990	0
102	20240613	172600	778179100	18990	18990	18990	18990	0
103	20240613	172500	778179100	18990	18990	18990	18990	0
104	20240613	172400	778179100	18990	18990	18990	18990	0
105	20240613	172300	778179100	18990	18990	18990	18990	0
106	20240613	172200	778179100	18990	18990	18990	18990	0
107	20240613	172100	778179100	18990	18990	18990	18990	0
108	20240613	172000	778179100	18990	18990	18990	18990	0
109	20240613	171900	778179100	18990	18990	18990	18990	0
110	20240613	171800	778179100	18990	18990	18990	18990	0
111	20240613	171700	778179100	18990	18990	18990	18990	0
112	20240613	171600	778179100	18990	18990	18990	18990	0
113	20240613	171500	778179100	18990	18990	18990	18990	0
114	20240613	171400	778179100	18990	18990	18990	18990	0
115	20240613	171300	778179100	18990	18990	18990	18990	0
116	20240613	171200	778179100	18990	18990	18990	18990	0
117	20240613	171100	778179100	18990	18990	18990	18990	0
118	20240613	171000	778179100	18990	18990	18990	18990	0
119	20240613	170900	778179100	18990	18990	18990	18990	0
120	20240613	170800	778179100	18990	18990	18990	18990	0
121	20240613	170700	778179100	18990	18990	18990	18990	0
122	20240613	170600	778179100	18990	18990	18990	18990	10700
123	20240613	170500	778179100	18990	18990	18990	18990	0
124	20240613	170400	778179100	18990	18990	18990	18990	0
125	20240613	170300	778179100	18990	18990	18990	18990	0
126	20240613	170200	778179100	18990	18990	18990	18990	0
127	20240613	170100	778179100	18990	18990	18990	18990	0
128	20240613	170000	778179100	18990	18990	18990	18990	0
129	20240613	165900	778179100	18990	18990	18990	18990	0
130	20240613	165800	778179100	18990	18990	18990	18990	0
131	20240613	165700	778179100	18990	18990	18990	18990	0
132	20240613	165600	778179100	18990	18990	18990	18990	0
133	20240613	165500	778179100	18990	18990	18990	18990	0
134	20240613	165400	778179100	18990	18990	18990	18990	0
135	20240613	165300	778179100	18990	18990	18990	18990	0
136	20240613	165200	778179100	18990	18990	18990	18990	0
137	20240613	165100	778179100	18990	18990	18990	18990	0
138	20240613	165000	778179100	18990	18990	18990	18990	0
139	20240613	164900	778179100	18990	18990	18990	18990	0
140	20240613	164800	778179100	18990	18990	18990	18990	0
141	20240613	164700	778179100	18990	18990	18990	18990	0
142	20240613	164600	778179100	18990	18990	18990	18990	0
143	20240613	164500	778179100	18990	18990	18990	18990	0
144	20240613	164400	778179100	18990	18990	18990	18990	0
145	20240613	164300	778179100	18990	18990	18990	18990	0
146	20240613	164200	778179100	18990	18990	18990	18990	0
147	20240613	164100	778179100	18990	18990	18990	18990	0
148	20240613	164000	778179100	18990	18990	18990	18990	0
149	20240613	163900	778179100	18990	18990	18990	18990	0
150	20240613	163800	778179100	18990	18990	18990	18990	0
151	20240613	163700	778179100	18990	18990	18990	18990	0
152	20240613	163600	778179100	18990	18990	18990	18990	10700
153	20240613	163500	778179100	18990	18990	18990	18990	0
154	20240613	163400	778179100	18990	18990	18990	18990	0
155	20240613	163300	778179100	18990	18990	18990	18990	0
156	20240613	163200	778179100	18990	18990	18990	18990	0
157	20240613	163100	778179100	18990	18990	18990	18990	0
158	20240613	163000	778179100	18990	18990	18990	18990	0
159	20240613	162900	778179100	18990	18990	18990	18990	0
160	20240613	162800	778179100	18990	18990	18990	18990	0
161	20240613	162700	778179100	18990	18990	18990	18990	0
162	20240613	162600	778179100	18990	18990	18990	18990	0
163	20240613	162500	778179100	18990	18990	18990	18990	0
164	20240613	162400	778179100	18990	18990	18990	18990	0
165	20240613	162300	778179100	18990	18990	18990	18990	0
166	20240613	162200	778179100	18990	18990	18990	18990	0
167	20240613	162100	778179100	18990	18990	18990	18990	0
168	20240613	162000	778179100	18990	18990	18990	18990	0
169	20240613	161900	778179100	18990	18990	18990	18990	0
170	20240613	161800	778179100	18990	18990	18990	18990	0
171	20240613	161700	778179100	18990	18990	18990	18990	0
172	20240613	161600	778179100	18990	18990	18990	18990	0
173	20240613	161500	778179100	18990	18990	18990	18990	0
174	20240613	161400	778179100	18990	18990	18990	18990	0
175	20240613	161300	778179100	18990	18990	18990	18990	0
176	20240613	161200	778179100	18990	18990	18990	18990	0
177	20240613	161100	778179100	18990	18990	18990	18990	0
178	20240613	161000	778179100	18990	18990	18990	18990	0
179	20240613	160900	778179100	18990	18990	18990	18990	0
180	20240613	160800	778179100	18990	18990	18990	18990	0
181	20240613	160700	778179100	18990	18990	18990	18990	0
182	20240613	160600	778179100	18990	18990	18990	18990	10700
183	20240613	160500	778179100	18990	18990	18990	18990	0
184	20240613	160400	778179100	18990	18990	18990	18990	0
185	20240613	160300	778179100	18990	18990	18990	18990	0
186	20240613	160200	778179100	18990	18990	18990	18990	0
187	20240613	160100	778179100	18990	18990	18990	18990	0
188	20240613	160000	778179100	18990	18990	18990	18990	0
189	20240613	155900	778179100	18990	18990	18990	18990	0
190	20240613	155800	778179100	18990	18990	18990	18990	0
191	20240613	155700	778179100	18990	18990	18990	18990	0
192	20240613	155600	778179100	18990	18990	18990	18990	0
193	20240613	155500	778179100	18990	18990	18990	18990	0
194	20240613	155400	778179100	18990	18990	18990	18990	0
195	20240613	155300	778179100	18990	18990	18990	18990	0
196	20240613	155200	778179100	18990	18990	18990	18990	0
197	20240613	155100	778179100	18990	18990	18990	18990	0
198	20240613	155000	778179100	18990	18990	18990	18990	0
199	20240613	154900	778179100	18990	18990	18990	18990	0
200	20240613	154800	778179100	18990	18990	18990	18990	0
201	20240613	154700	778179100	18990	18990	18990	18990	0
202	20240613	154600	778179100	18990	18990	18990	18990	0
203	20240613	154500	778179100	18990	18990	18990	18990	0
204	20240613	154400	778179100	18990	18990	18990	18990	0
205	20240613	154300	778179100	18990	18990	18990	18990	0
206	20240613	154200	778179100	18990	18990	18990	18990	0
207	20240613	154100	778179100	18990	18990	18990	18990	0
208	20240613	154000	778179100	18990	18990	18990	18990	0
209	20240613	153900	778179100	18990	18990	18990	18990	0
210	20240613	153800	778179100	18990	18990	18990	18990	0
211	20240613	153700	778179100	18990	18990	18990	18990	0
212	20240613	153600	778179100	18990	18990	18990	18990	10700
213	20240613	153500	778179100	18990	18990	18990	18990	0
214	20240613	153400	778179100	18990	18990	18990	18990	0
215	20240613	153300	778179100	18990	18990	18990	18990	0
216	20240613	153200	778179100	18990	18990	18990	18990	0
217	20240613	153100	778179100	18990	18990	18990	18990	0
218	20240613	153000	778179100	18990	18990	18990	18990	10700
219	20240613	152900	574986100	18900	18900	18900	18900	0
220	20240613	152800	574986100	18900	18900	18900	18900	0
221	20240613	152700	574986100	18900	18900	18900	18900	0
222	20240613	152600	574986100	18900	18900	18900	18900	0
223	20240613	152500	574986100	18900	18900	18900	18900	0
224	20240613	152400	574986100	18900	18900	18900	18900	0
225	20240613	152300	574986100	18900	18900	18900	18900	0
226	20240613	152200	574986100	18900	18900	18900	18900	0
227	20240613	152100	574986100	18900	18900	18900	18900	0
228	20240613	152000	574986100	18900	18900	18900	18900	0
229	20240613	151900	574986100	18900	18900	18900	18830	24
230	20240613	151800	574533830	18850	18880	18880	18830	251
231	20240613	151700	569802570	18840	18840	18840	18840	42
232	20240613	151600	569011290	18840	18840	18890	18830	83
233	20240613	151500	567447440	18840	18870	18880	18840	328
234	20240613	151400	561262150	18880	18880	18890	18880	158
235	20240613	151300	558278470	18870	18870	18870	18870	109
236	20240613	151200	556221640	18860	18880	18880	18860	158
237	20240613	151100	553239600	18880	18870	18880	18870	156
238	20240613	151000	550294470	18870	18880	18880	18870	161
239	20240613	150900	547254930	18890	18870	18890	18870	152
240	20240613	150800	544385000	18870	18880	18880	18860	188
241	20240613	150700	540837140	18890	18890	18900	18890	239
242	20240613	150600	536322420	18890	18890	18900	18880	168
243	20240613	150500	533148170	18900	18910	18920	18890	191
244	20240613	150400	529537070	18900	18900	18920	18900	91
245	20240613	150300	527816970	18910	18910	18910	18900	181
246	20240613	150200	524394480	18900	18900	18900	18900	113
247	20240613	150100	522258780	18900	18900	18900	18890	175
248	20240613	150000	518951290	18900	18900	18900	18900	103
249	20240613	145900	517004590	18900	18890	18900	18890	144
250	20240613	145800	514283900	18890	18890	18900	18890	153
251	20240613	145700	511393210	18890	18890	18890	18880	457
252	20240613	145600	502761100	18900	18910	18910	18890	133
253	20240613	145500	500247320	18900	18890	18910	18880	118
254	20240613	145400	498017200	18890	18890	18900	18890	150
255	20240613	145300	495183330	18880	18860	18890	18860	64
256	20240613	145200	493975000	18860	18880	18890	18850	197
257	20240613	145100	490256620	18880	18850	18890	18850	66
258	20240613	145000	489012330	18850	18830	18850	18830	227
259	20240613	144900	484735820	18840	18840	18840	18830	193
260	20240613	144800	481099950	18830	18830	18840	18830	119
261	20240613	144700	478858350	18840	18830	18840	18830	218
262	20240613	144600	474751530	18830	18840	18840	18830	206
263	20240613	144500	470870980	18830	18840	18840	18830	232
264	20240613	144400	466500810	18830	18830	18840	18830	124
265	20240613	144300	464165070	18840	18840	18840	18820	140
266	20240613	144200	461527940	18830	18830	18840	18820	97
267	20240613	144100	459700800	18830	18840	18840	18820	175
268	20240613	144000	456404230	18840	18840	18840	18820	197
269	20240613	143900	452693640	18840	18830	18840	18820	209
270	20240613	143800	448756700	18840	18830	18840	18830	124
271	20240613	143700	446420770	18830	18840	18840	18820	108
272	20240613	143600	444386380	18840	18810	18840	18810	61
273	20240613	143500	443238390	18800	18830	18830	18800	162
274	20240613	143400	440191200	18840	18830	18840	18830	107
275	20240613	143300	438175380	18830	18820	18830	18820	81
276	20240613	143200	436650180	18830	18810	18830	18810	97
277	20240613	143100	434824840	18810	18840	18840	18810	118
278	20240613	143000	432601970	18840	18840	18850	18820	99
279	20240613	142900	430737060	18840	18820	18850	18820	99
280	20240613	142800	428872970	18820	18830	18840	18820	132
281	20240613	142700	426387040	18830	18830	18830	18820	86
282	20240613	142600	424767860	18830	18840	18840	18830	128
283	20240613	142500	422357130	18840	18820	18840	18820	42
284	20240613	142400	421566310	18820	18820	18830	18820	104
285	20240613	142300	419608670	18810	18830	18830	18810	125
286	20240613	142200	417255700	18830	18810	18830	18800	93
287	20240613	142100	415505890	18800	18810	18830	18800	75
288	20240613	142000	414095490	18810	18810	18830	18800	159
289	20240613	141900	411104560	18800	18800	18800	18800	75
290	20240613	141800	409694560	18790	18790	18790	18790	2
291	20240613	141700	409656980	18790	18800	18800	18790	78
292	20240613	141600	408190670	18790	18790	18790	18790	1
293	20240613	141500	408171880	18780	18780	18780	18780	0
294	20240613	141400	408171880	18780	18780	18780	18780	1
295	20240613	141300	408153100	18780	18780	18780	18780	22
296	20240613	141200	407739940	18780	18780	18780	18780	0
297	20240613	141100	407739940	18780	18780	18780	18780	0
298	20240613	141000	407739940	18780	18780	18780	18780	0
299	20240613	140900	407739940	18780	18780	18780	18780	1
300	20240613	140800	407721160	18780	18780	18780	18780	1
301	20240613	140700	407702380	18780	18780	18780	18780	1
302	20240613	140600	407683600	18800	18790	18800	18790	31
303	20240613	140500	407101100	18790	18790	18790	18790	1
304	20240613	140400	407082310	18800	18800	18800	18790	35
305	20240613	140300	406424320	18800	18800	18810	18800	87
306	20240613	140200	404788710	18800	18780	18800	18780	60
307	20240613	140100	403661290	18780	18800	18800	18780	166
308	20240613	140000	400541890	18800	18800	18800	18800	0
309	20240613	135900	400541890	18800	18800	18800	18800	89
310	20240613	135800	398868690	18780	18780	18780	18780	0
311	20240613	135700	398868690	18780	18780	18780	18780	2
312	20240613	135600	398831130	18780	18780	18780	18780	2
313	20240613	135500	398793570	18780	18790	18790	18780	3
314	20240613	135400	398737210	18790	18790	18790	18790	0
315	20240613	135300	398737210	18790	18790	18790	18790	6
316	20240613	135200	398624470	18780	18790	18790	18780	3
317	20240613	135100	398568110	18780	18780	18780	18780	1
318	20240613	135000	398549330	18780	18780	18780	18780	1
319	20240613	134900	398530550	18780	18780	18780	18780	1
320	20240613	134800	398511770	18780	18780	18780	18780	0
321	20240613	134700	398511770	18780	18780	18780	18780	0
322	20240613	134600	398511770	18780	18800	18800	18780	3
323	20240613	134500	398455410	18780	18780	18780	18780	7
324	20240613	134400	398323950	18780	18780	18780	18780	2
325	20240613	134300	398286390	18800	18780	18800	18780	2
326	20240613	134200	398248810	18780	18780	18780	18780	1
327	20240613	134100	398230030	18780	18780	18780	18780	1
328	20240613	134000	398211250	18770	18770	18770	18770	0
329	20240613	133900	398211250	18770	18770	18770	18770	1
330	20240613	133800	398192480	18770	18790	18790	18770	255
331	20240613	133700	393401540	18780	18790	18790	18780	3
332	20240613	133600	393345190	18780	18780	18780	18780	6
333	20240613	133500	393232510	18790	18790	18790	18790	0
334	20240613	133400	393232510	18790	18790	18790	18790	1
335	20240613	133300	393213720	18770	18770	18770	18770	9
336	20240613	133200	393044790	18770	18770	18770	18770	0
337	20240613	133100	393044790	18770	18770	18770	18770	0
338	20240613	133000	393044790	18770	18770	18770	18770	1
339	20240613	132900	393026020	18770	18770	18770	18770	1
340	20240613	132800	393007250	18770	18790	18790	18770	194
341	20240613	132700	389365560	18780	18780	18780	18780	1
342	20240613	132600	389346780	18780	18780	18780	18780	1
343	20240613	132500	389328000	18770	18770	18770	18770	1
344	20240613	132400	389309230	18780	18770	18780	18770	2
345	20240613	132300	389271680	18770	18770	18770	18770	0
346	20240613	132200	389271680	18770	18770	18770	18770	1
347	20240613	132100	389252910	18780	18780	18780	18780	23
348	20240613	132000	388820970	18780	18790	18790	18780	23
349	20240613	131900	388388810	18790	18790	18790	18790	0
350	20240613	131800	388388810	18790	18790	18790	18790	47
351	20240613	131700	387505680	18770	18770	18770	18770	1
352	20240613	131600	387486910	18770	18780	18780	18770	59
353	20240613	131500	386378910	18770	18770	18770	18770	0
354	20240613	131400	386378910	18770	18770	18770	18770	0
355	20240613	131300	386378910	18770	18770	18770	18770	1
356	20240613	131200	386360140	18770	18770	18770	18770	0
357	20240613	131100	386360140	18770	18770	18770	18770	1
358	20240613	131000	386341370	18770	18770	18770	18770	12
359	20240613	130900	386116130	18770	18770	18770	18770	27
360	20240613	130800	385609340	18770	18770	18780	18770	14
361	20240613	130700	385346550	18770	18770	18770	18770	19
362	20240613	130600	384989920	18770	18770	18770	18770	18
363	20240613	130500	384652060	18770	18770	18770	18770	16
364	20240613	130400	384351740	18770	18770	18770	18770	14
365	20240613	130300	384088960	18770	18770	18770	18770	19
366	20240613	130200	383732330	18770	18770	18770	18770	18
367	20240613	130100	383394470	18770	18760	18770	18760	32
368	20240613	130000	382793890	18760	18760	18760	18760	19
369	20240613	125900	382437450	18760	18760	18760	18760	13
370	20240613	125800	382193570	18760	18760	18780	18760	13
371	20240613	125700	381949670	18760	18760	18760	18760	19
372	20240613	125600	381593230	18760	18760	18760	18760	19
373	20240613	125500	381236790	18760	18760	18760	18760	18
374	20240613	125400	380899110	18760	18760	18760	18760	13
375	20240613	125300	380655230	18760	18760	18760	18760	6
376	20240613	125200	380542670	18760	18760	18760	18760	1
377	20240613	125100	380523910	18780	18760	18780	18760	108
378	20240613	125000	378495910	18760	18760	18760	18760	12
379	20240613	124900	378270790	18760	18760	18760	18760	19
380	20240613	124800	377914350	18770	18760	18770	18760	45
381	20240613	124700	377069760	18760	18760	18760	18760	13
382	20240613	124600	376825880	18760	18760	18760	18760	12
383	20240613	124500	376600760	18760	18760	18760	18760	18
384	20240613	124400	376263080	18780	18760	18780	18760	30
385	20240613	124300	375700030	18760	18760	18760	18760	12
386	20240613	124200	375474910	18760	18780	18780	18760	20
387	20240613	124100	375099690	18760	18760	18760	18760	12
388	20240613	124000	374874570	18760	18760	18760	18760	13
389	20240613	123900	374630690	18760	18760	18760	18760	18
390	20240613	123800	374293010	18760	18760	18760	18760	12
391	20240613	123700	374067890	18760	18760	18760	18760	21
392	20240613	123600	373673930	18760	18760	18760	18760	13
393	20240613	123500	373430050	18760	18760	18760	18760	18
394	20240613	123400	373092370	18760	18760	18760	18760	12
395	20240613	123300	372867250	18760	18760	18760	18760	12
396	20240613	123200	372642130	18760	18760	18760	18760	19
397	20240613	123100	372285690	18760	18760	18780	18760	24
398	20240613	123000	371835250	18760	18760	18760	18760	12
399	20240613	122900	371610130	18770	18770	18770	18770	0
400	20240613	122800	371610130	18770	18770	18770	18760	34
401	20240613	122700	370971960	18770	18760	18770	18760	15
402	20240613	122600	370690540	18770	18760	18770	18760	16
403	20240613	122500	370390290	18760	18770	18770	18760	13
404	20240613	122400	370146400	18770	18760	18770	18760	2
405	20240613	122300	370108870	18760	18750	18760	18750	32
406	20240613	122200	369508610	18750	18750	18750	18750	6
407	20240613	122100	369396110	18760	18750	18760	18750	21
408	20240613	122000	369002270	18750	18750	18750	18750	14
409	20240613	121900	368739770	18750	18750	18750	18750	12
410	20240613	121800	368514770	18750	18770	18770	18750	295
411	20240613	121700	362983500	18750	18750	18760	18750	16
412	20240613	121600	362683470	18750	18760	18760	18750	43
413	20240613	121500	361876850	18760	18760	18760	18760	12
414	20240613	121400	361651730	18760	18760	18760	18760	12
415	20240613	121300	361426610	18760	18760	18760	18760	18
416	20240613	121200	361088930	18760	18760	18760	18760	8
417	20240613	121100	360938850	18780	18770	18780	18770	79
418	20240613	121000	359456010	18770	18770	18770	18770	0
419	20240613	120900	359456010	18770	18770	18770	18770	0
420	20240613	120800	359456010	18770	18770	18770	18770	21
421	20240613	120700	359061840	18770	18760	18770	18760	23
422	20240613	120600	358630140	18810	18760	18810	18750	206
423	20240613	120500	354765560	18750	18790	18790	18750	1141
424	20240613	120400	333356730	18780	18790	18790	18780	118
425	20240613	120300	331139990	18790	18790	18790	18790	46
426	20240613	120200	330275650	18800	18790	18800	18790	345
427	20240613	120100	323793090	18790	18790	18790	18790	0
428	20240613	120000	323793090	18790	18790	18790	18790	258
429	20240613	115900	318945270	18790	18790	18790	18790	9
430	20240613	115800	318776160	18810	18790	18810	18790	70
431	20240613	115700	317460560	18790	18790	18790	18790	20
432	20240613	115600	317084760	18800	18800	18800	18790	514
433	20240613	115500	307424020	18800	18800	18820	18800	19
434	20240613	115400	307066800	18800	18800	18800	18800	18
435	20240613	115300	306728400	18800	18800	18800	18800	9
436	20240613	115200	306559200	18800	18800	18800	18800	18
437	20240613	115100	306220800	18800	18800	18800	18800	18
438	20240613	115000	305882400	18800	18800	18800	18800	18
439	20240613	114900	305544000	18800	18800	18800	18800	9
440	20240613	114800	305374800	18800	18800	18800	18800	18
441	20240613	114700	305036400	18800	18800	18800	18800	19
442	20240613	114600	304679200	18800	18800	18800	18800	9
443	20240613	114500	304510000	18800	18810	18810	18800	15
444	20240613	114400	304227940	18810	18810	18810	18810	19
445	20240613	114300	303870550	18820	18810	18820	18810	16
446	20240613	114200	303569490	18810	18810	18810	18810	18
447	20240613	114100	303230910	18810	18810	18810	18810	9
448	20240613	114000	303061620	18810	18810	18810	18810	18
449	20240613	113900	302723040	18810	18810	18810	18810	12
450	20240613	113800	302497320	18810	18820	18820	18810	15
451	20240613	113700	302215160	18820	18830	18830	18820	481
452	20240613	113600	293162010	18830	18840	18840	18830	101
453	20240613	113500	291260160	18830	18850	18850	18830	1062
454	20240613	113400	271259820	18850	18830	18850	18830	10
455	20240613	113300	271071400	18830	18900	18960	18830	536
456	20240613	113200	260956140	18890	18880	18890	18880	7
457	20240613	113100	260823960	18880	18880	18880	18880	0
458	20240613	113000	260823960	18880	18880	18880	18880	0
459	20240613	112900	260823960	18880	18880	18880	18880	0
460	20240613	112800	260823960	18880	18880	18880	18880	0
461	20240613	112700	260823960	18880	18890	18890	18880	2
462	20240613	112600	260786190	18880	18880	18880	18880	0
463	20240613	112500	260786190	18880	18880	18880	18880	0
464	20240613	112400	260786190	18880	18880	18880	18880	17
465	20240613	112300	260465230	18890	18900	18900	18890	19
466	20240613	112200	260106140	18900	18910	18910	18900	368
467	20240613	112100	253148930	18910	18900	18910	18900	112
468	20240613	112000	251031990	18900	18890	18900	18890	220
469	20240613	111900	246874060	18890	18880	18890	18880	32
470	20240613	111800	246269590	18880	18880	18880	18880	0
471	20240613	111700	246269590	18880	18880	18880	18880	2
472	20240613	111600	246231830	18880	18880	18880	18880	0
473	20240613	111500	246231830	18880	18890	18890	18880	84
474	20240613	111400	244645780	18890	18890	18890	18890	0
475	20240613	111300	244645780	18890	18890	18890	18890	0
476	20240613	111200	244645780	18890	18890	18890	18890	2
477	20240613	111100	244608000	18890	18890	18890	18890	0
478	20240613	111000	244608000	18890	18890	18910	18890	356
479	20240613	110900	237882940	18890	18940	18950	18880	2101
480	20240613	110800	198192810	18950	18950	18950	18950	1
481	20240613	110700	198173860	18940	18930	18960	18930	8
482	20240613	110600	198022330	18950	18970	18970	18950	7
483	20240613	110500	197889620	18960	18960	18960	18960	2
484	20240613	110400	197851700	18960	18960	18960	18960	0
485	20240613	110300	197851700	18960	18960	18960	18960	265
486	20240613	110200	192827300	18950	18950	18950	18950	100
487	20240613	110100	190932300	18940	18930	18940	18930	123
488	20240613	110000	188603680	18920	18920	18920	18920	0
489	20240613	105900	188603680	18920	18920	18920	18920	52
490	20240613	105800	187619840	18920	18920	18920	18920	1
491	20240613	105700	187600920	18920	18920	18920	18920	1
492	20240613	105600	187582000	18910	18910	18910	18910	0
493	20240613	105500	187582000	18910	18910	18910	18910	0
494	20240613	105400	187582000	18910	18910	18910	18910	0
495	20240613	105300	187582000	18910	18910	18910	18910	20
496	20240613	105200	187203800	18910	18910	18910	18910	45
497	20240613	105100	186352850	18910	18910	18910	18910	10
498	20240613	105000	186163750	18920	18910	18920	18910	205
499	20240613	104900	182285190	18910	18910	18910	18910	111
500	20240613	104800	180186180	18920	18920	18920	18920	246
501	20240613	104700	175531860	18920	18930	18930	18920	100
502	20240613	104600	173639830	18930	18930	18930	18930	22
503	20240613	104500	173223370	18940	18920	18940	18920	31
504	20240613	104400	172636830	18930	18930	18930	18930	78
505	20240613	104300	171160290	18930	18930	18930	18930	22
506	20240613	104200	170743830	18930	18930	18930	18930	38
507	20240613	104100	170024490	18940	18940	18940	18940	0
508	20240613	104000	170024490	18940	18950	18960	18940	201
509	20240613	103900	166215690	18960	18960	18960	18960	0
510	20240613	103800	166215690	18960	18950	18960	18950	6
511	20240613	103700	166101980	18950	18950	18950	18950	0
512	20240613	103600	166101980	18950	18950	18950	18950	112
513	20240613	103500	163979580	18950	18960	18960	18950	150
514	20240613	103400	161137010	18960	18960	18960	18960	17
515	20240613	103300	160814690	18960	18960	18960	18960	0
516	20240613	103200	160814690	18960	18970	18970	18960	26
517	20240613	103100	160321570	18970	18970	18970	18970	0
518	20240613	103000	160321570	18970	18970	18970	18970	53
519	20240613	102900	159316160	18950	18950	18950	18950	40
520	20240613	102800	158558160	18970	18970	18970	18970	2
521	20240613	102700	158520220	18970	18970	18970	18970	0
522	20240613	102600	158520220	18970	18970	18970	18970	9
523	20240613	102500	158349490	18970	18970	18970	18970	26
524	20240613	102400	157856270	18970	18970	18970	18970	50
525	20240613	102300	156907770	18970	18970	18970	18970	1
526	20240613	102200	156888800	18950	18950	18950	18950	0
527	20240613	102100	156888800	18950	18980	18980	18950	247
528	20240613	102000	152203070	19000	19000	19010	19000	4
529	20240613	101900	152127050	19000	18990	19010	18990	13
530	20240613	101800	151880020	19000	18990	19000	18990	3
531	20240613	101700	151823040	18980	18990	18990	18980	50
532	20240613	101600	150873990	19020	19020	19020	19020	0
533	20240613	101500	150873990	19020	19020	19020	19020	0
534	20240613	101400	150873990	19020	19020	19020	19020	0
535	20240613	101300	150873990	19020	19010	19020	19000	33
536	20240613	101200	150246370	19010	18990	19010	18990	5
537	20240613	101100	150151370	19000	19000	19010	18990	24
538	20240613	101000	149695390	19010	19000	19010	19000	2
539	20240613	100900	149657380	18990	18990	18990	18990	0
540	20240613	100800	149657380	18990	18990	18990	18990	100
541	20240613	100700	147758380	18990	18990	18990	18990	0
542	20240613	100600	147758380	18990	18990	18990	18990	0
543	20240613	100500	147758380	18990	18990	18990	18990	2
544	20240613	100400	147720400	19010	19000	19010	19000	100
545	20240613	100300	145819890	19000	19000	19000	19000	6
546	20240613	100200	145705890	18990	18990	18990	18990	0
547	20240613	100100	145705890	18990	18990	18990	18990	10
548	20240613	100000	145515990	18990	18990	18990	18990	0
549	20240613	095900	145515990	18990	19000	19000	18990	65
550	20240613	095800	144281240	19000	19000	19000	19000	0
551	20240613	095700	144281240	19000	19000	19000	19000	0
552	20240613	095600	144281240	19000	19000	19000	19000	0
553	20240613	095500	144281240	19000	19000	19000	19000	0
554	20240613	095400	144281240	19000	19000	19000	19000	2
555	20240613	095300	144243240	18990	18990	18990	18990	0
556	20240613	095200	144243240	18990	19000	19000	18990	103
557	20240613	095100	142287240	19000	19000	19000	19000	0
558	20240613	095000	142287240	19000	19000	19000	19000	62
559	20240613	094900	141109240	19000	19000	19000	19000	101
560	20240613	094800	139190240	18990	19000	19000	18990	171
561	20240613	094700	135942440	19000	19020	19040	19000	122
562	20240613	094600	133623840	19040	19020	19040	19010	43
563	20240613	094500	132806370	19020	19030	19030	19020	532
564	20240613	094400	122682470	19050	19050	19050	19050	251
565	20240613	094300	117900920	19050	19040	19050	19030	202
566	20240613	094200	114055780	19040	19040	19040	19030	113
567	20240613	094100	111904520	19030	19040	19040	19030	113
568	20240613	094000	109753020	19040	19030	19040	19030	9
569	20240613	093900	109581740	19030	19030	19030	19030	100
570	20240613	093800	107678740	19030	19030	19030	19030	2
571	20240613	093700	107640680	19030	19020	19030	19020	58
572	20240613	093600	106537490	19020	19020	19020	19020	36
573	20240613	093500	105852770	19010	18980	19020	18980	628
574	20240613	093400	93922490	18990	18990	18990	18990	0
575	20240613	093300	93922490	18990	18990	18990	18990	0
576	20240613	093200	93922490	18990	18980	18990	18980	371
577	20240613	093100	86879210	18980	18970	18990	18970	501
578	20240613	093000	77367060	18970	18950	18970	18950	5
579	20240613	092900	77272240	18950	18940	18950	18940	101
580	20240613	092800	75358300	18940	18930	18940	18920	319
581	20240613	092700	69317970	18930	18920	18930	18920	200
582	20240613	092600	65533020	18920	18920	18920	18920	8
583	20240613	092500	65381660	18910	18900	18910	18900	450
584	20240613	092400	56873380	18910	18910	18910	18910	6
585	20240613	092300	56759920	18910	18910	18910	18910	74
586	20240613	092200	55360580	18920	18920	18920	18920	0
587	20240613	092100	55360580	18920	18920	18920	18920	1
588	20240613	092000	55341660	18920	18920	18920	18920	20
589	20240613	091900	54963260	18920	18910	18920	18910	4
590	20240613	091800	54887600	18920	18900	18920	18900	42
591	20240613	091700	54093780	18930	18940	18950	18900	287
592	20240613	091600	48659070	18940	18900	18950	18900	520
593	20240613	091500	38809520	18900	18890	18900	18890	265
594	20240613	091400	33802040	18890	18890	18890	18890	1
595	20240613	091300	33783150	18890	18900	18900	18890	56
596	20240613	091200	32724930	18900	18900	18900	18900	24
597	20240613	091100	32271330	18900	18880	18900	18880	400
598	20240613	091000	24717320	18890	18870	18890	18870	57
599	20240613	090900	23641190	18880	18880	18880	18880	1
600	20240613	090800	23622310	18870	18830	18870	18830	521
601	20240613	090700	13806630	18830	18820	18830	18820	128
602	20240613	090600	11397530	18820	18820	18820	18820	10
603	20240613	090500	11209330	18830	18800	18830	18800	290
604	20240613	090400	5753380	18820	18820	18820	18820	0
605	20240613	090300	5753380	18820	18820	18820	18820	2
606	20240613	090200	5715740	18760	18760	18760	18760	0
607	20240613	090100	5715740	18760	18760	18760	18760	0
608	20240613	090000	5715740	18760	18740	18760	18740	305