KissMeData/023590/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190800	361152940	18700	18700	18700	18700	409
3	20240625	190700	361152940	18700	18700	18700	18700	0
4	20240625	190600	361152940	18700	18700	18700	18700	0
5	20240625	190500	361152940	18700	18700	18700	18700	0
6	20240625	190400	361152940	18700	18700	18700	18700	0
7	20240625	190300	361152940	18700	18700	18700	18700	0
8	20240625	190200	361152940	18700	18700	18700	18700	0
9	20240625	190100	361152940	18700	18700	18700	18700	0
10	20240625	190000	361152940	18700	18700	18700	18700	0
11	20240625	185900	361152940	18700	18700	18700	18700	0
12	20240625	185800	361152940	18700	18700	18700	18700	0
13	20240625	185700	361152940	18700	18700	18700	18700	0
14	20240625	185600	361152940	18700	18700	18700	18700	0
15	20240625	185500	361152940	18700	18700	18700	18700	0
16	20240625	185400	361152940	18700	18700	18700	18700	0
17	20240625	185300	361152940	18700	18700	18700	18700	0
18	20240625	185200	361152940	18700	18700	18700	18700	0
19	20240625	185100	361152940	18700	18700	18700	18700	0
20	20240625	185000	361152940	18700	18700	18700	18700	0
21	20240625	184900	361152940	18700	18700	18700	18700	0
22	20240625	184800	361152940	18700	18700	18700	18700	0
23	20240625	184700	361152940	18700	18700	18700	18700	0
24	20240625	184600	361152940	18700	18700	18700	18700	0
25	20240625	184500	361152940	18700	18700	18700	18700	0
26	20240625	184400	361152940	18700	18700	18700	18700	0
27	20240625	184300	361152940	18700	18700	18700	18700	0
28	20240625	184200	361152940	18700	18700	18700	18700	0
29	20240625	184100	361152940	18700	18700	18700	18700	0
30	20240625	184000	361152940	18700	18700	18700	18700	0
31	20240625	183900	361152940	18700	18700	18700	18700	0
32	20240625	183800	361152940	18700	18700	18700	18700	409
33	20240625	183700	361152940	18700	18700	18700	18700	0
34	20240625	183600	361152940	18700	18700	18700	18700	0
35	20240625	183500	361152940	18700	18700	18700	18700	0
36	20240625	183400	361152940	18700	18700	18700	18700	0
37	20240625	183300	361152940	18700	18700	18700	18700	0
38	20240625	183200	361152940	18700	18700	18700	18700	0
39	20240625	183100	361152940	18700	18700	18700	18700	0
40	20240625	183000	361152940	18700	18700	18700	18700	0
41	20240625	182900	361152940	18700	18700	18700	18700	0
42	20240625	182800	361152940	18700	18700	18700	18700	0
43	20240625	182700	361152940	18700	18700	18700	18700	0
44	20240625	182600	361152940	18700	18700	18700	18700	0
45	20240625	182500	361152940	18700	18700	18700	18700	0
46	20240625	182400	361152940	18700	18700	18700	18700	0
47	20240625	182300	361152940	18700	18700	18700	18700	0
48	20240625	182200	361152940	18700	18700	18700	18700	0
49	20240625	182100	361152940	18700	18700	18700	18700	0
50	20240625	182000	361152940	18700	18700	18700	18700	0
51	20240625	181900	361152940	18700	18700	18700	18700	0
52	20240625	181800	361152940	18700	18700	18700	18700	0
53	20240625	181700	361152940	18700	18700	18700	18700	0
54	20240625	181600	361152940	18700	18700	18700	18700	0
55	20240625	181500	361152940	18700	18700	18700	18700	0
56	20240625	181400	361152940	18700	18700	18700	18700	0
57	20240625	181300	361152940	18700	18700	18700	18700	0
58	20240625	181200	361152940	18700	18700	18700	18700	0
59	20240625	181100	361152940	18700	18700	18700	18700	0
60	20240625	181000	361152940	18700	18700	18700	18700	0
61	20240625	180900	361152940	18700	18700	18700	18700	0
62	20240625	180800	361152940	18700	18700	18700	18700	409
63	20240625	180700	361152940	18700	18700	18700	18700	0
64	20240625	180600	361152940	18700	18700	18700	18700	0
65	20240625	180500	361152940	18700	18700	18700	18700	0
66	20240625	180400	361152940	18700	18700	18700	18700	0
67	20240625	180300	361152940	18700	18700	18700	18700	0
68	20240625	180200	361152940	18700	18700	18700	18700	0
69	20240625	180100	361152940	18700	18700	18700	18700	0
70	20240625	180000	361152940	18700	18700	18700	18700	0
71	20240625	175900	361152940	18700	18700	18700	18700	0
72	20240625	175800	361152940	18700	18700	18700	18700	0
73	20240625	175700	361152940	18700	18700	18700	18700	0
74	20240625	175600	361152940	18700	18700	18700	18700	0
75	20240625	175500	361152940	18700	18700	18700	18700	0
76	20240625	175400	361152940	18700	18700	18700	18700	0
77	20240625	175300	361152940	18700	18700	18700	18700	0
78	20240625	175200	361152940	18700	18700	18700	18700	0
79	20240625	175100	361152940	18700	18700	18700	18700	0
80	20240625	175000	361152940	18700	18700	18700	18700	0
81	20240625	174900	361152940	18700	18700	18700	18700	0
82	20240625	174800	361152940	18700	18700	18700	18700	0
83	20240625	174700	361152940	18700	18700	18700	18700	0
84	20240625	174600	361152940	18700	18700	18700	18700	0
85	20240625	174500	361152940	18700	18700	18700	18700	0
86	20240625	174400	361152940	18700	18700	18700	18700	0
87	20240625	174300	361152940	18700	18700	18700	18700	0
88	20240625	174200	361152940	18700	18700	18700	18700	0
89	20240625	174100	361152940	18700	18700	18700	18700	0
90	20240625	174000	361152940	18700	18700	18700	18700	0
91	20240625	173900	361152940	18700	18700	18700	18700	0
92	20240625	173800	361152940	18700	18700	18700	18700	409
93	20240625	173700	361152940	18700	18700	18700	18700	0
94	20240625	173600	361152940	18700	18700	18700	18700	0
95	20240625	173500	361152940	18700	18700	18700	18700	0
96	20240625	173400	361152940	18700	18700	18700	18700	0
97	20240625	173300	361152940	18700	18700	18700	18700	0
98	20240625	173200	361152940	18700	18700	18700	18700	0
99	20240625	173100	361152940	18700	18700	18700	18700	0
100	20240625	173000	361152940	18700	18700	18700	18700	0
101	20240625	172900	361152940	18700	18700	18700	18700	0
102	20240625	172800	361152940	18700	18700	18700	18700	0
103	20240625	172700	361152940	18700	18700	18700	18700	0
104	20240625	172600	361152940	18700	18700	18700	18700	0
105	20240625	172500	361152940	18700	18700	18700	18700	0
106	20240625	172400	361152940	18700	18700	18700	18700	0
107	20240625	172300	361152940	18700	18700	18700	18700	0
108	20240625	172200	361152940	18700	18700	18700	18700	0
109	20240625	172100	361152940	18700	18700	18700	18700	0
110	20240625	172000	361152940	18700	18700	18700	18700	0
111	20240625	171900	361152940	18700	18700	18700	18700	0
112	20240625	171800	361152940	18700	18700	18700	18700	0
113	20240625	171700	361152940	18700	18700	18700	18700	0
114	20240625	171600	361152940	18700	18700	18700	18700	0
115	20240625	171500	361152940	18700	18700	18700	18700	0
116	20240625	171400	361152940	18700	18700	18700	18700	0
117	20240625	171300	361152940	18700	18700	18700	18700	0
118	20240625	171200	361152940	18700	18700	18700	18700	0
119	20240625	171100	361152940	18700	18700	18700	18700	0
120	20240625	171000	361152940	18700	18700	18700	18700	0
121	20240625	170900	361152940	18700	18700	18700	18700	0
122	20240625	170800	361152940	18700	18700	18700	18700	409
123	20240625	170700	361152940	18700	18700	18700	18700	0
124	20240625	170600	361152940	18700	18700	18700	18700	0
125	20240625	170500	361152940	18700	18700	18700	18700	0
126	20240625	170400	361152940	18700	18700	18700	18700	0
127	20240625	170300	361152940	18700	18700	18700	18700	0
128	20240625	170200	361152940	18700	18700	18700	18700	0
129	20240625	170100	361152940	18700	18700	18700	18700	0
130	20240625	170000	361152940	18700	18700	18700	18700	0
131	20240625	165900	361152940	18700	18700	18700	18700	0
132	20240625	165800	361152940	18700	18700	18700	18700	0
133	20240625	165700	361152940	18700	18700	18700	18700	0
134	20240625	165600	361152940	18700	18700	18700	18700	0
135	20240625	165500	361152940	18700	18700	18700	18700	0
136	20240625	165400	361152940	18700	18700	18700	18700	0
137	20240625	165300	361152940	18700	18700	18700	18700	0
138	20240625	165200	361152940	18700	18700	18700	18700	0
139	20240625	165100	361152940	18700	18700	18700	18700	0
140	20240625	165000	361152940	18700	18700	18700	18700	0
141	20240625	164900	361152940	18700	18700	18700	18700	0
142	20240625	164800	361152940	18700	18700	18700	18700	0
143	20240625	164700	361152940	18700	18700	18700	18700	0
144	20240625	164600	361152940	18700	18700	18700	18700	0
145	20240625	164500	361152940	18700	18700	18700	18700	0
146	20240625	164400	361152940	18700	18700	18700	18700	0
147	20240625	164300	361152940	18700	18700	18700	18700	0
148	20240625	164200	361152940	18700	18700	18700	18700	0
149	20240625	164100	361152940	18700	18700	18700	18700	0
150	20240625	164000	361152940	18700	18700	18700	18700	0
151	20240625	163900	361152940	18700	18700	18700	18700	0
152	20240625	163800	361152940	18700	18700	18700	18700	409
153	20240625	163700	361152940	18700	18700	18700	18700	0
154	20240625	163600	361152940	18700	18700	18700	18700	0
155	20240625	163500	361152940	18700	18700	18700	18700	0
156	20240625	163400	361152940	18700	18700	18700	18700	0
157	20240625	163300	361152940	18700	18700	18700	18700	0
158	20240625	163200	361152940	18700	18700	18700	18700	0
159	20240625	163100	361152940	18700	18700	18700	18700	0
160	20240625	163000	361152940	18700	18700	18700	18700	0
161	20240625	162900	361152940	18700	18700	18700	18700	0
162	20240625	162800	361152940	18700	18700	18700	18700	0
163	20240625	162700	361152940	18700	18700	18700	18700	0
164	20240625	162600	361152940	18700	18700	18700	18700	0
165	20240625	162500	361152940	18700	18700	18700	18700	0
166	20240625	162400	361152940	18700	18700	18700	18700	0
167	20240625	162300	361152940	18700	18700	18700	18700	0
168	20240625	162200	361152940	18700	18700	18700	18700	0
169	20240625	162100	361152940	18700	18700	18700	18700	0
170	20240625	162000	361152940	18700	18700	18700	18700	0
171	20240625	161900	361152940	18700	18700	18700	18700	0
172	20240625	161800	361152940	18700	18700	18700	18700	0
173	20240625	161700	361152940	18700	18700	18700	18700	0
174	20240625	161600	361152940	18700	18700	18700	18700	0
175	20240625	161500	361152940	18700	18700	18700	18700	0
176	20240625	161400	361152940	18700	18700	18700	18700	0
177	20240625	161300	361152940	18700	18700	18700	18700	0
178	20240625	161200	361152940	18700	18700	18700	18700	0
179	20240625	161100	361152940	18700	18700	18700	18700	0
180	20240625	161000	361152940	18700	18700	18700	18700	0
181	20240625	160900	361152940	18700	18700	18700	18700	0
182	20240625	160800	361152940	18700	18700	18700	18700	409
183	20240625	160700	361152940	18700	18700	18700	18700	0
184	20240625	160600	361152940	18700	18700	18700	18700	0
185	20240625	160500	361152940	18700	18700	18700	18700	0
186	20240625	160400	361152940	18700	18700	18700	18700	0
187	20240625	160300	361152940	18700	18700	18700	18700	0
188	20240625	160200	361152940	18700	18700	18700	18700	0
189	20240625	160100	361152940	18700	18700	18700	18700	0
190	20240625	160000	361152940	18700	18700	18700	18700	0
191	20240625	155900	361152940	18700	18700	18700	18700	0
192	20240625	155800	361152940	18700	18700	18700	18700	0
193	20240625	155700	361152940	18700	18700	18700	18700	0
194	20240625	155600	361152940	18700	18700	18700	18700	0
195	20240625	155500	361152940	18700	18700	18700	18700	0
196	20240625	155400	361152940	18700	18700	18700	18700	0
197	20240625	155300	361152940	18700	18700	18700	18700	0
198	20240625	155200	361152940	18700	18700	18700	18700	0
199	20240625	155100	361152940	18700	18700	18700	18700	0
200	20240625	155000	361152940	18700	18700	18700	18700	0
201	20240625	154900	361152940	18700	18700	18700	18700	0
202	20240625	154800	361152940	18700	18700	18700	18700	0
203	20240625	154700	361152940	18700	18700	18700	18700	0
204	20240625	154600	361152940	18700	18700	18700	18700	0
205	20240625	154500	361152940	18700	18700	18700	18700	0
206	20240625	154400	361152940	18700	18700	18700	18700	0
207	20240625	154300	361152940	18700	18700	18700	18700	0
208	20240625	154200	361152940	18700	18700	18700	18700	0
209	20240625	154100	361152940	18700	18700	18700	18700	0
210	20240625	154000	361152940	18700	18700	18700	18700	0
211	20240625	153900	361152940	18700	18700	18700	18700	0
212	20240625	153800	361152940	18700	18700	18700	18700	409
213	20240625	153700	361152940	18700	18700	18700	18700	0
214	20240625	153600	361152940	18700	18700	18700	18700	0
215	20240625	153500	361152940	18700	18700	18700	18700	0
216	20240625	153400	361152940	18700	18700	18700	18700	0
217	20240625	153300	361152940	18700	18700	18700	18700	0
218	20240625	153200	361152940	18700	18700	18700	18700	0
219	20240625	153100	361152940	18700	18700	18700	18700	0
220	20240625	153000	361152940	18700	18700	18700	18700	409
221	20240625	152900	353504640	18730	18730	18730	18730	0
222	20240625	152800	353504640	18730	18730	18730	18730	0
223	20240625	152700	353504640	18730	18730	18730	18730	0
224	20240625	152600	353504640	18730	18730	18730	18730	0
225	20240625	152500	353504640	18730	18730	18730	18730	0
226	20240625	152400	353504640	18730	18730	18730	18730	0
227	20240625	152300	353504640	18730	18730	18730	18730	0
228	20240625	152200	353504640	18730	18730	18730	18730	0
229	20240625	152100	353504640	18730	18730	18730	18730	0
230	20240625	152000	353504640	18730	18730	18730	18730	0
231	20240625	151900	353504640	18730	18700	18730	18700	13
232	20240625	151800	353261510	18700	18700	18700	18700	47
233	20240625	151700	352382610	18710	18710	18710	18710	16
234	20240625	151600	352083250	18710	18710	18710	18710	12
235	20240625	151500	351858730	18720	18720	18730	18720	194
236	20240625	151400	348226840	18720	18700	18720	18700	28
237	20240625	151300	347702890	18710	18710	18710	18700	103
238	20240625	151200	345776260	18710	18710	18720	18710	27
239	20240625	151100	345270930	18700	18720	18720	18700	46
240	20240625	151000	344410110	18710	18710	18720	18710	33
241	20240625	150900	343792500	18710	18710	18710	18710	24
242	20240625	150800	343343460	18720	18710	18730	18700	154
243	20240625	150700	340461690	18710	18710	18710	18700	36
244	20240625	150600	339788160	18730	18710	18730	18700	29
245	20240625	150500	339245210	18710	18710	18730	18710	45
246	20240625	150400	338402700	18730	18710	18730	18710	30
247	20240625	150300	337841000	18710	18720	18730	18710	41
248	20240625	150200	337073340	18710	18710	18730	18710	23
249	20240625	150100	336642650	18710	18710	18710	18710	27
250	20240625	150000	336137480	18730	18700	18730	18700	32
251	20240625	145900	335538440	18700	18740	18740	18700	55
252	20240625	145800	334508040	18730	18740	18740	18730	45
253	20240625	145700	333664800	18730	18700	18730	18700	9
254	20240625	145600	333496350	18730	18720	18730	18700	54
255	20240625	145500	332485250	18720	18730	18730	18720	52
256	20240625	145400	331511350	18720	18730	18730	18720	20
257	20240625	145300	331136790	18730	18740	18740	18720	95
258	20240625	145200	329357270	18730	18730	18740	18730	35
259	20240625	145100	328701500	18740	18740	18740	18740	32
260	20240625	145000	328101820	18730	18730	18740	18730	65
261	20240625	144900	326883820	18740	18740	18750	18740	38
262	20240625	144800	326171510	18740	18730	18740	18730	38
263	20240625	144700	325459430	18740	18740	18740	18740	34
264	20240625	144600	324822270	18730	18740	18740	18730	42
265	20240625	144500	324035230	18740	18730	18740	18730	37
266	20240625	144400	323342020	18720	18700	18720	18700	27
267	20240625	144300	322836720	18700	18730	18740	18700	50
268	20240625	144200	321900020	18740	18750	18750	18740	251
269	20240625	144100	317193910	18740	18740	18740	18740	7
270	20240625	144000	317062730	18740	18740	18750	18730	31
271	20240625	143900	316481880	18750	18740	18750	18740	42
272	20240625	143800	315694420	18750	18740	18750	18740	136
273	20240625	143700	313144560	18730	18730	18750	18730	545
274	20240625	143600	302931470	18730	18730	18730	18700	54
275	20240625	143500	301920170	18730	18690	18730	18690	227
276	20240625	143400	297675350	18690	18690	18690	18690	15
277	20240625	143300	297395000	18680	18680	18690	18680	307
278	20240625	143200	291659860	18660	18680	18680	18660	40
279	20240625	143100	290912740	18680	18660	18680	18660	49
280	20240625	143000	289997500	18660	18650	18660	18650	23
281	20240625	142900	289568360	18660	18660	18670	18660	11
282	20240625	142800	289363090	18670	18650	18680	18650	51
283	20240625	142700	288411250	18680	18650	18680	18650	36
284	20240625	142600	287738890	18680	18660	18680	18660	46
285	20240625	142500	286879690	18670	18660	18670	18660	29
286	20240625	142400	286338400	18660	18660	18670	18660	67
287	20240625	142300	285087760	18660	18670	18670	18660	28
288	20240625	142200	284565100	18670	18670	18670	18670	32
289	20240625	142100	283967660	18680	18680	18680	18680	40
290	20240625	142000	283220460	18670	18680	18680	18670	21
291	20240625	141900	282828230	18660	18660	18660	18660	25
292	20240625	141800	282361730	18660	18650	18660	18650	27
293	20240625	141700	281858030	18660	18660	18660	18660	19
294	20240625	141600	281503490	18630	18660	18660	18630	24
295	20240625	141500	281055770	18630	18600	18630	18600	29
296	20240625	141400	280515670	18600	18660	18660	18600	146
297	20240625	141300	277794130	18680	18620	18680	18620	981
298	20240625	141200	259484600	18660	18600	18660	18600	671
299	20240625	141100	246980130	18600	18600	18610	18600	20
300	20240625	141000	246607950	18610	18590	18610	18590	119
301	20240625	140900	244394610	18590	18560	18590	18560	25
302	20240625	140800	243930070	18560	18560	18560	18560	6
303	20240625	140700	243818710	18560	18560	18560	18560	10
304	20240625	140600	243633110	18560	18560	18560	18560	13
305	20240625	140500	243391830	18560	18560	18560	18560	10
306	20240625	140400	243206230	18560	18560	18560	18560	6
307	20240625	140300	243094870	18560	18560	18560	18560	113
308	20240625	140200	240997590	18560	18560	18560	18560	10
309	20240625	140100	240811990	18560	18570	18570	18560	213
310	20240625	140000	236856610	18570	18570	18570	18570	23
311	20240625	135900	236429500	18590	18570	18590	18570	13
312	20240625	135800	236187950	18570	18570	18570	18570	111
313	20240625	135700	234126680	18570	18590	18590	18570	133
314	20240625	135600	231656690	18580	18580	18580	18580	4
315	20240625	135500	231582370	18570	18570	18570	18570	0
316	20240625	135400	231582370	18570	18580	18580	18570	177
317	20240625	135300	228293750	18580	18580	18580	18580	10
318	20240625	135200	228107950	18580	18580	18580	18580	18
319	20240625	135100	227773510	18580	18580	18580	18580	3
320	20240625	135000	227717770	18580	18580	18580	18580	10
321	20240625	134900	227531970	18580	18580	18580	18580	210
322	20240625	134800	223630170	18580	18580	18580	18580	52
323	20240625	134700	222664010	18580	18580	18580	18580	10
324	20240625	134600	222478210	18580	18580	18580	18580	6
325	20240625	134500	222366730	18580	18580	18580	18580	83
326	20240625	134400	220824590	18580	18600	18600	18580	107
327	20240625	134300	218834530	18600	18590	18600	18590	157
328	20240625	134200	215914370	18600	18590	18600	18580	9
329	20240625	134100	215747060	18600	18580	18600	18580	5
330	20240625	134000	215654140	18580	18580	18590	18580	33
331	20240625	133900	215040790	18580	18580	18580	18580	31
332	20240625	133800	214464810	18580	18580	18580	18580	3
333	20240625	133700	214409070	18580	18580	18580	18580	7
334	20240625	133600	214279010	18580	18580	18580	18580	4
335	20240625	133500	214204690	18590	18580	18590	18580	69
336	20240625	133400	212922020	18580	18590	18590	18580	217
337	20240625	133300	208890020	18600	18590	18600	18590	104
338	20240625	133200	206955650	18590	18600	18600	18590	12
339	20240625	133100	206732490	18590	18600	18600	18590	127
340	20240625	133000	204370360	18590	18590	18590	18590	4
341	20240625	132900	204296000	18600	18600	18600	18600	3
342	20240625	132800	204240200	18590	18590	18590	18590	4
343	20240625	132700	204165840	18620	18610	18620	18600	7
344	20240625	132600	204035600	18620	18610	18620	18610	29
345	20240625	132500	203495900	18600	18600	18600	18600	0
346	20240625	132400	203495900	18600	18610	18620	18600	8
347	20240625	132300	203347040	18600	18620	18620	18600	9
348	20240625	132200	203179560	18610	18610	18620	18600	39
349	20240625	132100	202453770	18610	18600	18620	18600	15
350	20240625	132000	202174640	18610	18610	18620	18610	10
351	20240625	131900	201988500	18600	18610	18620	18600	8
352	20240625	131800	201839640	18600	18600	18600	18600	4
353	20240625	131700	201765240	18610	18610	18620	18610	17
354	20240625	131600	201448860	18610	18610	18610	18610	18
355	20240625	131500	201113880	18610	18610	18620	18610	24
356	20240625	131400	200667230	18610	18610	18610	18610	9
357	20240625	131300	200499740	18610	18610	18610	18610	10
358	20240625	131200	200313640	18610	18610	18610	18610	6
359	20240625	131100	200201980	18610	18610	18610	18610	10
360	20240625	131000	200015880	18610	18640	18640	18610	47
361	20240625	130900	199139950	18630	18630	18630	18630	7
362	20240625	130800	199009540	18630	18630	18630	18630	4
363	20240625	130700	198935020	18630	18630	18630	18630	60
364	20240625	130600	197817220	18630	18630	18650	18630	57
365	20240625	130500	196754790	18610	18600	18610	18600	10
366	20240625	130400	196568730	18600	18600	18600	18600	4
367	20240625	130300	196494330	18610	18610	18610	18610	0
368	20240625	130200	196494330	18610	18610	18640	18610	3
369	20240625	130100	196438470	18640	18600	18640	18600	6
370	20240625	130000	196326800	18630	18600	18630	18600	106
371	20240625	125900	194352140	18640	18590	18640	18590	69
372	20240625	125800	193067160	18590	18600	18620	18590	9
373	20240625	125700	192899740	18610	18590	18610	18580	16
374	20240625	125600	192602220	18600	18600	18610	18580	13
375	20240625	125500	192360480	18600	18580	18620	18580	12
376	20240625	125400	192137330	18600	18600	18600	18600	0
377	20240625	125300	192137330	18600	18610	18620	18590	4
378	20240625	125200	192062910	18600	18590	18610	18580	223
379	20240625	125100	187915700	18570	18560	18570	18560	10
380	20240625	125000	187730070	18570	18570	18570	18570	121
381	20240625	124900	185483100	18570	18570	18570	18570	10
382	20240625	124800	185297400	18570	18570	18570	18570	10
383	20240625	124700	185111700	18570	18570	18570	18560	24
384	20240625	124600	184666060	18570	18570	18570	18570	0
385	20240625	124500	184666060	18570	18570	18580	18570	17
386	20240625	124400	184350270	18580	18560	18580	18560	11
387	20240625	124300	184146020	18560	18560	18560	18560	7
388	20240625	124200	184016100	18560	18560	18560	18560	88
389	20240625	124100	182382820	18560	18560	18560	18560	3
390	20240625	124000	182327140	18560	18560	18560	18560	10
391	20240625	123900	182141540	18560	18560	18560	18560	7
392	20240625	123800	182011620	18560	18570	18570	18560	67
393	20240625	123700	180767460	18570	18570	18570	18570	3
394	20240625	123600	180711750	18570	18570	18570	18570	10
395	20240625	123500	180526050	18570	18570	18570	18570	7
396	20240625	123400	180396060	18570	18580	18580	18570	8
397	20240625	123300	180247450	18580	18580	18580	18580	1
398	20240625	123200	180228870	18570	18570	18570	18570	7
399	20240625	123100	180098880	18570	18570	18570	18570	4
400	20240625	123000	180024600	18570	18570	18570	18570	4
401	20240625	122900	179950320	18570	18570	18570	18560	27
402	20240625	122800	179448960	18570	18580	18580	18570	4
403	20240625	122700	179374660	18590	18590	18600	18590	11
404	20240625	122600	179170080	18600	18570	18600	18570	6
405	20240625	122500	179058610	18580	18580	18580	18580	4
406	20240625	122400	178984290	18600	18600	18600	18600	0
407	20240625	122300	178984290	18600	18560	18600	18560	208
408	20240625	122200	175116630	18560	18570	18570	18560	9
409	20240625	122100	174949530	18570	18570	18570	18570	7
410	20240625	122000	174819540	18590	18570	18590	18570	133
411	20240625	121900	172347140	18560	18560	18560	18560	4
412	20240625	121800	172272900	18570	18570	18570	18570	1
413	20240625	121700	172254330	18590	18560	18590	18530	100
414	20240625	121600	170398510	18530	18530	18530	18530	3
415	20240625	121500	170342920	18530	18530	18530	18530	10
416	20240625	121400	170157620	18530	18530	18530	18530	7
417	20240625	121300	170027910	18530	18530	18530	18530	10
418	20240625	121200	169842610	18530	18530	18530	18530	7
419	20240625	121100	169712900	18530	18530	18530	18530	6
420	20240625	121000	169601720	18530	18530	18530	18530	7
421	20240625	120900	169472010	18530	18530	18530	18530	10
422	20240625	120800	169286710	18530	18530	18530	18530	4
423	20240625	120700	169212590	18560	18560	18560	18560	2
424	20240625	120600	169175470	18530	18530	18530	18530	4
425	20240625	120500	169101350	18530	18530	18530	18530	4
426	20240625	120400	169027230	18530	18550	18560	18530	125
427	20240625	120300	166707580	18530	18550	18550	18530	132
428	20240625	120200	164259620	18520	18550	18550	18520	5
429	20240625	120100	164166990	18520	18520	18520	18520	4
430	20240625	120000	164092910	18520	18520	18520	18520	5
431	20240625	115900	164000310	18520	18500	18520	18500	42
432	20240625	115800	163222550	18500	18500	18500	18500	0
433	20240625	115700	163222550	18500	18500	18500	18500	7
434	20240625	115600	163093050	18500	18500	18500	18500	4
435	20240625	115500	163019050	18500	18500	18500	18500	4
436	20240625	115400	162945050	18500	18500	18500	18500	0
437	20240625	115300	162945050	18500	18500	18500	18500	4
438	20240625	115200	162871050	18500	18500	18500	18500	4
439	20240625	115100	162797050	18500	18500	18500	18500	4
440	20240625	115000	162723050	18500	18500	18500	18500	0
441	20240625	114900	162723050	18500	18500	18500	18500	4
442	20240625	114800	162649050	18500	18530	18530	18500	27
443	20240625	114700	162148860	18500	18500	18500	18500	12
444	20240625	114600	161926860	18500	18500	18500	18500	10
445	20240625	114500	161741860	18500	18500	18500	18500	3
446	20240625	114400	161686360	18500	18500	18500	18500	10
447	20240625	114300	161501360	18500	18500	18500	18500	7
448	20240625	114200	161371860	18500	18500	18500	18500	10
449	20240625	114100	161186860	18500	18500	18500	18500	6
450	20240625	114000	161075860	18500	18510	18510	18500	9
451	20240625	113900	160909340	18500	18500	18500	18500	15
452	20240625	113800	160631840	18500	18500	18500	18500	7
453	20240625	113700	160502340	18500	18500	18500	18500	6
454	20240625	113600	160391340	18500	18500	18500	18500	10
455	20240625	113500	160206340	18500	18500	18500	18500	10
456	20240625	113400	160021340	18500	18500	18500	18500	7
457	20240625	113300	159891840	18500	18500	18500	18500	10
458	20240625	113200	159706840	18500	18500	18500	18500	3
459	20240625	113100	159651340	18500	18540	18540	18500	287
460	20240625	113000	154330930	18530	18520	18530	18520	25
461	20240625	112900	153867750	18520	18520	18520	18520	4
462	20240625	112800	153793670	18530	18530	18530	18530	1
463	20240625	112700	153775140	18520	18520	18520	18520	7
464	20240625	112600	153645500	18520	18520	18520	18520	4
465	20240625	112500	153571420	18520	18540	18540	18520	9
466	20240625	112400	153404700	18520	18520	18520	18520	0
467	20240625	112300	153404700	18520	18520	18520	18520	8
468	20240625	112200	153256540	18520	18520	18520	18520	30
469	20240625	112100	152700940	18520	18500	18530	18500	308
470	20240625	112000	146995660	18510	18500	18510	18500	24
471	20240625	111900	146551460	18500	18500	18500	18500	0
472	20240625	111800	146551460	18500	18500	18500	18500	7
473	20240625	111700	146421960	18500	18500	18500	18500	4
474	20240625	111600	146347960	18500	18500	18510	18500	9
475	20240625	111500	146181440	18500	18500	18500	18500	0
476	20240625	111400	146181440	18500	18500	18500	18500	7
477	20240625	111300	146051940	18500	18500	18500	18500	4
478	20240625	111200	145977940	18500	18500	18500	18500	7
479	20240625	111100	145848440	18500	18510	18510	18500	19
480	20240625	111000	145496810	18490	18490	18490	18490	4
481	20240625	110900	145422850	18490	18500	18510	18490	7
482	20240625	110800	145293390	18490	18500	18500	18490	8
483	20240625	110700	145145450	18500	18510	18520	18500	82
484	20240625	110600	143627470	18500	18490	18500	18490	4
485	20240625	110500	143553490	18480	18480	18480	18480	4
486	20240625	110400	143479570	18480	18480	18480	18480	4
487	20240625	110300	143405650	18480	18480	18480	18480	4
488	20240625	110200	143331730	18470	18470	18470	18470	0
489	20240625	110100	143331730	18470	18470	18470	18470	4
490	20240625	110000	143257850	18470	18470	18470	18470	4
491	20240625	105900	143183970	18490	18490	18490	18490	3
492	20240625	105800	143128500	18500	18500	18500	18500	0
493	20240625	105700	143128500	18500	18520	18520	18500	4
494	20240625	105600	143054460	18520	18520	18520	18520	0
495	20240625	105500	143054460	18520	18520	18520	18520	0
496	20240625	105400	143054460	18520	18520	18520	18520	0
497	20240625	105300	143054460	18520	18520	18520	18520	11
498	20240625	105200	142850740	18520	18520	18520	18520	0
499	20240625	105100	142850740	18520	18520	18520	18520	0
500	20240625	105000	142850740	18520	18520	18520	18520	0
501	20240625	104900	142850740	18520	18520	18520	18520	0
502	20240625	104800	142850740	18520	18520	18520	18520	1
503	20240625	104700	142832220	18520	18520	18520	18520	0
504	20240625	104600	142832220	18520	18500	18520	18490	24
505	20240625	104500	142388190	18500	18490	18500	18490	13
506	20240625	104400	142147810	18490	18490	18490	18490	0
507	20240625	104300	142147810	18490	18490	18490	18490	0
508	20240625	104200	142147810	18490	18480	18490	18480	2
509	20240625	104100	142110840	18490	18490	18490	18490	0
510	20240625	104000	142110840	18490	18470	18490	18470	2
511	20240625	103900	142073880	18460	18460	18460	18460	32
512	20240625	103800	141483160	18460	18460	18460	18460	22
513	20240625	103700	141077040	18450	18450	18450	18450	0
514	20240625	103600	141077040	18450	18450	18450	18450	0
515	20240625	103500	141077040	18450	18450	18450	18450	0
516	20240625	103400	141077040	18450	18450	18450	18450	0
517	20240625	103300	141077040	18450	18450	18450	18450	114
518	20240625	103200	138973740	18450	18450	18450	18450	0
519	20240625	103100	138973740	18450	18450	18450	18450	0
520	20240625	103000	138973740	18450	18450	18450	18450	0
521	20240625	102900	138973740	18450	18450	18450	18450	0
522	20240625	102800	138973740	18450	18450	18450	18450	0
523	20240625	102700	138973740	18450	18450	18450	18450	0
524	20240625	102600	138973740	18450	18450	18450	18450	5
525	20240625	102500	138881490	18450	18450	18450	18450	1
526	20240625	102400	138863040	18450	18450	18450	18450	0
527	20240625	102300	138863040	18450	18450	18450	18450	0
528	20240625	102200	138863040	18450	18450	18450	18450	0
529	20240625	102100	138863040	18450	18450	18450	18450	5
530	20240625	102000	138770790	18450	18450	18450	18450	0
531	20240625	101900	138770790	18450	18450	18450	18450	0
532	20240625	101800	138770790	18450	18450	18450	18450	0
533	20240625	101700	138770790	18450	18450	18450	18450	0
534	20240625	101600	138770790	18450	18450	18450	18450	127
535	20240625	101500	136427640	18440	18440	18440	18440	0
536	20240625	101400	136427640	18440	18440	18440	18440	0
537	20240625	101300	136427640	18440	18440	18440	18440	1
538	20240625	101200	136409200	18440	18440	18440	18440	0
539	20240625	101100	136409200	18440	18440	18440	18440	0
540	20240625	101000	136409200	18440	18440	18440	18440	0
541	20240625	100900	136409200	18440	18450	18450	18440	90
542	20240625	100800	134748980	18450	18450	18450	18450	0
543	20240625	100700	134748980	18450	18450	18450	18450	0
544	20240625	100600	134748980	18450	18440	18450	18440	173
545	20240625	100500	131558370	18450	18450	18450	18450	76
546	20240625	100400	130156170	18460	18460	18460	18460	1
547	20240625	100300	130137710	18460	18460	18460	18460	0
548	20240625	100200	130137710	18460	18460	18460	18460	0
549	20240625	100100	130137710	18460	18460	18460	18460	0
550	20240625	100000	130137710	18460	18460	18460	18460	9
551	20240625	095900	129971570	18480	18470	18480	18470	9
552	20240625	095800	129805260	18480	18480	18480	18480	0
553	20240625	095700	129805260	18480	18470	18480	18470	31
554	20240625	095600	129232680	18470	18470	18470	18470	0
555	20240625	095500	129232680	18470	18470	18470	18470	1
556	20240625	095400	129214210	18460	18460	18460	18460	0
557	20240625	095300	129214210	18460	18460	18460	18460	0
558	20240625	095200	129214210	18460	18460	18460	18460	0
559	20240625	095100	129214210	18460	18460	18460	18460	1
560	20240625	095000	129195750	18440	18440	18440	18440	0
561	20240625	094900	129195750	18440	18440	18440	18440	0
562	20240625	094800	129195750	18440	18450	18450	18440	52
563	20240625	094700	128236380	18460	18460	18460	18460	1
564	20240625	094600	128217920	18460	18460	18460	18460	6
565	20240625	094500	128107160	18480	18480	18480	18480	0
566	20240625	094400	128107160	18480	18470	18480	18470	6
567	20240625	094300	127996320	18480	18470	18480	18470	110
568	20240625	094200	125964610	18470	18470	18470	18470	0
569	20240625	094100	125964610	18470	18470	18470	18470	3
570	20240625	094000	125909200	18470	18460	18480	18460	16
571	20240625	093900	125613790	18480	18470	18480	18470	7
572	20240625	093800	125484450	18460	18460	18460	18460	0
573	20240625	093700	125484450	18460	18460	18460	18460	0
574	20240625	093600	125484450	18460	18460	18460	18460	0
575	20240625	093500	125484450	18460	18460	18460	18460	77
576	20240625	093400	124063030	18470	18470	18470	18470	0
577	20240625	093300	124063030	18470	18480	18510	18470	185
578	20240625	093200	120645710	18470	18470	18510	18470	4431
579	20240625	093100	38679760	18480	18480	18480	18480	1
580	20240625	093000	38661280	18480	18480	18480	18480	0
581	20240625	092900	38661280	18480	18480	18480	18480	0
582	20240625	092800	38661280	18480	18480	18480	18480	0
583	20240625	092700	38661280	18480	18490	18490	18480	33
584	20240625	092600	38051180	18490	18500	18500	18490	12
585	20240625	092500	37829190	18490	18490	18490	18490	1
586	20240625	092400	37810700	18500	18480	18500	18480	92
587	20240625	092300	36110490	18470	18490	18490	18470	62
588	20240625	092200	34964640	18490	18490	18490	18490	1
589	20240625	092100	34946150	18480	18500	18500	18480	5
590	20240625	092000	34853700	18450	18450	18450	18450	0
591	20240625	091900	34853700	18450	18450	18450	18450	0
592	20240625	091800	34853700	18450	18450	18450	18450	0
593	20240625	091700	34853700	18450	18450	18450	18450	0
594	20240625	091600	34853700	18450	18450	18450	18450	100
595	20240625	091500	33008700	18470	18470	18470	18470	39
596	20240625	091400	32288370	18460	18470	18470	18460	13
597	20240625	091300	32048380	18380	18380	18380	18380	0
598	20240625	091200	32048380	18380	18380	18380	18380	0
599	20240625	091100	32048380	18380	18530	18530	18380	535
600	20240625	091000	22214440	18530	18530	18530	18530	0
601	20240625	090900	22214440	18530	18530	18530	18530	2
602	20240625	090800	22177380	18350	18450	18450	18350	80
603	20240625	090700	20704920	18450	18450	18450	18450	17
604	20240625	090600	20391270	18450	18420	18450	18410	503
605	20240625	090500	11130790	18450	18540	18540	18450	52
606	20240625	090400	10171210	18560	18560	18560	18560	0
607	20240625	090300	10171210	18560	18560	18560	18560	0
608	20240625	090200	10171210	18560	18560	18560	18560	232
609	20240625	090100	5865290	18580	18560	18580	18560	113
610	20240625	090000	3767750	18560	18370	18560	18370	205