KissMeData/023590/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	190600	562724580	18760	18760	18760	18760	585
3	20240620	190500	562724580	18760	18760	18760	18760	0
4	20240620	190400	562724580	18760	18760	18760	18760	0
5	20240620	190300	562724580	18760	18760	18760	18760	0
6	20240620	190200	562724580	18760	18760	18760	18760	0
7	20240620	190100	562724580	18760	18760	18760	18760	0
8	20240620	190000	562724580	18760	18760	18760	18760	0
9	20240620	185900	562724580	18760	18760	18760	18760	0
10	20240620	185800	562724580	18760	18760	18760	18760	0
11	20240620	185700	562724580	18760	18760	18760	18760	0
12	20240620	185600	562724580	18760	18760	18760	18760	0
13	20240620	185500	562724580	18760	18760	18760	18760	0
14	20240620	185400	562724580	18760	18760	18760	18760	0
15	20240620	185300	562724580	18760	18760	18760	18760	0
16	20240620	185200	562724580	18760	18760	18760	18760	0
17	20240620	185100	562724580	18760	18760	18760	18760	0
18	20240620	185000	562724580	18760	18760	18760	18760	0
19	20240620	184900	562724580	18760	18760	18760	18760	0
20	20240620	184800	562724580	18760	18760	18760	18760	0
21	20240620	184700	562724580	18760	18760	18760	18760	0
22	20240620	184600	562724580	18760	18760	18760	18760	0
23	20240620	184500	562724580	18760	18760	18760	18760	0
24	20240620	184400	562724580	18760	18760	18760	18760	0
25	20240620	184300	562724580	18760	18760	18760	18760	0
26	20240620	184200	562724580	18760	18760	18760	18760	0
27	20240620	184100	562724580	18760	18760	18760	18760	0
28	20240620	184000	562724580	18760	18760	18760	18760	0
29	20240620	183900	562724580	18760	18760	18760	18760	0
30	20240620	183800	562724580	18760	18760	18760	18760	0
31	20240620	183700	562724580	18760	18760	18760	18760	0
32	20240620	183600	562724580	18760	18760	18760	18760	585
33	20240620	183500	562724580	18760	18760	18760	18760	0
34	20240620	183400	562724580	18760	18760	18760	18760	0
35	20240620	183300	562724580	18760	18760	18760	18760	0
36	20240620	183200	562724580	18760	18760	18760	18760	0
37	20240620	183100	562724580	18760	18760	18760	18760	0
38	20240620	183000	562724580	18760	18760	18760	18760	0
39	20240620	182900	562724580	18760	18760	18760	18760	0
40	20240620	182800	562724580	18760	18760	18760	18760	0
41	20240620	182700	562724580	18760	18760	18760	18760	0
42	20240620	182600	562724580	18760	18760	18760	18760	0
43	20240620	182500	562724580	18760	18760	18760	18760	0
44	20240620	182400	562724580	18760	18760	18760	18760	0
45	20240620	182300	562724580	18760	18760	18760	18760	0
46	20240620	182200	562724580	18760	18760	18760	18760	0
47	20240620	182100	562724580	18760	18760	18760	18760	0
48	20240620	182000	562724580	18760	18760	18760	18760	0
49	20240620	181900	562724580	18760	18760	18760	18760	0
50	20240620	181800	562724580	18760	18760	18760	18760	0
51	20240620	181700	562724580	18760	18760	18760	18760	0
52	20240620	181600	562724580	18760	18760	18760	18760	0
53	20240620	181500	562724580	18760	18760	18760	18760	0
54	20240620	181400	562724580	18760	18760	18760	18760	0
55	20240620	181300	562724580	18760	18760	18760	18760	0
56	20240620	181200	562724580	18760	18760	18760	18760	0
57	20240620	181100	562724580	18760	18760	18760	18760	0
58	20240620	181000	562724580	18760	18760	18760	18760	0
59	20240620	180900	562724580	18760	18760	18760	18760	0
60	20240620	180800	562724580	18760	18760	18760	18760	0
61	20240620	180700	562724580	18760	18760	18760	18760	0
62	20240620	180600	562724580	18760	18760	18760	18760	585
63	20240620	180500	562724580	18760	18760	18760	18760	0
64	20240620	180400	562724580	18760	18760	18760	18760	0
65	20240620	180300	562724580	18760	18760	18760	18760	0
66	20240620	180200	562724580	18760	18760	18760	18760	0
67	20240620	180100	562724580	18760	18760	18760	18760	0
68	20240620	180000	562724580	18760	18760	18760	18760	0
69	20240620	175900	562724580	18760	18760	18760	18760	0
70	20240620	175800	562724580	18760	18760	18760	18760	0
71	20240620	175700	562724580	18760	18760	18760	18760	0
72	20240620	175600	562724580	18760	18760	18760	18760	0
73	20240620	175500	562724580	18760	18760	18760	18760	0
74	20240620	175400	562724580	18760	18760	18760	18760	0
75	20240620	175300	562724580	18760	18760	18760	18760	0
76	20240620	175200	562724580	18760	18760	18760	18760	0
77	20240620	175100	562724580	18760	18760	18760	18760	0
78	20240620	175000	562724580	18760	18760	18760	18760	0
79	20240620	174900	562724580	18760	18760	18760	18760	0
80	20240620	174800	562724580	18760	18760	18760	18760	0
81	20240620	174700	562724580	18760	18760	18760	18760	0
82	20240620	174600	562724580	18760	18760	18760	18760	0
83	20240620	174500	562724580	18760	18760	18760	18760	0
84	20240620	174400	562724580	18760	18760	18760	18760	0
85	20240620	174300	562724580	18760	18760	18760	18760	0
86	20240620	174200	562724580	18760	18760	18760	18760	0
87	20240620	174100	562724580	18760	18760	18760	18760	0
88	20240620	174000	562724580	18760	18760	18760	18760	0
89	20240620	173900	562724580	18760	18760	18760	18760	0
90	20240620	173800	562724580	18760	18760	18760	18760	0
91	20240620	173700	562724580	18760	18760	18760	18760	0
92	20240620	173600	562724580	18760	18760	18760	18760	585
93	20240620	173500	562724580	18760	18760	18760	18760	0
94	20240620	173400	562724580	18760	18760	18760	18760	0
95	20240620	173300	562724580	18760	18760	18760	18760	0
96	20240620	173200	562724580	18760	18760	18760	18760	0
97	20240620	173100	562724580	18760	18760	18760	18760	0
98	20240620	173000	562724580	18760	18760	18760	18760	0
99	20240620	172900	562724580	18760	18760	18760	18760	0
100	20240620	172800	562724580	18760	18760	18760	18760	0
101	20240620	172700	562724580	18760	18760	18760	18760	0
102	20240620	172600	562724580	18760	18760	18760	18760	0
103	20240620	172500	562724580	18760	18760	18760	18760	0
104	20240620	172400	562724580	18760	18760	18760	18760	0
105	20240620	172300	562724580	18760	18760	18760	18760	0
106	20240620	172200	562724580	18760	18760	18760	18760	0
107	20240620	172100	562724580	18760	18760	18760	18760	0
108	20240620	172000	562724580	18760	18760	18760	18760	0
109	20240620	171900	562724580	18760	18760	18760	18760	0
110	20240620	171800	562724580	18760	18760	18760	18760	0
111	20240620	171700	562724580	18760	18760	18760	18760	0
112	20240620	171600	562724580	18760	18760	18760	18760	0
113	20240620	171500	562724580	18760	18760	18760	18760	0
114	20240620	171400	562724580	18760	18760	18760	18760	0
115	20240620	171300	562724580	18760	18760	18760	18760	0
116	20240620	171200	562724580	18760	18760	18760	18760	0
117	20240620	171100	562724580	18760	18760	18760	18760	0
118	20240620	171000	562724580	18760	18760	18760	18760	0
119	20240620	170900	562724580	18760	18760	18760	18760	0
120	20240620	170800	562724580	18760	18760	18760	18760	0
121	20240620	170700	562724580	18760	18760	18760	18760	0
122	20240620	170600	562724580	18760	18760	18760	18760	585
123	20240620	170500	562724580	18760	18760	18760	18760	0
124	20240620	170400	562724580	18760	18760	18760	18760	0
125	20240620	170300	562724580	18760	18760	18760	18760	0
126	20240620	170200	562724580	18760	18760	18760	18760	0
127	20240620	170100	562724580	18760	18760	18760	18760	0
128	20240620	170000	562724580	18760	18760	18760	18760	0
129	20240620	165900	562724580	18760	18760	18760	18760	0
130	20240620	165800	562724580	18760	18760	18760	18760	0
131	20240620	165700	562724580	18760	18760	18760	18760	0
132	20240620	165600	562724580	18760	18760	18760	18760	0
133	20240620	165500	562724580	18760	18760	18760	18760	0
134	20240620	165400	562724580	18760	18760	18760	18760	0
135	20240620	165300	562724580	18760	18760	18760	18760	0
136	20240620	165200	562724580	18760	18760	18760	18760	0
137	20240620	165100	562724580	18760	18760	18760	18760	0
138	20240620	165000	562724580	18760	18760	18760	18760	0
139	20240620	164900	562724580	18760	18760	18760	18760	0
140	20240620	164800	562724580	18760	18760	18760	18760	0
141	20240620	164700	562724580	18760	18760	18760	18760	0
142	20240620	164600	562724580	18760	18760	18760	18760	0
143	20240620	164500	562724580	18760	18760	18760	18760	0
144	20240620	164400	562724580	18760	18760	18760	18760	0
145	20240620	164300	562724580	18760	18760	18760	18760	0
146	20240620	164200	562724580	18760	18760	18760	18760	0
147	20240620	164100	562724580	18760	18760	18760	18760	0
148	20240620	164000	562724580	18760	18760	18760	18760	0
149	20240620	163900	562724580	18760	18760	18760	18760	0
150	20240620	163800	562724580	18760	18760	18760	18760	0
151	20240620	163700	562724580	18760	18760	18760	18760	0
152	20240620	163600	562724580	18760	18760	18760	18760	585
153	20240620	163500	562724580	18760	18760	18760	18760	0
154	20240620	163400	562724580	18760	18760	18760	18760	0
155	20240620	163300	562724580	18760	18760	18760	18760	0
156	20240620	163200	562724580	18760	18760	18760	18760	0
157	20240620	163100	562724580	18760	18760	18760	18760	0
158	20240620	163000	562724580	18760	18760	18760	18760	0
159	20240620	162900	562724580	18760	18760	18760	18760	0
160	20240620	162800	562724580	18760	18760	18760	18760	0
161	20240620	162700	562724580	18760	18760	18760	18760	0
162	20240620	162600	562724580	18760	18760	18760	18760	0
163	20240620	162500	562724580	18760	18760	18760	18760	0
164	20240620	162400	562724580	18760	18760	18760	18760	0
165	20240620	162300	562724580	18760	18760	18760	18760	0
166	20240620	162200	562724580	18760	18760	18760	18760	0
167	20240620	162100	562724580	18760	18760	18760	18760	0
168	20240620	162000	562724580	18760	18760	18760	18760	0
169	20240620	161900	562724580	18760	18760	18760	18760	0
170	20240620	161800	562724580	18760	18760	18760	18760	0
171	20240620	161700	562724580	18760	18760	18760	18760	0
172	20240620	161600	562724580	18760	18760	18760	18760	0
173	20240620	161500	562724580	18760	18760	18760	18760	0
174	20240620	161400	562724580	18760	18760	18760	18760	0
175	20240620	161300	562724580	18760	18760	18760	18760	0
176	20240620	161200	562724580	18760	18760	18760	18760	0
177	20240620	161100	562724580	18760	18760	18760	18760	0
178	20240620	161000	562724580	18760	18760	18760	18760	0
179	20240620	160900	562724580	18760	18760	18760	18760	0
180	20240620	160800	562724580	18760	18760	18760	18760	0
181	20240620	160700	562724580	18760	18760	18760	18760	0
182	20240620	160600	562724580	18760	18760	18760	18760	585
183	20240620	160500	562724580	18760	18760	18760	18760	0
184	20240620	160400	562724580	18760	18760	18760	18760	0
185	20240620	160300	562724580	18760	18760	18760	18760	0
186	20240620	160200	562724580	18760	18760	18760	18760	0
187	20240620	160100	562724580	18760	18760	18760	18760	0
188	20240620	160000	562724580	18760	18760	18760	18760	0
189	20240620	155900	562724580	18760	18760	18760	18760	0
190	20240620	155800	562724580	18760	18760	18760	18760	0
191	20240620	155700	562724580	18760	18760	18760	18760	0
192	20240620	155600	562724580	18760	18760	18760	18760	0
193	20240620	155500	562724580	18760	18760	18760	18760	0
194	20240620	155400	562724580	18760	18760	18760	18760	0
195	20240620	155300	562724580	18760	18760	18760	18760	0
196	20240620	155200	562724580	18760	18760	18760	18760	0
197	20240620	155100	562724580	18760	18760	18760	18760	0
198	20240620	155000	562724580	18760	18760	18760	18760	0
199	20240620	154900	562724580	18760	18760	18760	18760	0
200	20240620	154800	562724580	18760	18760	18760	18760	0
201	20240620	154700	562724580	18760	18760	18760	18760	0
202	20240620	154600	562724580	18760	18760	18760	18760	0
203	20240620	154500	562724580	18760	18760	18760	18760	0
204	20240620	154400	562724580	18760	18760	18760	18760	0
205	20240620	154300	562724580	18760	18760	18760	18760	0
206	20240620	154200	562724580	18760	18760	18760	18760	0
207	20240620	154100	562724580	18760	18760	18760	18760	0
208	20240620	154000	562724580	18760	18760	18760	18760	0
209	20240620	153900	562724580	18760	18760	18760	18760	0
210	20240620	153800	562724580	18760	18760	18760	18760	0
211	20240620	153700	562724580	18760	18760	18760	18760	0
212	20240620	153600	562724580	18760	18760	18760	18760	585
213	20240620	153500	562724580	18760	18760	18760	18760	0
214	20240620	153400	562724580	18760	18760	18760	18760	0
215	20240620	153300	562724580	18760	18760	18760	18760	0
216	20240620	153200	562724580	18760	18760	18760	18760	0
217	20240620	153100	562724580	18760	18760	18760	18760	0
218	20240620	153000	562724580	18760	18760	18760	18760	585
219	20240620	152900	551749980	18760	18760	18760	18760	0
220	20240620	152800	551749980	18760	18760	18760	18760	0
221	20240620	152700	551749980	18760	18760	18760	18760	0
222	20240620	152600	551749980	18760	18760	18760	18760	0
223	20240620	152500	551749980	18760	18760	18760	18760	0
224	20240620	152400	551749980	18760	18760	18760	18760	0
225	20240620	152300	551749980	18760	18760	18760	18760	0
226	20240620	152200	551749980	18760	18760	18760	18760	0
227	20240620	152100	551749980	18760	18760	18760	18760	0
228	20240620	152000	551749980	18760	18760	18760	18760	0
229	20240620	151900	551749980	18760	18700	18760	18700	43
230	20240620	151800	550944960	18760	18760	18770	18760	20
231	20240620	151700	550569650	18770	18770	18770	18760	6
232	20240620	151600	550457040	18770	18760	18770	18730	35
233	20240620	151500	549800530	18770	18760	18770	18730	106
234	20240620	151400	547812830	18770	18720	18780	18720	73
235	20240620	151300	546442950	18790	18790	18790	18720	24
236	20240620	151200	545992060	18790	18680	18790	18680	12
237	20240620	151100	545766780	18800	18710	18800	18660	320
238	20240620	151000	539786680	18810	18710	18810	18710	62
239	20240620	150900	538625660	18820	18690	18830	18690	322
240	20240620	150800	532577900	18760	18750	18760	18750	50
241	20240620	150700	531640300	18760	18690	18760	18690	13
242	20240620	150600	531396630	18760	18760	18760	18760	10
243	20240620	150500	531209030	18760	18730	18760	18720	86
244	20240620	150400	529596660	18760	18760	18760	18720	213
245	20240620	150300	525607500	18760	18750	18760	18740	13
246	20240620	150200	525363660	18760	18770	18770	18750	12
247	20240620	150100	525138540	18760	18730	18760	18730	53
248	20240620	150000	524144440	18780	18770	18780	18760	23
249	20240620	145900	523712680	18750	18760	18760	18700	255
250	20240620	145800	518931960	18760	18760	18760	18760	4
251	20240620	145700	518856920	18780	18790	18790	18780	54
252	20240620	145600	517842380	18790	18790	18790	18780	62
253	20240620	145500	516677500	18780	18780	18790	18760	44
254	20240620	145400	515851120	18780	18790	18790	18750	52
255	20240620	145300	514874500	18790	18790	18790	18790	85
256	20240620	145200	513277350	18780	18770	18780	18760	52
257	20240620	145100	512301350	18770	18760	18770	18760	41
258	20240620	145000	511532080	18760	18770	18780	18750	368
259	20240620	144900	504624620	18790	18790	18800	18750	42
260	20240620	144800	503835480	18790	18800	18800	18790	51
261	20240620	144700	502876990	18800	18790	18800	18790	98
262	20240620	144600	501034990	18790	18810	18810	18670	58
263	20240620	144500	499944470	18810	18800	18810	18800	59
264	20240620	144400	498835170	18800	18800	18800	18730	97
265	20240620	144300	497012060	18730	18820	18820	18730	21
266	20240620	144200	496617030	18820	18820	18820	18800	51
267	20240620	144100	495657230	18820	18840	18840	18820	372
268	20240620	144000	488650510	18840	18800	18840	18800	382
269	20240620	143900	481461470	18790	18800	18800	18790	78
270	20240620	143800	479995240	18800	18820	18820	18780	99
271	20240620	143700	478133660	18800	18790	18830	18790	858
272	20240620	143600	462000180	18780	18720	18780	18720	654
273	20240620	143500	449740490	18720	18710	18720	18680	600
274	20240620	143400	438515490	18680	18660	18710	18660	1039
275	20240620	143300	419101730	18660	18720	18720	18660	518
276	20240620	143200	409424090	18670	18730	18730	18670	2332
277	20240620	143100	365834160	18730	18730	18730	18730	11
278	20240620	143000	365628130	18720	18720	18730	18710	97
279	20240620	142900	363812450	18720	18720	18720	18720	14
280	20240620	142800	363550370	18730	18730	18730	18710	34
281	20240620	142700	362913920	18730	18720	18730	18720	23
282	20240620	142600	362483340	18710	18740	18740	18710	36
283	20240620	142500	361809140	18730	18730	18740	18730	181
284	20240620	142400	358418920	18720	18720	18720	18720	130
285	20240620	142300	355985320	18690	18710	18710	18690	99
286	20240620	142200	354133050	18700	18700	18700	18700	94
287	20240620	142100	352375250	18710	18710	18710	18710	9
288	20240620	142000	352206860	18690	18710	18710	18690	32
289	20240620	141900	351608160	18700	18710	18710	18700	126
290	20240620	141800	349251860	18700	18710	18710	18700	10
291	20240620	141700	349064770	18700	18710	18710	18700	26
292	20240620	141600	348578470	18710	18710	18710	18700	13
293	20240620	141500	348335250	18700	18700	18710	18700	27
294	20240620	141400	347830250	18710	18710	18710	18710	10
295	20240620	141300	347643150	18700	18710	18710	18700	80
296	20240620	141200	346146530	18710	18710	18710	18710	2
297	20240620	141100	346109110	18710	18720	18720	18710	26
298	20240620	141000	345622550	18710	18710	18710	18710	29
299	20240620	140900	345079960	18710	18700	18720	18700	334
300	20240620	140800	338830480	18690	18690	18690	18680	58
301	20240620	140700	337746630	18690	18680	18690	18680	18
302	20240620	140600	337410290	18680	18700	18700	18680	12
303	20240620	140500	337185920	18700	18690	18700	18690	53
304	20240620	140400	336195340	18680	18690	18690	18680	37
305	20240620	140300	335503980	18680	18690	18690	18680	10
306	20240620	140200	335317090	18680	18690	18690	18680	47
307	20240620	140100	334439030	18690	18680	18690	18680	26
308	20240620	140000	333953250	18690	18690	18690	18690	10
309	20240620	135900	333766350	18690	18690	18690	18680	113
310	20240620	135800	331654550	18690	18680	18690	18680	70
311	20240620	135700	330346260	18680	18690	18690	18680	26
312	20240620	135600	329860480	18690	18690	18690	18690	24
313	20240620	135500	329411920	18690	18700	18700	18690	63
314	20240620	135400	328234360	18690	18690	18690	18690	54
315	20240620	135300	327225100	18680	18690	18690	18680	77
316	20240620	135200	325786130	18690	18690	18700	18690	13
317	20240620	135100	325543060	18700	18700	18710	18700	24
318	20240620	135000	325094080	18700	18710	18710	18700	121
319	20240620	134900	322831320	18700	18700	18700	18700	100
320	20240620	134800	320961320	18700	18690	18720	18690	61
321	20240620	134700	319820290	18690	18680	18730	18680	400
322	20240620	134600	312342390	18680	18680	18690	18680	24
323	20240620	134500	311893970	18680	18680	18680	18680	19
324	20240620	134400	311539050	18680	18690	18690	18680	34
325	20240620	134300	310903650	18690	18670	18690	18670	128
326	20240620	134200	308512930	18660	18680	18680	18660	72
327	20240620	134100	307168700	18670	18680	18680	18670	124
328	20240620	134000	304853380	18680	18690	18690	18680	252
329	20240620	133900	300144510	18680	18670	18690	18670	104
330	20240620	133800	298201790	18660	18680	18700	18660	128
331	20240620	133700	295810670	18670	18680	18680	18670	36
332	20240620	133600	295138490	18680	18670	18680	18670	66
333	20240620	133500	293906210	18660	18670	18670	18660	21
334	20240620	133400	293514300	18670	18670	18670	18670	63
335	20240620	133300	292338090	18670	18670	18680	18670	66
336	20240620	133200	291105860	18670	18670	18670	18670	20
337	20240620	133100	290732460	18660	18660	18660	18660	16
338	20240620	133000	290433900	18660	18650	18660	18650	22
339	20240620	132900	290023410	18640	18650	18650	18640	32
340	20240620	132800	289426780	18650	18650	18650	18650	11
341	20240620	132700	289221630	18660	18660	18660	18660	10
342	20240620	132600	289035030	18670	18660	18670	18650	42
343	20240620	132500	288251670	18670	18650	18670	18650	119
344	20240620	132400	286032200	18650	18650	18660	18650	150
345	20240620	132300	283234690	18640	18640	18640	18640	6
346	20240620	132200	283122850	18640	18640	18640	18640	13
347	20240620	132100	282880530	18650	18640	18660	18640	11
348	20240620	132000	282675330	18660	18670	18670	18660	15
349	20240620	131900	282395330	18670	18620	18670	18620	228
350	20240620	131800	278144570	18610	18610	18620	18610	134
351	20240620	131700	275649780	18610	18600	18610	18600	25
352	20240620	131600	275184690	18600	18600	18600	18600	0
353	20240620	131500	275184690	18600	18590	18600	18590	214
354	20240620	131400	271204630	18600	18600	18600	18600	80
355	20240620	131300	269716630	18600	18600	18600	18600	16
356	20240620	131200	269419030	18600	18600	18600	18600	0
357	20240620	131100	269419030	18600	18610	18610	18590	273
358	20240620	131000	264342890	18610	18610	18610	18610	0
359	20240620	130900	264342890	18610	18610	18610	18600	109
360	20240620	130800	262314560	18580	18610	18610	18580	1428
361	20240620	130700	235766400	18610	18610	18610	18610	31
362	20240620	130600	235189490	18610	18610	18610	18610	16
363	20240620	130500	234891730	18620	18620	18620	18620	1
364	20240620	130400	234873110	18620	18620	18620	18620	0
365	20240620	130300	234873110	18620	18620	18620	18620	18
366	20240620	130200	234537950	18620	18620	18620	18620	43
367	20240620	130100	233737290	18610	18610	18610	18610	0
368	20240620	130000	233737290	18610	18610	18620	18610	34
369	20240620	125900	233104540	18610	18610	18610	18610	0
370	20240620	125800	233104540	18610	18610	18610	18610	0
371	20240620	125700	233104540	18610	18610	18610	18610	0
372	20240620	125600	233104540	18610	18620	18620	18610	66
373	20240620	125500	231875780	18610	18610	18610	18610	40
374	20240620	125400	231131380	18610	18610	18610	18610	0
375	20240620	125300	231131380	18610	18610	18610	18610	200
376	20240620	125200	227409380	18630	18630	18630	18630	40
377	20240620	125100	226664180	18620	18620	18620	18620	16
378	20240620	125000	226366260	18620	18620	18620	18620	0
379	20240620	124900	226366260	18620	18630	18630	18620	56
380	20240620	124800	225323140	18620	18620	18620	18620	0
381	20240620	124700	225323140	18620	18620	18620	18620	16
382	20240620	124600	225025220	18620	18620	18620	18620	17
383	20240620	124500	224708680	18640	18630	18640	18630	46
384	20240620	124400	223851690	18630	18610	18630	18610	330
385	20240620	124300	217706250	18610	18610	18610	18610	0
386	20240620	124200	217706250	18610	18600	18610	18600	150
387	20240620	124100	214915610	18610	18610	18610	18610	50
388	20240620	124000	213985110	18600	18600	18600	18600	16
389	20240620	123900	213687510	18600	18600	18600	18600	0
390	20240620	123800	213687510	18600	18610	18610	18600	86
391	20240620	123700	212087210	18600	18600	18600	18600	0
392	20240620	123600	212087210	18600	18610	18610	18600	19
393	20240620	123500	211733780	18610	18600	18610	18600	66
394	20240620	123400	210505680	18600	18600	18600	18600	0
395	20240620	123300	210505680	18600	18600	18610	18600	80
396	20240620	123200	209017080	18600	18600	18600	18600	0
397	20240620	123100	209017080	18600	18600	18600	18600	17
398	20240620	123000	208700880	18600	18600	18600	18600	1
399	20240620	122900	208682280	18600	18610	18610	18600	32
400	20240620	122800	208087070	18610	18610	18610	18610	0
401	20240620	122700	208087070	18610	18610	18610	18610	66
402	20240620	122600	206858810	18620	18620	18620	18620	0
403	20240620	122500	206858810	18620	18620	18620	18620	1
404	20240620	122400	206840190	18630	18620	18630	18620	77
405	20240620	122300	205405840	18630	18610	18630	18610	302
406	20240620	122200	199781870	18610	18610	18610	18610	0
407	20240620	122100	199781870	18610	18610	18610	18610	88
408	20240620	122000	198144190	18600	18610	18610	18600	56
409	20240620	121900	197102190	18610	18610	18610	18610	0
410	20240620	121800	197102190	18610	18610	18610	18610	5
411	20240620	121700	197009140	18610	18610	18610	18610	52
412	20240620	121600	196041420	18600	18610	18610	18600	18
413	20240620	121500	195706600	18610	18610	18610	18610	70
414	20240620	121400	194403900	18600	18600	18600	18600	17
415	20240620	121300	194087700	18610	18600	18610	18600	18
416	20240620	121200	193752880	18610	18610	18610	18610	0
417	20240620	121100	193752880	18610	18590	18610	18590	80
418	20240620	121000	192264440	18590	18590	18590	18590	0
419	20240620	120900	192264440	18590	18590	18590	18590	16
420	20240620	120800	191967000	18590	18590	18590	18590	0
421	20240620	120700	191967000	18590	18590	18590	18590	16
422	20240620	120600	191669560	18590	18590	18590	18590	0
423	20240620	120500	191669560	18590	18590	18590	18590	16
424	20240620	120400	191372120	18600	18600	18600	18600	50
425	20240620	120300	190442120	18590	18600	18600	18590	234
426	20240620	120200	186090120	18590	18590	18590	18590	16
427	20240620	120100	185792680	18590	18590	18590	18590	0
428	20240620	120000	185792680	18590	18590	18590	18590	17
429	20240620	115900	185476650	18590	18590	18590	18590	5
430	20240620	115800	185383700	18590	18590	18590	18590	16
431	20240620	115700	185086260	18590	18590	18590	18590	1
432	20240620	115600	185067670	18600	18600	18600	18600	362
433	20240620	115500	178334470	18600	18600	18600	18600	0
434	20240620	115400	178334470	18600	18600	18600	18600	42
435	20240620	115300	177553270	18600	18600	18600	18600	0
436	20240620	115200	177553270	18600	18600	18600	18600	25
437	20240620	115100	177088270	18610	18610	18610	18610	0
438	20240620	115000	177088270	18610	18610	18610	18610	100
439	20240620	114900	175227270	18620	18620	18620	18620	7
440	20240620	114800	175096930	18620	18620	18620	18620	0
441	20240620	114700	175096930	18620	18620	18620	18620	16
442	20240620	114600	174799010	18630	18630	18630	18630	1
443	20240620	114500	174780380	18620	18620	18620	18620	17
444	20240620	114400	174463840	18620	18620	18620	18620	0
445	20240620	114300	174463840	18620	18630	18630	18620	63
446	20240620	114200	173290310	18630	18630	18630	18630	27
447	20240620	114100	172787300	18620	18620	18620	18620	16
448	20240620	114000	172489380	18630	18630	18630	18630	16
449	20240620	113900	172191300	18630	18630	18630	18630	0
450	20240620	113800	172191300	18630	18630	18630	18630	16
451	20240620	113700	171893220	18630	18630	18630	18630	0
452	20240620	113600	171893220	18630	18630	18630	18630	30
453	20240620	113500	171334320	18640	18640	18640	18640	0
454	20240620	113400	171334320	18640	18650	18650	18640	33
455	20240620	113300	170719190	18650	18650	18650	18650	0
456	20240620	113200	170719190	18650	18650	18650	18650	1
457	20240620	113100	170700540	18660	18660	18660	18660	1
458	20240620	113000	170681880	18670	18670	18670	18670	0
459	20240620	112900	170681880	18670	18670	18670	18670	1
460	20240620	112800	170663210	18670	18670	18670	18670	35
461	20240620	112700	170009760	18670	18670	18670	18670	2
462	20240620	112600	169972420	18670	18670	18670	18670	34
463	20240620	112500	169337640	18670	18670	18670	18670	3
464	20240620	112400	169281630	18690	18690	18690	18690	0
465	20240620	112300	169281630	18690	18690	18690	18690	35
466	20240620	112200	168627480	18690	18650	18690	18650	601
467	20240620	112100	157418790	18650	18650	18650	18650	0
468	20240620	112000	157418790	18650	18650	18650	18650	0
469	20240620	111900	157418790	18650	18650	18650	18650	0
470	20240620	111800	157418790	18650	18650	18650	18650	1
471	20240620	111700	157400140	18630	18620	18630	18620	426
472	20240620	111600	149465940	18620	18620	18620	18620	1
473	20240620	111500	149447320	18620	18620	18620	18620	64
474	20240620	111400	148255640	18610	18610	18610	18610	260
475	20240620	111300	143417040	18610	18610	18610	18610	55
476	20240620	111200	142393490	18600	18600	18600	18600	0
477	20240620	111100	142393490	18600	18600	18600	18600	0
478	20240620	111000	142393490	18600	18600	18600	18600	76
479	20240620	110900	140979890	18600	18600	18600	18600	0
480	20240620	110800	140979890	18600	18600	18600	18600	1
481	20240620	110700	140961290	18600	18600	18600	18600	261
482	20240620	110600	136106690	18590	18590	18590	18590	0
483	20240620	110500	136106690	18590	18590	18590	18590	0
484	20240620	110400	136106690	18590	18590	18590	18590	0
485	20240620	110300	136106690	18590	18590	18590	18590	0
486	20240620	110200	136106690	18590	18590	18590	18590	0
487	20240620	110100	136106690	18590	18590	18590	18590	0
488	20240620	110000	136106690	18590	18590	18590	18590	0
489	20240620	105900	136106690	18590	18590	18590	18590	0
490	20240620	105800	136106690	18590	18590	18590	18590	111
491	20240620	105700	134043200	18580	18580	18580	18580	0
492	20240620	105600	134043200	18580	18580	18580	18580	0
493	20240620	105500	134043200	18580	18580	18580	18580	56
494	20240620	105400	133002720	18590	18590	18590	18590	0
495	20240620	105300	133002720	18590	18590	18590	18590	0
496	20240620	105200	133002720	18590	18590	18590	18590	0
497	20240620	105100	133002720	18590	18580	18590	18580	81
498	20240620	105000	131497040	18580	18590	18590	18580	212
499	20240620	104900	127556080	18600	18600	18600	18600	0
500	20240620	104800	127556080	18600	18600	18600	18600	2
501	20240620	104700	127518880	18600	18600	18600	18600	0
502	20240620	104600	127518880	18600	18600	18600	18600	0
503	20240620	104500	127518880	18600	18600	18600	18600	0
504	20240620	104400	127518880	18600	18600	18600	18600	0
505	20240620	104300	127518880	18600	18600	18600	18600	0
506	20240620	104200	127518880	18600	18600	18600	18600	0
507	20240620	104100	127518880	18600	18600	18600	18600	0
508	20240620	104000	127518880	18600	18600	18600	18600	1
509	20240620	103900	127500280	18600	18600	18600	18600	0
510	20240620	103800	127500280	18600	18600	18600	18600	0
511	20240620	103700	127500280	18600	18600	18600	18600	0
512	20240620	103600	127500280	18600	18600	18600	18600	9
513	20240620	103500	127332880	18610	18610	18610	18610	0
514	20240620	103400	127332880	18610	18610	18610	18610	5
515	20240620	103300	127239830	18610	18610	18610	18610	5
516	20240620	103200	127146780	18610	18610	18610	18610	5
517	20240620	103100	127053730	18610	18610	18610	18610	0
518	20240620	103000	127053730	18610	18610	18610	18610	0
519	20240620	102900	127053730	18610	18610	18610	18610	0
520	20240620	102800	127053730	18610	18610	18610	18610	0
521	20240620	102700	127053730	18610	18610	18610	18610	14
522	20240620	102600	126793190	18610	18610	18610	18610	0
523	20240620	102500	126793190	18610	18610	18610	18610	69
524	20240620	102400	125509100	18610	18610	18610	18610	0
525	20240620	102300	125509100	18610	18610	18610	18610	0
526	20240620	102200	125509100	18610	18610	18610	18610	12
527	20240620	102100	125285780	18610	18600	18610	18600	913
528	20240620	102000	108299810	18580	18580	18580	18580	0
529	20240620	101900	108299810	18580	18580	18580	18580	3
530	20240620	101800	108244070	18580	18590	18590	18580	13
531	20240620	101700	108002510	18610	18600	18630	18590	515
532	20240620	101600	98421350	18570	18570	18570	18570	18
533	20240620	101500	98087090	18570	18570	18570	18570	0
534	20240620	101400	98087090	18570	18590	18590	18570	299
535	20240620	101300	92533100	18590	18590	18590	18590	0
536	20240620	101200	92533100	18590	18590	18590	18590	0
537	20240620	101100	92533100	18590	18600	18600	18590	3
538	20240620	101000	92477320	18600	18600	18600	18600	0
539	20240620	100900	92477320	18600	18600	18600	18600	0
540	20240620	100800	92477320	18600	18600	18600	18600	0
541	20240620	100700	92477320	18600	18600	18600	18600	0
542	20240620	100600	92477320	18600	18600	18600	18600	0
543	20240620	100500	92477320	18600	18600	18600	18600	10
544	20240620	100400	92291320	18610	18600	18610	18590	13
545	20240620	100300	92049610	18610	18620	18620	18610	224
546	20240620	100200	87880910	18620	18620	18620	18620	0
547	20240620	100100	87880910	18620	18610	18620	18610	108
548	20240620	100000	85870030	18590	18590	18590	18590	10
549	20240620	095900	85684130	18590	18610	18610	18590	30
550	20240620	095800	85126390	18590	18590	18590	18590	37
551	20240620	095700	84438560	18600	18570	18600	18570	5
552	20240620	095600	84345610	18590	18590	18590	18590	41
553	20240620	095500	83583420	18570	18570	18570	18570	0
554	20240620	095400	83583420	18570	18580	18590	18570	94
555	20240620	095300	81837110	18580	18580	18580	18580	0
556	20240620	095200	81837110	18580	18580	18580	18580	12
557	20240620	095100	81614150	18580	18580	18580	18580	1
558	20240620	095000	81595570	18570	18580	18580	18570	536
559	20240620	094900	71637050	18580	18580	18580	18580	12
560	20240620	094800	71414090	18580	18580	18580	18580	12
561	20240620	094700	71191130	18580	18600	18600	18580	165
562	20240620	094600	68122430	18580	18580	18580	18580	12
563	20240620	094500	67899470	18580	18600	18620	18580	315
564	20240620	094400	62041490	18640	18640	18640	18600	718
565	20240620	094300	48684040	18640	18650	18660	18640	414
566	20240620	094200	40962130	18650	18650	18650	18650	60
567	20240620	094100	39843130	18650	18650	18650	18650	1
568	20240620	094000	39824480	18640	18630	18640	18610	168
569	20240620	093900	36694740	18630	18630	18630	18630	3
570	20240620	093800	36638850	18610	18630	18630	18610	2
571	20240620	093700	36601610	18610	18630	18630	18610	3
572	20240620	093600	36545760	18630	18630	18630	18630	14
573	20240620	093500	36284940	18630	18610	18630	18610	124
574	20240620	093400	33977280	18610	18610	18610	18610	0
575	20240620	093300	33977280	18610	18610	18610	18610	0
576	20240620	093200	33977280	18610	18610	18610	18610	0
577	20240620	093100	33977280	18610	18610	18610	18610	0
578	20240620	093000	33977280	18610	18610	18610	18610	1
579	20240620	092900	33958670	18640	18610	18640	18610	59
580	20240620	092800	32860650	18600	18600	18600	18600	0
581	20240620	092700	32860650	18600	18610	18610	18600	32
582	20240620	092600	32265410	18610	18610	18620	18610	53
583	20240620	092500	31279070	18620	18610	18620	18610	4
584	20240620	092400	31204610	18590	18590	18590	18590	0
585	20240620	092300	31204610	18590	18590	18590	18590	0
586	20240620	092200	31204610	18590	18590	18590	18590	0
587	20240620	092100	31204610	18590	18590	18590	18590	0
588	20240620	092000	31204610	18590	18590	18590	18590	0
589	20240620	091900	31204610	18590	18590	18590	18590	100
590	20240620	091800	29345610	18650	18650	18650	18650	1
591	20240620	091700	29326960	18660	18660	18660	18660	0
592	20240620	091600	29326960	18660	18660	18660	18660	0
593	20240620	091500	29326960	18660	18660	18660	18660	0
594	20240620	091400	29326960	18660	18660	18660	18660	0
595	20240620	091300	29326960	18660	18660	18660	18660	1
596	20240620	091200	29308300	18580	18580	18580	18580	64
597	20240620	091100	28119180	18580	18570	18580	18570	4
598	20240620	091000	28044870	18570	18590	18590	18570	157
599	20240620	090900	25127880	18590	18590	18590	18590	10
600	20240620	090800	24941980	18680	18680	18680	18680	0
601	20240620	090700	24941980	18680	18680	18680	18680	3
602	20240620	090600	24885940	18680	18680	18680	18680	0
603	20240620	090500	24885940	18680	18680	18680	18680	0
604	20240620	090400	24885940	18680	18680	18680	18680	0
605	20240620	090300	24885940	18680	18650	18680	18580	547
606	20240620	090200	14716180	18690	18690	18690	18690	0
607	20240620	090100	14716180	18690	18690	18690	18690	2
608	20240620	090000	14678800	18700	18580	18700	18580	790