KissMeData/023590/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	190600	1018671780	18730	18730	18730	18730	661
3	20240618	190500	1018671780	18730	18730	18730	18730	0
4	20240618	190400	1018671780	18730	18730	18730	18730	0
5	20240618	190300	1018671780	18730	18730	18730	18730	0
6	20240618	190200	1018671780	18730	18730	18730	18730	0
7	20240618	190100	1018671780	18730	18730	18730	18730	0
8	20240618	190000	1018671780	18730	18730	18730	18730	0
9	20240618	185900	1018671780	18730	18730	18730	18730	0
10	20240618	185800	1018671780	18730	18730	18730	18730	0
11	20240618	185700	1018671780	18730	18730	18730	18730	0
12	20240618	185600	1018671780	18730	18730	18730	18730	0
13	20240618	185500	1018671780	18730	18730	18730	18730	0
14	20240618	185400	1018671780	18730	18730	18730	18730	0
15	20240618	185300	1018671780	18730	18730	18730	18730	0
16	20240618	185200	1018671780	18730	18730	18730	18730	0
17	20240618	185100	1018671780	18730	18730	18730	18730	0
18	20240618	185000	1018671780	18730	18730	18730	18730	0
19	20240618	184900	1018671780	18730	18730	18730	18730	0
20	20240618	184800	1018671780	18730	18730	18730	18730	0
21	20240618	184700	1018671780	18730	18730	18730	18730	0
22	20240618	184600	1018671780	18730	18730	18730	18730	0
23	20240618	184500	1018671780	18730	18730	18730	18730	0
24	20240618	184400	1018671780	18730	18730	18730	18730	0
25	20240618	184300	1018671780	18730	18730	18730	18730	0
26	20240618	184200	1018671780	18730	18730	18730	18730	0
27	20240618	184100	1018671780	18730	18730	18730	18730	0
28	20240618	184000	1018671780	18730	18730	18730	18730	0
29	20240618	183900	1018671780	18730	18730	18730	18730	0
30	20240618	183800	1018671780	18730	18730	18730	18730	0
31	20240618	183700	1018671780	18730	18730	18730	18730	0
32	20240618	183600	1018671780	18730	18730	18730	18730	661
33	20240618	183500	1018671780	18730	18730	18730	18730	0
34	20240618	183400	1018671780	18730	18730	18730	18730	0
35	20240618	183300	1018671780	18730	18730	18730	18730	0
36	20240618	183200	1018671780	18730	18730	18730	18730	0
37	20240618	183100	1018671780	18730	18730	18730	18730	0
38	20240618	183000	1018671780	18730	18730	18730	18730	0
39	20240618	182900	1018671780	18730	18730	18730	18730	0
40	20240618	182800	1018671780	18730	18730	18730	18730	0
41	20240618	182700	1018671780	18730	18730	18730	18730	0
42	20240618	182600	1018671780	18730	18730	18730	18730	0
43	20240618	182500	1018671780	18730	18730	18730	18730	0
44	20240618	182400	1018671780	18730	18730	18730	18730	0
45	20240618	182300	1018671780	18730	18730	18730	18730	0
46	20240618	182200	1018671780	18730	18730	18730	18730	0
47	20240618	182100	1018671780	18730	18730	18730	18730	0
48	20240618	182000	1018671780	18730	18730	18730	18730	0
49	20240618	181900	1018671780	18730	18730	18730	18730	0
50	20240618	181800	1018671780	18730	18730	18730	18730	0
51	20240618	181700	1018671780	18730	18730	18730	18730	0
52	20240618	181600	1018671780	18730	18730	18730	18730	0
53	20240618	181500	1018671780	18730	18730	18730	18730	0
54	20240618	181400	1018671780	18730	18730	18730	18730	0
55	20240618	181300	1018671780	18730	18730	18730	18730	0
56	20240618	181200	1018671780	18730	18730	18730	18730	0
57	20240618	181100	1018671780	18730	18730	18730	18730	0
58	20240618	181000	1018671780	18730	18730	18730	18730	0
59	20240618	180900	1018671780	18730	18730	18730	18730	0
60	20240618	180800	1018671780	18730	18730	18730	18730	0
61	20240618	180700	1018671780	18730	18730	18730	18730	0
62	20240618	180600	1018671780	18730	18730	18730	18730	661
63	20240618	180500	1018671780	18730	18730	18730	18730	0
64	20240618	180400	1018671780	18730	18730	18730	18730	0
65	20240618	180300	1018671780	18730	18730	18730	18730	0
66	20240618	180200	1018671780	18730	18730	18730	18730	0
67	20240618	180100	1018671780	18730	18730	18730	18730	0
68	20240618	180000	1018671780	18730	18730	18730	18730	0
69	20240618	175900	1018671780	18730	18730	18730	18730	0
70	20240618	175800	1018671780	18730	18730	18730	18730	0
71	20240618	175700	1018671780	18730	18730	18730	18730	0
72	20240618	175600	1018671780	18730	18730	18730	18730	0
73	20240618	175500	1018671780	18730	18730	18730	18730	0
74	20240618	175400	1018671780	18730	18730	18730	18730	0
75	20240618	175300	1018671780	18730	18730	18730	18730	0
76	20240618	175200	1018671780	18730	18730	18730	18730	0
77	20240618	175100	1018671780	18730	18730	18730	18730	0
78	20240618	175000	1018671780	18730	18730	18730	18730	0
79	20240618	174900	1018671780	18730	18730	18730	18730	0
80	20240618	174800	1018671780	18730	18730	18730	18730	0
81	20240618	174700	1018671780	18730	18730	18730	18730	0
82	20240618	174600	1018671780	18730	18730	18730	18730	0
83	20240618	174500	1018671780	18730	18730	18730	18730	0
84	20240618	174400	1018671780	18730	18730	18730	18730	0
85	20240618	174300	1018671780	18730	18730	18730	18730	0
86	20240618	174200	1018671780	18730	18730	18730	18730	0
87	20240618	174100	1018671780	18730	18730	18730	18730	0
88	20240618	174000	1018671780	18730	18730	18730	18730	0
89	20240618	173900	1018671780	18730	18730	18730	18730	0
90	20240618	173800	1018671780	18730	18730	18730	18730	0
91	20240618	173700	1018671780	18730	18730	18730	18730	0
92	20240618	173600	1018671780	18730	18730	18730	18730	661
93	20240618	173500	1018671780	18730	18730	18730	18730	0
94	20240618	173400	1018671780	18730	18730	18730	18730	0
95	20240618	173300	1018671780	18730	18730	18730	18730	0
96	20240618	173200	1018671780	18730	18730	18730	18730	0
97	20240618	173100	1018671780	18730	18730	18730	18730	0
98	20240618	173000	1018671780	18730	18730	18730	18730	0
99	20240618	172900	1018671780	18730	18730	18730	18730	0
100	20240618	172800	1018671780	18730	18730	18730	18730	0
101	20240618	172700	1018671780	18730	18730	18730	18730	0
102	20240618	172600	1018671780	18730	18730	18730	18730	0
103	20240618	172500	1018671780	18730	18730	18730	18730	0
104	20240618	172400	1018671780	18730	18730	18730	18730	0
105	20240618	172300	1018671780	18730	18730	18730	18730	0
106	20240618	172200	1018671780	18730	18730	18730	18730	0
107	20240618	172100	1018671780	18730	18730	18730	18730	0
108	20240618	172000	1018671780	18730	18730	18730	18730	0
109	20240618	171900	1018671780	18730	18730	18730	18730	0
110	20240618	171800	1018671780	18730	18730	18730	18730	0
111	20240618	171700	1018671780	18730	18730	18730	18730	0
112	20240618	171600	1018671780	18730	18730	18730	18730	0
113	20240618	171500	1018671780	18730	18730	18730	18730	0
114	20240618	171400	1018671780	18730	18730	18730	18730	0
115	20240618	171300	1018671780	18730	18730	18730	18730	0
116	20240618	171200	1018671780	18730	18730	18730	18730	0
117	20240618	171100	1018671780	18730	18730	18730	18730	0
118	20240618	171000	1018671780	18730	18730	18730	18730	0
119	20240618	170900	1018671780	18730	18730	18730	18730	0
120	20240618	170800	1018671780	18730	18730	18730	18730	0
121	20240618	170700	1018671780	18730	18730	18730	18730	0
122	20240618	170600	1018671780	18730	18730	18730	18730	661
123	20240618	170500	1018671780	18730	18730	18730	18730	0
124	20240618	170400	1018671780	18730	18730	18730	18730	0
125	20240618	170300	1018671780	18730	18730	18730	18730	0
126	20240618	170200	1018671780	18730	18730	18730	18730	0
127	20240618	170100	1018671780	18730	18730	18730	18730	0
128	20240618	170000	1018671780	18730	18730	18730	18730	0
129	20240618	165900	1018671780	18730	18730	18730	18730	0
130	20240618	165800	1018671780	18730	18730	18730	18730	0
131	20240618	165700	1018671780	18730	18730	18730	18730	0
132	20240618	165600	1018671780	18730	18730	18730	18730	0
133	20240618	165500	1018671780	18730	18730	18730	18730	0
134	20240618	165400	1018671780	18730	18730	18730	18730	0
135	20240618	165300	1018671780	18730	18730	18730	18730	0
136	20240618	165200	1018671780	18730	18730	18730	18730	0
137	20240618	165100	1018671780	18730	18730	18730	18730	0
138	20240618	165000	1018671780	18730	18730	18730	18730	0
139	20240618	164900	1018671780	18730	18730	18730	18730	0
140	20240618	164800	1018671780	18730	18730	18730	18730	0
141	20240618	164700	1018671780	18730	18730	18730	18730	0
142	20240618	164600	1018671780	18730	18730	18730	18730	0
143	20240618	164500	1018671780	18730	18730	18730	18730	0
144	20240618	164400	1018671780	18730	18730	18730	18730	0
145	20240618	164300	1018671780	18730	18730	18730	18730	0
146	20240618	164200	1018671780	18730	18730	18730	18730	0
147	20240618	164100	1018671780	18730	18730	18730	18730	0
148	20240618	164000	1018671780	18730	18730	18730	18730	0
149	20240618	163900	1018671780	18730	18730	18730	18730	0
150	20240618	163800	1018671780	18730	18730	18730	18730	0
151	20240618	163700	1018671780	18730	18730	18730	18730	0
152	20240618	163600	1018671780	18730	18730	18730	18730	661
153	20240618	163500	1018671780	18730	18730	18730	18730	0
154	20240618	163400	1018671780	18730	18730	18730	18730	0
155	20240618	163300	1018671780	18730	18730	18730	18730	0
156	20240618	163200	1018671780	18730	18730	18730	18730	0
157	20240618	163100	1018671780	18730	18730	18730	18730	0
158	20240618	163000	1018671780	18730	18730	18730	18730	0
159	20240618	162900	1018671780	18730	18730	18730	18730	0
160	20240618	162800	1018671780	18730	18730	18730	18730	0
161	20240618	162700	1018671780	18730	18730	18730	18730	0
162	20240618	162600	1018671780	18730	18730	18730	18730	0
163	20240618	162500	1018671780	18730	18730	18730	18730	0
164	20240618	162400	1018671780	18730	18730	18730	18730	0
165	20240618	162300	1018671780	18730	18730	18730	18730	0
166	20240618	162200	1018671780	18730	18730	18730	18730	0
167	20240618	162100	1018671780	18730	18730	18730	18730	0
168	20240618	162000	1018671780	18730	18730	18730	18730	0
169	20240618	161900	1018671780	18730	18730	18730	18730	0
170	20240618	161800	1018671780	18730	18730	18730	18730	0
171	20240618	161700	1018671780	18730	18730	18730	18730	0
172	20240618	161600	1018671780	18730	18730	18730	18730	0
173	20240618	161500	1018671780	18730	18730	18730	18730	0
174	20240618	161400	1018671780	18730	18730	18730	18730	0
175	20240618	161300	1018671780	18730	18730	18730	18730	0
176	20240618	161200	1018671780	18730	18730	18730	18730	0
177	20240618	161100	1018671780	18730	18730	18730	18730	0
178	20240618	161000	1018671780	18730	18730	18730	18730	0
179	20240618	160900	1018671780	18730	18730	18730	18730	0
180	20240618	160800	1018671780	18730	18730	18730	18730	0
181	20240618	160700	1018671780	18730	18730	18730	18730	0
182	20240618	160600	1018671780	18730	18730	18730	18730	661
183	20240618	160500	1018671780	18730	18730	18730	18730	0
184	20240618	160400	1018671780	18730	18730	18730	18730	0
185	20240618	160300	1018671780	18730	18730	18730	18730	0
186	20240618	160200	1018671780	18730	18730	18730	18730	0
187	20240618	160100	1018671780	18730	18730	18730	18730	0
188	20240618	160000	1018671780	18730	18730	18730	18730	0
189	20240618	155900	1018671780	18730	18730	18730	18730	0
190	20240618	155800	1018671780	18730	18730	18730	18730	0
191	20240618	155700	1018671780	18730	18730	18730	18730	0
192	20240618	155600	1018671780	18730	18730	18730	18730	0
193	20240618	155500	1018671780	18730	18730	18730	18730	0
194	20240618	155400	1018671780	18730	18730	18730	18730	0
195	20240618	155300	1018671780	18730	18730	18730	18730	0
196	20240618	155200	1018671780	18730	18730	18730	18730	0
197	20240618	155100	1018671780	18730	18730	18730	18730	0
198	20240618	155000	1018671780	18730	18730	18730	18730	0
199	20240618	154900	1018671780	18730	18730	18730	18730	0
200	20240618	154800	1018671780	18730	18730	18730	18730	0
201	20240618	154700	1018671780	18730	18730	18730	18730	0
202	20240618	154600	1018671780	18730	18730	18730	18730	0
203	20240618	154500	1018671780	18730	18730	18730	18730	0
204	20240618	154400	1018671780	18730	18730	18730	18730	0
205	20240618	154300	1018671780	18730	18730	18730	18730	0
206	20240618	154200	1018671780	18730	18730	18730	18730	0
207	20240618	154100	1018671780	18730	18730	18730	18730	0
208	20240618	154000	1018671780	18730	18730	18730	18730	0
209	20240618	153900	1018671780	18730	18730	18730	18730	0
210	20240618	153800	1018671780	18730	18730	18730	18730	0
211	20240618	153700	1018671780	18730	18730	18730	18730	0
212	20240618	153600	1018671780	18730	18730	18730	18730	661
213	20240618	153500	1018671780	18730	18730	18730	18730	0
214	20240618	153400	1018671780	18730	18730	18730	18730	0
215	20240618	153300	1018671780	18730	18730	18730	18730	0
216	20240618	153200	1018671780	18730	18730	18730	18730	0
217	20240618	153100	1018671780	18730	18730	18730	18730	0
218	20240618	153000	1018671780	18730	18730	18730	18730	661
219	20240618	152900	1006291250	18740	18740	18740	18740	0
220	20240618	152800	1006291250	18740	18740	18740	18740	0
221	20240618	152700	1006291250	18740	18740	18740	18740	0
222	20240618	152600	1006291250	18740	18740	18740	18740	0
223	20240618	152500	1006291250	18740	18740	18740	18740	0
224	20240618	152400	1006291250	18740	18740	18740	18740	0
225	20240618	152300	1006291250	18740	18740	18740	18740	0
226	20240618	152200	1006291250	18740	18740	18740	18740	0
227	20240618	152100	1006291250	18740	18740	18740	18740	0
228	20240618	152000	1006291250	18740	18740	18740	18740	0
229	20240618	151900	1006291250	18740	18720	18740	18710	1020
230	20240618	151800	987204670	18720	18720	18720	18720	58
231	20240618	151700	986118910	18720	18730	18730	18710	769
232	20240618	151600	971720010	18730	18730	18730	18730	39
233	20240618	151500	970989540	18730	18730	18730	18730	32
234	20240618	151400	970390180	18730	18730	18730	18730	82
235	20240618	151300	968854320	18730	18730	18740	18730	32
236	20240618	151200	968254950	18730	18740	18750	18730	33
237	20240618	151100	967636670	18740	18730	18740	18730	364
238	20240618	151000	960816060	18730	18740	18740	18720	59
239	20240618	150900	959710620	18750	18740	18750	18730	184
240	20240618	150800	956261750	18720	18720	18730	18720	275
241	20240618	150700	951112940	18710	18720	18730	18710	1129
242	20240618	150600	929978050	18710	18710	18710	18700	98
243	20240618	150500	928144480	18700	18720	18720	18700	24
244	20240618	150400	927695430	18700	18710	18710	18700	17
245	20240618	150300	927377370	18700	18710	18710	18700	54
246	20240618	150200	926367560	18700	18700	18700	18700	1
247	20240618	150100	926348860	18700	18690	18700	18690	2
248	20240618	150000	926311470	18690	18690	18690	18690	56
249	20240618	145900	925264830	18690	18700	18700	18690	177
250	20240618	145800	921956370	18680	18680	18680	18680	66
251	20240618	145700	920723490	18680	18680	18680	18680	77
252	20240618	145600	919285130	18680	18680	18680	18680	1
253	20240618	145500	919266450	18680	18700	18700	18680	2954
254	20240618	145400	864064950	18700	18710	18710	18700	8
255	20240618	145300	863915280	18700	18700	18700	18700	701
256	20240618	145200	850806580	18700	18700	18700	18700	54
257	20240618	145100	849796780	18700	18720	18720	18700	3816
258	20240618	145000	778414360	18720	18720	18720	18720	56
259	20240618	144900	777366040	18720	18720	18720	18720	1
260	20240618	144800	777347320	18720	18740	18740	18720	9
261	20240618	144700	777178760	18720	18710	18720	18710	59
262	20240618	144600	776074810	18720	18720	18720	18720	0
263	20240618	144500	776074810	18720	18720	18720	18720	5
264	20240618	144400	775981210	18720	18730	18730	18720	2080
265	20240618	144300	737043510	18730	18720	18730	18720	3
266	20240618	144200	736987340	18720	18720	18730	18720	90
267	20240618	144100	735302170	18720	18720	18720	18720	1
268	20240618	144000	735283450	18720	18720	18730	18720	506
269	20240618	143900	725811030	18720	18730	18730	18720	78
270	20240618	143800	724350100	18730	18730	18730	18730	6
271	20240618	143700	724237720	18730	18730	18730	18730	2
272	20240618	143600	724200260	18730	18730	18730	18730	60
273	20240618	143500	723076460	18730	18730	18730	18730	4
274	20240618	143400	723001540	18730	18730	18730	18730	63
275	20240618	143300	721821550	18730	18730	18730	18730	69
276	20240618	143200	720529180	18720	18720	18720	18720	5
277	20240618	143100	720435580	18720	18720	18720	18720	55
278	20240618	143000	719405980	18720	18720	18720	18720	5
279	20240618	142900	719312380	18720	18720	18720	18720	2
280	20240618	142800	719274940	18720	18720	18720	18720	57
281	20240618	142700	718207900	18720	18720	18720	18720	2
282	20240618	142600	718170460	18720	18720	18720	18720	69
283	20240618	142500	716878780	18720	18720	18730	18720	96
284	20240618	142400	715081220	18730	18730	18730	18730	102
285	20240618	142300	713170760	18730	18740	18740	18730	15
286	20240618	142200	712889690	18740	18730	18740	18730	45
287	20240618	142100	712046420	18740	18730	18740	18730	13
288	20240618	142000	711802830	18730	18730	18740	18730	58
289	20240618	141900	710716460	18730	18730	18730	18730	6
290	20240618	141800	710604080	18740	18730	18740	18730	57
291	20240618	141700	709536370	18730	18730	18730	18730	56
292	20240618	141600	708487490	18730	18730	18730	18730	3
293	20240618	141500	708431300	18740	18720	18750	18720	71
294	20240618	141400	707101720	18730	18740	18740	18730	1002
295	20240618	141300	688333150	18740	18740	18740	18740	4
296	20240618	141200	688258190	18740	18740	18750	18740	57
297	20240618	141100	687189960	18740	18740	18740	18740	53
298	20240618	141000	686196740	18740	18740	18740	18740	1
299	20240618	140900	686178000	18740	18740	18740	18740	58
300	20240618	140800	685091080	18740	18740	18740	18740	0
301	20240618	140700	685091080	18740	18740	18740	18740	57
302	20240618	140600	684022900	18740	18740	18740	18740	5
303	20240618	140500	683929200	18740	18740	18740	18740	9
304	20240618	140400	683760540	18740	18740	18750	18740	1198
305	20240618	140300	661308510	18740	18730	18740	18730	8
306	20240618	140200	661158610	18730	18730	18730	18730	0
307	20240618	140100	661158610	18730	18730	18730	18730	57
308	20240618	140000	660091000	18730	18730	18730	18730	4
309	20240618	135900	660016080	18740	18740	18740	18740	1
310	20240618	135800	659997340	18730	18730	18730	18720	60
311	20240618	135700	658873570	18740	18740	18740	18740	1
312	20240618	135600	658854830	18730	18730	18730	18720	1962
313	20240618	135500	622121270	18730	18730	18740	18730	192
314	20240618	135400	618524480	18740	18730	18740	18730	683
315	20240618	135300	605725090	18730	18730	18740	18730	54
316	20240618	135200	604713660	18740	18740	18740	18730	125
317	20240618	135100	602371660	18740	18740	18740	18740	245
318	20240618	135000	597780360	18740	18730	18740	18730	67
319	20240618	134900	596524900	18730	18730	18730	18730	0
320	20240618	134800	596524900	18730	18730	18730	18730	459
321	20240618	134700	587927830	18730	18730	18730	18730	1
322	20240618	134600	587909100	18730	18730	18730	18730	1
323	20240618	134500	587890370	18730	18730	18730	18730	53
324	20240618	134400	586897680	18730	18730	18730	18730	0
325	20240618	134300	586897680	18730	18740	18740	18730	568
326	20240618	134200	576253370	18740	18740	18740	18740	65
327	20240618	134100	575035270	18750	18750	18750	18750	0
328	20240618	134000	575035270	18750	18750	18750	18750	16
329	20240618	133900	574735270	18750	18750	18750	18750	1
330	20240618	133800	574716520	18750	18750	18750	18750	1
331	20240618	133700	574697770	18750	18750	18750	18750	53
332	20240618	133600	573704020	18750	18750	18750	18750	1
333	20240618	133500	573685270	18750	18750	18750	18750	20
334	20240618	133400	573310270	18750	18750	18750	18750	116
335	20240618	133300	571135270	18750	18750	18750	18750	4
336	20240618	133200	571060270	18740	18740	18740	18740	53
337	20240618	133100	570067050	18740	18740	18740	18740	0
338	20240618	133000	570067050	18740	18740	18740	18740	1
339	20240618	132900	570048310	18740	18740	18740	18740	54
340	20240618	132800	569036350	18740	18740	18740	18740	0
341	20240618	132700	569036350	18740	18740	18740	18740	1
342	20240618	132600	569017610	18740	18740	18740	18740	52
343	20240618	132500	568043130	18740	18740	18740	18740	0
344	20240618	132400	568043130	18740	18740	18740	18740	0
345	20240618	132300	568043130	18740	18750	18750	18740	53
346	20240618	132200	567049900	18750	18740	18750	18740	613
347	20240618	132100	555561100	18740	18750	18750	18740	6
348	20240618	132000	555448620	18760	18760	18760	18760	0
349	20240618	131900	555448620	18760	18760	18760	18760	15
350	20240618	131800	555167220	18750	18750	18750	18750	52
351	20240618	131700	554192220	18750	18750	18750	18750	0
352	20240618	131600	554192220	18750	18750	18750	18750	1
353	20240618	131500	554173470	18760	18750	18760	18750	4
354	20240618	131400	554098440	18750	18750	18760	18750	216
355	20240618	131300	550046310	18740	18740	18740	18740	179
356	20240618	131200	546691850	18740	18740	18750	18740	6
357	20240618	131100	546579380	18750	18750	18750	18750	2
358	20240618	131000	546541880	18740	18740	18750	18740	55
359	20240618	130900	545511170	18750	18750	18750	18750	0
360	20240618	130800	545511170	18750	18750	18750	18750	2
361	20240618	130700	545473670	18740	18740	18750	18740	104
362	20240618	130600	543524210	18740	18740	18740	18740	1
363	20240618	130500	543505470	18750	18740	18750	18740	54
364	20240618	130400	542493500	18750	18750	18750	18750	0
365	20240618	130300	542493500	18750	18750	18750	18750	0
366	20240618	130200	542493500	18750	18750	18750	18750	2
367	20240618	130100	542456000	18760	18760	18760	18750	3
368	20240618	130000	542399730	18770	18760	18770	18760	36
369	20240618	125900	541724040	18750	18740	18750	18740	57
370	20240618	125800	540655830	18740	18740	18740	18740	0
371	20240618	125700	540655830	18740	18740	18740	18740	53
372	20240618	125600	539662610	18740	18740	18740	18740	0
373	20240618	125500	539662610	18740	18750	18750	18740	321
374	20240618	125400	533643870	18740	18730	18740	18730	74
375	20240618	125300	532257630	18730	18730	18730	18730	0
376	20240618	125200	532257630	18730	18730	18730	18730	0
377	20240618	125100	532257630	18730	18730	18730	18730	52
378	20240618	125000	531283670	18730	18730	18730	18730	3
379	20240618	124900	531227480	18740	18730	18740	18730	9
380	20240618	124800	531058840	18740	18740	18740	18740	25
381	20240618	124700	530590340	18740	18740	18740	18740	4585
382	20240618	124600	444667440	18730	18730	18730	18730	63
383	20240618	124500	443487450	18730	18730	18730	18730	0
384	20240618	124400	443487450	18730	18730	18730	18730	1
385	20240618	124300	443468720	18730	18730	18730	18730	54
386	20240618	124200	442457300	18730	18730	18730	18730	203
387	20240618	124100	438655110	18730	18730	18730	18730	0
388	20240618	124000	438655110	18730	18730	18730	18730	52
389	20240618	123900	437681150	18730	18730	18740	18730	5
390	20240618	123800	437587480	18730	18730	18730	18730	51
391	20240618	123700	436632250	18730	18730	18730	18730	25
392	20240618	123600	436164000	18730	18730	18730	18730	13
393	20240618	123500	435920510	18730	18730	18730	18730	54
394	20240618	123400	434909090	18730	18730	18730	18730	1
395	20240618	123300	434890360	18730	18730	18730	18730	0
396	20240618	123200	434890360	18730	18730	18730	18730	53
397	20240618	123100	433897670	18730	18730	18730	18730	0
398	20240618	123000	433897670	18730	18730	18730	18730	53
399	20240618	122900	432904980	18740	18730	18740	18730	7
400	20240618	122800	432773810	18730	18730	18730	18730	1
401	20240618	122700	432755080	18730	18730	18730	18730	153
402	20240618	122600	429889390	18730	18740	18740	18730	12
403	20240618	122500	429664620	18730	18730	18730	18730	0
404	20240618	122400	429664620	18730	18740	18740	18730	62
405	20240618	122300	428503260	18740	18740	18740	18740	350
406	20240618	122200	421944260	18740	18730	18740	18730	61
407	20240618	122100	420801650	18730	18730	18730	18730	0
408	20240618	122000	420801650	18730	18730	18730	18730	0
409	20240618	121900	420801650	18730	18730	18730	18730	55
410	20240618	121800	419771500	18730	18730	18730	18730	1
411	20240618	121700	419752770	18730	18730	18730	18730	12
412	20240618	121600	419528010	18740	18730	18740	18730	61
413	20240618	121500	418385380	18740	18730	18740	18730	110
414	20240618	121400	416324980	18730	18720	18730	18720	8
415	20240618	121300	416175150	18730	18730	18730	18730	49
416	20240618	121200	415257380	18730	18730	18730	18730	100
417	20240618	121100	413384380	18730	18740	18740	18730	162
418	20240618	121000	410350020	18730	18730	18730	18730	0
419	20240618	120900	410350020	18730	18730	18730	18730	13
420	20240618	120800	410106530	18730	18730	18730	18730	52
421	20240618	120700	409132570	18740	18740	18740	18740	30
422	20240618	120600	408570370	18740	18740	18740	18740	10
423	20240618	120500	408382970	18730	18740	18740	18730	74
424	20240618	120400	406996750	18740	18740	18740	18740	0
425	20240618	120300	406996750	18740	18730	18740	18730	52
426	20240618	120200	406022780	18730	18740	18740	18730	21
427	20240618	120100	405629250	18740	18740	18740	18740	10
428	20240618	120000	405441850	18730	18730	18730	18730	53
429	20240618	115900	404449160	18730	18720	18730	18720	30
430	20240618	115800	403887390	18740	18730	18740	18730	400
431	20240618	115700	396392390	18720	18720	18720	18720	54
432	20240618	115600	395381510	18720	18720	18720	18720	0
433	20240618	115500	395381510	18720	18720	18720	18720	52
434	20240618	115400	394408070	18740	18740	18740	18740	0
435	20240618	115300	394408070	18740	18720	18740	18720	12
436	20240618	115200	394183210	18720	18720	18720	18720	52
437	20240618	115100	393209770	18720	18720	18720	18720	11
438	20240618	115000	393003850	18730	18730	18730	18730	5
439	20240618	114900	392910200	18730	18730	18730	18730	53
440	20240618	114800	391917510	18730	18740	18740	18730	6
441	20240618	114700	391805080	18730	18730	18730	18730	3
442	20240618	114600	391748890	18730	18730	18730	18730	52
443	20240618	114500	390774930	18730	18730	18730	18730	0
444	20240618	114400	390774930	18730	18730	18730	18730	54
445	20240618	114300	389763510	18730	18730	18730	18730	5
446	20240618	114200	389669860	18730	18730	18730	18730	256
447	20240618	114100	384874980	18730	18730	18730	18730	194
448	20240618	114000	381241360	18730	18730	18730	18730	120
449	20240618	113900	378993760	18730	18730	18730	18730	0
450	20240618	113800	378993760	18730	18730	18730	18730	52
451	20240618	113700	378019800	18730	18730	18730	18730	1
452	20240618	113600	378001070	18730	18740	18740	18730	465
453	20240618	113500	369287510	18730	18730	18730	18730	0
454	20240618	113400	369287510	18730	18740	18740	18730	37
455	20240618	113300	368594270	18750	18740	18750	18740	659
456	20240618	113200	356244600	18740	18740	18740	18740	308
457	20240618	113100	350472680	18740	18740	18740	18740	269
458	20240618	113000	345431620	18760	18740	18760	18740	261
459	20240618	112900	340540420	18750	18750	18750	18750	679
460	20240618	112800	327809170	18750	18750	18760	18750	261
461	20240618	112700	322915410	18750	18750	18750	18750	209
462	20240618	112600	318996660	18750	18750	18750	18750	207
463	20240618	112500	315115410	18750	18750	18750	18750	258
464	20240618	112400	310277910	18750	18750	18750	18750	810
465	20240618	112300	295090410	18760	18750	18760	18750	117
466	20240618	112200	292896650	18750	18750	18750	18750	259
467	20240618	112100	288040400	18750	18750	18750	18750	208
468	20240618	112000	284140400	18750	18750	18750	18750	273
469	20240618	111900	279021650	18760	18760	18760	18760	211
470	20240618	111800	275063290	18750	18750	18760	18750	116
471	20240618	111700	272888190	18760	18770	18770	18760	112
472	20240618	111600	270786970	18760	18770	18770	18760	103
473	20240618	111500	268853670	18760	18760	18760	18760	72
474	20240618	111400	267502950	18770	18760	18770	18750	110
475	20240618	111300	265439860	18760	18770	18770	18760	45
476	20240618	111200	264595360	18770	18760	18770	18760	68
477	20240618	111100	263319580	18750	18750	18750	18750	125
478	20240618	111000	260975830	18750	18750	18750	18750	2
479	20240618	110900	260938330	18750	18760	18760	18750	135
480	20240618	110800	258406970	18760	18750	18760	18750	83
481	20240618	110700	256850630	18760	18760	18760	18760	1
482	20240618	110600	256831870	18750	18750	18750	18750	124
483	20240618	110500	254506870	18760	18760	18760	18760	0
484	20240618	110400	254506870	18760	18750	18760	18750	152
485	20240618	110300	251656700	18760	18760	18760	18760	39
486	20240618	110200	250925060	18760	18760	18760	18760	123
487	20240618	110100	248617580	18760	18760	18760	18760	10
488	20240618	110000	248429980	18760	18760	18760	18760	87
489	20240618	105900	246797860	18760	18750	18760	18750	455
490	20240618	105800	238265550	18750	18760	18760	18750	280
491	20240618	105700	233013470	18760	18760	18760	18760	8
492	20240618	105600	232863390	18760	18760	18760	18760	4
493	20240618	105500	232788350	18760	18760	18760	18760	53
494	20240618	105400	231794070	18770	18760	18770	18760	172
495	20240618	105300	228567280	18760	18760	18760	18760	61
496	20240618	105200	227422920	18770	18770	18770	18770	10
497	20240618	105100	227235220	18770	18770	18770	18770	0
498	20240618	105000	227235220	18770	18770	18770	18770	6
499	20240618	104900	227122600	18770	18770	18770	18770	0
500	20240618	104800	227122600	18770	18770	18770	18770	7
501	20240618	104700	226991210	18770	18770	18770	18770	25
502	20240618	104600	226521960	18780	18780	18780	18780	0
503	20240618	104500	226521960	18780	18780	18780	18780	8
504	20240618	104400	226371720	18780	18780	18780	18780	0
505	20240618	104300	226371720	18780	18780	18780	18780	4
506	20240618	104200	226296600	18760	18790	18790	18760	1849
507	20240618	104100	191595990	18790	18790	18790	18790	220
508	20240618	104000	187462190	18780	18780	18780	18780	0
509	20240618	103900	187462190	18780	18780	18780	18780	5
510	20240618	103800	187368290	18790	18790	18790	18790	0
511	20240618	103700	187368290	18790	18790	18790	18790	12
512	20240618	103600	187142810	18790	18790	18790	18790	0
513	20240618	103500	187142810	18790	18790	18790	18790	14
514	20240618	103400	186879750	18790	18790	18790	18790	2
515	20240618	103300	186842170	18790	18790	18790	18790	111
516	20240618	103200	184756480	18790	18790	18790	18790	5
517	20240618	103100	184662530	18790	18790	18790	18790	139
518	20240618	103000	182050720	18790	18790	18790	18790	301
519	20240618	102900	176394930	18800	18800	18800	18800	34
520	20240618	102800	175755730	18810	18810	18810	18810	0
521	20240618	102700	175755730	18810	18810	18810	18810	6
522	20240618	102600	175642870	18820	18820	18820	18820	188
523	20240618	102500	172104710	18830	18830	18830	18830	0
524	20240618	102400	172104710	18830	18830	18830	18830	1
525	20240618	102300	172085880	18830	18830	18830	18830	0
526	20240618	102200	172085880	18830	18830	18830	18830	0
527	20240618	102100	172085880	18830	18840	18840	18830	3676
528	20240618	102000	102866790	18840	18830	18840	18830	401
529	20240618	101900	95315750	18820	18820	18820	18820	0
530	20240618	101800	95315750	18820	18820	18820	18820	0
531	20240618	101700	95315750	18820	18820	18820	18820	0
532	20240618	101600	95315750	18820	18820	18820	18820	0
533	20240618	101500	95315750	18820	18810	18820	18810	178
534	20240618	101400	91967140	18820	18820	18820	18820	1
535	20240618	101300	91948320	18810	18810	18810	18810	15
536	20240618	101200	91666170	18800	18800	18800	18800	0
537	20240618	101100	91666170	18800	18800	18800	18800	140
538	20240618	101000	89034170	18800	18800	18800	18800	5
539	20240618	100900	88940170	18800	18800	18800	18800	0
540	20240618	100800	88940170	18800	18790	18800	18790	87
541	20240618	100700	87305370	18780	18780	18780	18780	0
542	20240618	100600	87305370	18780	18780	18780	18780	0
543	20240618	100500	87305370	18780	18780	18780	18780	0
544	20240618	100400	87305370	18780	18780	18780	18780	0
545	20240618	100300	87305370	18780	18780	18780	18780	10
546	20240618	100200	87117570	18780	18780	18780	18780	0
547	20240618	100100	87117570	18780	18770	18780	18770	260
548	20240618	100000	82234870	18770	18770	18770	18770	0
549	20240618	095900	82234870	18770	18770	18770	18770	0
550	20240618	095800	82234870	18770	18770	18770	18770	226
551	20240618	095700	77992850	18770	18770	18770	18770	10
552	20240618	095600	77805150	18770	18770	18770	18770	261
553	20240618	095500	72906180	18770	18770	18770	18770	2
554	20240618	095400	72868640	18770	18770	18770	18770	1
555	20240618	095300	72849870	18770	18770	18770	18770	1
556	20240618	095200	72831100	18770	18770	18770	18760	303
557	20240618	095100	67143950	18770	18770	18770	18770	31
558	20240618	095000	66562080	18780	18780	18780	18780	10
559	20240618	094900	66374280	18770	18770	18770	18770	0
560	20240618	094800	66374280	18770	18780	18780	18770	235
561	20240618	094700	61963320	18780	18800	18800	18780	1408
562	20240618	094600	35516640	18800	18820	18820	18800	21
563	20240618	094500	35121660	18820	18820	18820	18820	0
564	20240618	094400	35121660	18820	18820	18820	18820	0
565	20240618	094300	35121660	18820	18820	18820	18820	0
566	20240618	094200	35121660	18820	18820	18820	18820	0
567	20240618	094100	35121660	18820	18800	18820	18800	100
568	20240618	094000	33240490	18800	18800	18800	18800	1
569	20240618	093900	33221690	18800	18800	18800	18800	3
570	20240618	093800	33165290	18790	18790	18790	18790	102
571	20240618	093700	31248710	18800	18800	18810	18800	49
572	20240618	093600	30327500	18790	18790	18790	18790	2
573	20240618	093500	30289920	18790	18790	18790	18790	3
574	20240618	093400	30233550	18790	18790	18790	18790	6
575	20240618	093300	30120810	18790	18790	18790	18790	0
576	20240618	093200	30120810	18790	18790	18790	18790	50
577	20240618	093100	29181310	18790	18790	18790	18790	0
578	20240618	093000	29181310	18790	18790	18790	18790	1
579	20240618	092900	29162520	18800	18800	18800	18800	64
580	20240618	092800	27959320	18800	18810	18810	18800	41
581	20240618	092700	27188310	18810	18810	18810	18810	92
582	20240618	092600	25457790	18810	18810	18810	18810	0
583	20240618	092500	25457790	18810	18810	18810	18810	9
584	20240618	092400	25288500	18820	18820	18820	18820	0
585	20240618	092300	25288500	18820	18820	18820	18820	11
586	20240618	092200	25081480	18830	18820	18830	18820	7
587	20240618	092100	24949690	18820	18820	18820	18820	0
588	20240618	092000	24949690	18820	18820	18820	18820	0
589	20240618	091900	24949690	18820	18820	18820	18820	1
590	20240618	091800	24930870	18810	18810	18810	18810	0
591	20240618	091700	24930870	18810	18810	18810	18810	0
592	20240618	091600	24930870	18810	18810	18810	18810	0
593	20240618	091500	24930870	18810	18810	18820	18810	11
594	20240618	091400	24723890	18810	18810	18810	18810	1
595	20240618	091300	24705080	18800	18790	18800	18790	2
596	20240618	091200	24667490	18790	18840	18840	18790	27
597	20240618	091100	24158910	18840	18840	18840	18840	0
598	20240618	091000	24158910	18840	18800	18840	18770	264
599	20240618	090900	19201880	18840	18840	18840	18840	0
600	20240618	090800	19201880	18840	18840	18840	18840	0
601	20240618	090700	19201880	18840	18840	18840	18840	1
602	20240618	090600	19183040	18850	18850	18850	18850	0
603	20240618	090500	19183040	18850	18850	18850	18850	0
604	20240618	090400	19183040	18850	18850	18850	18850	0
605	20240618	090300	19183040	18850	18850	18850	18850	0
606	20240618	090200	19183040	18850	18810	18880	18790	16
607	20240618	090100	18882230	18820	18820	18820	18820	9
608	20240618	090000	18712850	18820	18750	18820	18750	998