KissMeData/023590/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190800	289180770	18700	18700	18700	18700	138
3	20240627	190700	289180770	18700	18700	18700	18700	0
4	20240627	190600	289180770	18700	18700	18700	18700	0
5	20240627	190500	289180770	18700	18700	18700	18700	0
6	20240627	190400	289180770	18700	18700	18700	18700	0
7	20240627	190300	289180770	18700	18700	18700	18700	0
8	20240627	190200	289180770	18700	18700	18700	18700	0
9	20240627	190100	289180770	18700	18700	18700	18700	0
10	20240627	190000	289180770	18700	18700	18700	18700	0
11	20240627	185900	289180770	18700	18700	18700	18700	0
12	20240627	185800	289180770	18700	18700	18700	18700	0
13	20240627	185700	289180770	18700	18700	18700	18700	0
14	20240627	185600	289180770	18700	18700	18700	18700	0
15	20240627	185500	289180770	18700	18700	18700	18700	0
16	20240627	185400	289180770	18700	18700	18700	18700	0
17	20240627	185300	289180770	18700	18700	18700	18700	0
18	20240627	185200	289180770	18700	18700	18700	18700	0
19	20240627	185100	289180770	18700	18700	18700	18700	0
20	20240627	185000	289180770	18700	18700	18700	18700	0
21	20240627	184900	289180770	18700	18700	18700	18700	0
22	20240627	184800	289180770	18700	18700	18700	18700	0
23	20240627	184700	289180770	18700	18700	18700	18700	0
24	20240627	184600	289180770	18700	18700	18700	18700	0
25	20240627	184500	289180770	18700	18700	18700	18700	0
26	20240627	184400	289180770	18700	18700	18700	18700	0
27	20240627	184300	289180770	18700	18700	18700	18700	0
28	20240627	184200	289180770	18700	18700	18700	18700	0
29	20240627	184100	289180770	18700	18700	18700	18700	0
30	20240627	184000	289180770	18700	18700	18700	18700	0
31	20240627	183900	289180770	18700	18700	18700	18700	0
32	20240627	183800	289180770	18700	18700	18700	18700	138
33	20240627	183700	289180770	18700	18700	18700	18700	0
34	20240627	183600	289180770	18700	18700	18700	18700	0
35	20240627	183500	289180770	18700	18700	18700	18700	0
36	20240627	183400	289180770	18700	18700	18700	18700	0
37	20240627	183300	289180770	18700	18700	18700	18700	0
38	20240627	183200	289180770	18700	18700	18700	18700	0
39	20240627	183100	289180770	18700	18700	18700	18700	0
40	20240627	183000	289180770	18700	18700	18700	18700	0
41	20240627	182900	289180770	18700	18700	18700	18700	0
42	20240627	182800	289180770	18700	18700	18700	18700	0
43	20240627	182700	289180770	18700	18700	18700	18700	0
44	20240627	182600	289180770	18700	18700	18700	18700	0
45	20240627	182500	289180770	18700	18700	18700	18700	0
46	20240627	182400	289180770	18700	18700	18700	18700	0
47	20240627	182300	289180770	18700	18700	18700	18700	0
48	20240627	182200	289180770	18700	18700	18700	18700	0
49	20240627	182100	289180770	18700	18700	18700	18700	0
50	20240627	182000	289180770	18700	18700	18700	18700	0
51	20240627	181900	289180770	18700	18700	18700	18700	0
52	20240627	181800	289180770	18700	18700	18700	18700	0
53	20240627	181700	289180770	18700	18700	18700	18700	0
54	20240627	181600	289180770	18700	18700	18700	18700	0
55	20240627	181500	289180770	18700	18700	18700	18700	0
56	20240627	181400	289180770	18700	18700	18700	18700	0
57	20240627	181300	289180770	18700	18700	18700	18700	0
58	20240627	181200	289180770	18700	18700	18700	18700	0
59	20240627	181100	289180770	18700	18700	18700	18700	0
60	20240627	181000	289180770	18700	18700	18700	18700	0
61	20240627	180900	289180770	18700	18700	18700	18700	0
62	20240627	180800	289180770	18700	18700	18700	18700	138
63	20240627	180700	289180770	18700	18700	18700	18700	0
64	20240627	180600	289180770	18700	18700	18700	18700	0
65	20240627	180500	289180770	18700	18700	18700	18700	0
66	20240627	180400	289180770	18700	18700	18700	18700	0
67	20240627	180300	289180770	18700	18700	18700	18700	0
68	20240627	180200	289180770	18700	18700	18700	18700	0
69	20240627	180100	289180770	18700	18700	18700	18700	0
70	20240627	180000	289180770	18700	18700	18700	18700	0
71	20240627	175900	289180770	18700	18700	18700	18700	0
72	20240627	175800	289180770	18700	18700	18700	18700	0
73	20240627	175700	289180770	18700	18700	18700	18700	0
74	20240627	175600	289180770	18700	18700	18700	18700	0
75	20240627	175500	289180770	18700	18700	18700	18700	0
76	20240627	175400	289180770	18700	18700	18700	18700	0
77	20240627	175300	289180770	18700	18700	18700	18700	0
78	20240627	175200	289180770	18700	18700	18700	18700	0
79	20240627	175100	289180770	18700	18700	18700	18700	0
80	20240627	175000	289180770	18700	18700	18700	18700	0
81	20240627	174900	289180770	18700	18700	18700	18700	0
82	20240627	174800	289180770	18700	18700	18700	18700	0
83	20240627	174700	289180770	18700	18700	18700	18700	0
84	20240627	174600	289180770	18700	18700	18700	18700	0
85	20240627	174500	289180770	18700	18700	18700	18700	0
86	20240627	174400	289180770	18700	18700	18700	18700	0
87	20240627	174300	289180770	18700	18700	18700	18700	0
88	20240627	174200	289180770	18700	18700	18700	18700	0
89	20240627	174100	289180770	18700	18700	18700	18700	0
90	20240627	174000	289180770	18700	18700	18700	18700	0
91	20240627	173900	289180770	18700	18700	18700	18700	0
92	20240627	173800	289180770	18700	18700	18700	18700	138
93	20240627	173700	289180770	18700	18700	18700	18700	0
94	20240627	173600	289180770	18700	18700	18700	18700	0
95	20240627	173500	289180770	18700	18700	18700	18700	0
96	20240627	173400	289180770	18700	18700	18700	18700	0
97	20240627	173300	289180770	18700	18700	18700	18700	0
98	20240627	173200	289180770	18700	18700	18700	18700	0
99	20240627	173100	289180770	18700	18700	18700	18700	0
100	20240627	173000	289180770	18700	18700	18700	18700	0
101	20240627	172900	289180770	18700	18700	18700	18700	0
102	20240627	172800	289180770	18700	18700	18700	18700	0
103	20240627	172700	289180770	18700	18700	18700	18700	0
104	20240627	172600	289180770	18700	18700	18700	18700	0
105	20240627	172500	289180770	18700	18700	18700	18700	0
106	20240627	172400	289180770	18700	18700	18700	18700	0
107	20240627	172300	289180770	18700	18700	18700	18700	0
108	20240627	172200	289180770	18700	18700	18700	18700	0
109	20240627	172100	289180770	18700	18700	18700	18700	0
110	20240627	172000	289180770	18700	18700	18700	18700	0
111	20240627	171900	289180770	18700	18700	18700	18700	0
112	20240627	171800	289180770	18700	18700	18700	18700	0
113	20240627	171700	289180770	18700	18700	18700	18700	0
114	20240627	171600	289180770	18700	18700	18700	18700	0
115	20240627	171500	289180770	18700	18700	18700	18700	0
116	20240627	171400	289180770	18700	18700	18700	18700	0
117	20240627	171300	289180770	18700	18700	18700	18700	0
118	20240627	171200	289180770	18700	18700	18700	18700	0
119	20240627	171100	289180770	18700	18700	18700	18700	0
120	20240627	171000	289180770	18700	18700	18700	18700	0
121	20240627	170900	289180770	18700	18700	18700	18700	0
122	20240627	170800	289180770	18700	18700	18700	18700	138
123	20240627	170700	289180770	18700	18700	18700	18700	0
124	20240627	170600	289180770	18700	18700	18700	18700	0
125	20240627	170500	289180770	18700	18700	18700	18700	0
126	20240627	170400	289180770	18700	18700	18700	18700	0
127	20240627	170300	289180770	18700	18700	18700	18700	0
128	20240627	170200	289180770	18700	18700	18700	18700	0
129	20240627	170100	289180770	18700	18700	18700	18700	0
130	20240627	170000	289180770	18700	18700	18700	18700	0
131	20240627	165900	289180770	18700	18700	18700	18700	0
132	20240627	165800	289180770	18700	18700	18700	18700	0
133	20240627	165700	289180770	18700	18700	18700	18700	0
134	20240627	165600	289180770	18700	18700	18700	18700	0
135	20240627	165500	289180770	18700	18700	18700	18700	0
136	20240627	165400	289180770	18700	18700	18700	18700	0
137	20240627	165300	289180770	18700	18700	18700	18700	0
138	20240627	165200	289180770	18700	18700	18700	18700	0
139	20240627	165100	289180770	18700	18700	18700	18700	0
140	20240627	165000	289180770	18700	18700	18700	18700	0
141	20240627	164900	289180770	18700	18700	18700	18700	0
142	20240627	164800	289180770	18700	18700	18700	18700	0
143	20240627	164700	289180770	18700	18700	18700	18700	0
144	20240627	164600	289180770	18700	18700	18700	18700	0
145	20240627	164500	289180770	18700	18700	18700	18700	0
146	20240627	164400	289180770	18700	18700	18700	18700	0
147	20240627	164300	289180770	18700	18700	18700	18700	0
148	20240627	164200	289180770	18700	18700	18700	18700	0
149	20240627	164100	289180770	18700	18700	18700	18700	0
150	20240627	164000	289180770	18700	18700	18700	18700	0
151	20240627	163900	289180770	18700	18700	18700	18700	0
152	20240627	163800	289180770	18700	18700	18700	18700	138
153	20240627	163700	289180770	18700	18700	18700	18700	0
154	20240627	163600	289180770	18700	18700	18700	18700	0
155	20240627	163500	289180770	18700	18700	18700	18700	0
156	20240627	163400	289180770	18700	18700	18700	18700	0
157	20240627	163300	289180770	18700	18700	18700	18700	0
158	20240627	163200	289180770	18700	18700	18700	18700	0
159	20240627	163100	289180770	18700	18700	18700	18700	0
160	20240627	163000	289180770	18700	18700	18700	18700	0
161	20240627	162900	289180770	18700	18700	18700	18700	0
162	20240627	162800	289180770	18700	18700	18700	18700	0
163	20240627	162700	289180770	18700	18700	18700	18700	0
164	20240627	162600	289180770	18700	18700	18700	18700	0
165	20240627	162500	289180770	18700	18700	18700	18700	0
166	20240627	162400	289180770	18700	18700	18700	18700	0
167	20240627	162300	289180770	18700	18700	18700	18700	0
168	20240627	162200	289180770	18700	18700	18700	18700	0
169	20240627	162100	289180770	18700	18700	18700	18700	0
170	20240627	162000	289180770	18700	18700	18700	18700	0
171	20240627	161900	289180770	18700	18700	18700	18700	0
172	20240627	161800	289180770	18700	18700	18700	18700	0
173	20240627	161700	289180770	18700	18700	18700	18700	0
174	20240627	161600	289180770	18700	18700	18700	18700	0
175	20240627	161500	289180770	18700	18700	18700	18700	0
176	20240627	161400	289180770	18700	18700	18700	18700	0
177	20240627	161300	289180770	18700	18700	18700	18700	0
178	20240627	161200	289180770	18700	18700	18700	18700	0
179	20240627	161100	289180770	18700	18700	18700	18700	0
180	20240627	161000	289180770	18700	18700	18700	18700	0
181	20240627	160900	289180770	18700	18700	18700	18700	0
182	20240627	160800	289180770	18700	18700	18700	18700	138
183	20240627	160700	289180770	18700	18700	18700	18700	0
184	20240627	160600	289180770	18700	18700	18700	18700	0
185	20240627	160500	289180770	18700	18700	18700	18700	0
186	20240627	160400	289180770	18700	18700	18700	18700	0
187	20240627	160300	289180770	18700	18700	18700	18700	0
188	20240627	160200	289180770	18700	18700	18700	18700	0
189	20240627	160100	289180770	18700	18700	18700	18700	0
190	20240627	160000	289180770	18700	18700	18700	18700	0
191	20240627	155900	289180770	18700	18700	18700	18700	0
192	20240627	155800	289180770	18700	18700	18700	18700	0
193	20240627	155700	289180770	18700	18700	18700	18700	0
194	20240627	155600	289180770	18700	18700	18700	18700	0
195	20240627	155500	289180770	18700	18700	18700	18700	0
196	20240627	155400	289180770	18700	18700	18700	18700	0
197	20240627	155300	289180770	18700	18700	18700	18700	0
198	20240627	155200	289180770	18700	18700	18700	18700	0
199	20240627	155100	289180770	18700	18700	18700	18700	0
200	20240627	155000	289180770	18700	18700	18700	18700	0
201	20240627	154900	289180770	18700	18700	18700	18700	0
202	20240627	154800	289180770	18700	18700	18700	18700	0
203	20240627	154700	289180770	18700	18700	18700	18700	0
204	20240627	154600	289180770	18700	18700	18700	18700	0
205	20240627	154500	289180770	18700	18700	18700	18700	0
206	20240627	154400	289180770	18700	18700	18700	18700	0
207	20240627	154300	289180770	18700	18700	18700	18700	0
208	20240627	154200	289180770	18700	18700	18700	18700	0
209	20240627	154100	289180770	18700	18700	18700	18700	0
210	20240627	154000	289180770	18700	18700	18700	18700	0
211	20240627	153900	289180770	18700	18700	18700	18700	0
212	20240627	153800	289180770	18700	18700	18700	18700	138
213	20240627	153700	289180770	18700	18700	18700	18700	0
214	20240627	153600	289180770	18700	18700	18700	18700	0
215	20240627	153500	289180770	18700	18700	18700	18700	0
216	20240627	153400	289180770	18700	18700	18700	18700	0
217	20240627	153300	289180770	18700	18700	18700	18700	0
218	20240627	153200	289180770	18700	18700	18700	18700	0
219	20240627	153100	289180770	18700	18700	18700	18700	0
220	20240627	153000	289180770	18700	18700	18700	18700	138
221	20240627	152900	286600170	18660	18660	18660	18660	0
222	20240627	152800	286600170	18660	18660	18660	18660	0
223	20240627	152700	286600170	18660	18660	18660	18660	0
224	20240627	152600	286600170	18660	18660	18660	18660	0
225	20240627	152500	286600170	18660	18660	18660	18660	0
226	20240627	152400	286600170	18660	18660	18660	18660	0
227	20240627	152300	286600170	18660	18660	18660	18660	0
228	20240627	152200	286600170	18660	18660	18660	18660	0
229	20240627	152100	286600170	18660	18660	18660	18660	0
230	20240627	152000	286600170	18660	18660	18660	18660	0
231	20240627	151900	286600170	18660	18660	18710	18660	28
232	20240627	151800	286077140	18660	18660	18660	18660	7
233	20240627	151700	285946520	18660	18780	18780	18660	235
234	20240627	151600	281538880	18770	18780	18810	18770	809
235	20240627	151500	266337530	18800	18800	18810	18790	416
236	20240627	151400	258516620	18810	18810	18810	18810	103
237	20240627	151300	256579190	18810	18810	18810	18810	0
238	20240627	151200	256579190	18810	18770	18810	18760	85
239	20240627	151100	254984300	18780	18760	18780	18760	250
240	20240627	151000	250290150	18750	18750	18770	18750	290
241	20240627	150900	244849440	18770	18770	18800	18770	854
242	20240627	150800	228804440	18760	18770	18770	18750	128
243	20240627	150700	226403260	18760	18770	18770	18750	247
244	20240627	150600	221769410	18770	18760	18780	18760	191
245	20240627	150500	218184450	18750	18760	18760	18740	136
246	20240627	150400	215633200	18770	18740	18770	18730	523
247	20240627	150300	205826440	18730	18730	18730	18720	108
248	20240627	150200	203803630	18720	18700	18730	18700	141
249	20240627	150100	201166370	18690	18690	18700	18690	223
250	20240627	150000	196996500	18730	18710	18730	18700	343
251	20240627	145900	190579280	18700	18700	18710	18700	6
252	20240627	145800	190467070	18690	18720	18720	18680	116
253	20240627	145700	188299080	18670	18660	18670	18660	7
254	20240627	145600	188168450	18660	18670	18680	18660	211
255	20240627	145500	184229890	18670	18650	18670	18640	113
256	20240627	145400	182122450	18650	18630	18650	18630	17
257	20240627	145300	181805460	18630	18620	18630	18610	6
258	20240627	145200	181693730	18610	18620	18620	18610	3
259	20240627	145100	181637880	18620	18620	18620	18620	5
260	20240627	145000	181544780	18620	18620	18620	18620	0
261	20240627	144900	181544780	18620	18620	18620	18620	4
262	20240627	144800	181470300	18620	18610	18620	18610	6
263	20240627	144700	181358600	18620	18620	18620	18620	22
264	20240627	144600	180948960	18620	18620	18620	18620	1
265	20240627	144500	180930340	18620	18620	18620	18620	0
266	20240627	144400	180930340	18620	18610	18620	18610	8
267	20240627	144300	180781390	18620	18620	18620	18620	1
268	20240627	144200	180762770	18620	18620	18620	18620	0
269	20240627	144100	180762770	18620	18620	18620	18620	5
270	20240627	144000	180669670	18610	18610	18610	18610	1
271	20240627	143900	180651060	18620	18630	18630	18620	11
272	20240627	143800	180446140	18610	18610	18610	18610	0
273	20240627	143700	180446140	18610	18610	18610	18610	0
274	20240627	143600	180446140	18610	18610	18610	18610	3
275	20240627	143500	180390310	18620	18610	18620	18610	24
276	20240627	143400	179943510	18600	18600	18600	18600	0
277	20240627	143300	179943510	18600	18620	18650	18600	1765
278	20240627	143200	147033330	18610	18610	18610	18610	1
279	20240627	143100	147014720	18640	18640	18640	18640	0
280	20240627	143000	147014720	18640	18640	18640	18640	0
281	20240627	142900	147014720	18640	18630	18640	18620	25
282	20240627	142800	146548930	18610	18610	18610	18610	1
283	20240627	142700	146530320	18620	18620	18620	18620	0
284	20240627	142600	146530320	18620	18620	18620	18620	12
285	20240627	142500	146306880	18620	18620	18620	18620	2
286	20240627	142400	146269640	18620	18640	18640	18620	20
287	20240627	142300	145896980	18630	18630	18630	18630	3
288	20240627	142200	145841090	18630	18640	18640	18630	13
289	20240627	142100	145598790	18630	18630	18630	18630	0
290	20240627	142000	145598790	18630	18640	18640	18630	26
291	20240627	141900	145114300	18640	18640	18640	18640	7
292	20240627	141800	144983820	18630	18630	18630	18630	0
293	20240627	141700	144983820	18630	18630	18630	18630	10
294	20240627	141600	144797520	18620	18620	18620	18620	2
295	20240627	141500	144760280	18620	18620	18620	18620	4
296	20240627	141400	144685800	18630	18630	18630	18630	1
297	20240627	141300	144667170	18630	18630	18630	18630	0
298	20240627	141200	144667170	18630	18640	18640	18630	15
299	20240627	141100	144387580	18640	18640	18640	18640	1
300	20240627	141000	144368940	18640	18640	18640	18640	19
301	20240627	140900	144014780	18630	18630	18630	18630	0
302	20240627	140800	144014780	18630	18630	18640	18630	11
303	20240627	140700	143809830	18630	18620	18630	18620	3
304	20240627	140600	143753950	18620	18620	18620	18620	0
305	20240627	140500	143753950	18620	18620	18620	18620	0
306	20240627	140400	143753950	18620	18630	18630	18610	6
307	20240627	140300	143642230	18640	18630	18640	18630	19
308	20240627	140200	143288080	18630	18630	18630	18630	0
309	20240627	140100	143288080	18630	18630	18630	18630	9
310	20240627	140000	143120410	18620	18620	18620	18620	1
311	20240627	135900	143101790	18620	18620	18620	18620	0
312	20240627	135800	143101790	18620	18620	18620	18620	5
313	20240627	135700	143008690	18620	18630	18630	18620	3
314	20240627	135600	142952820	18640	18640	18640	18630	13
315	20240627	135500	142710510	18630	18630	18630	18630	1
316	20240627	135400	142691880	18630	18630	18640	18630	14
317	20240627	135300	142430940	18630	18630	18630	18630	1
318	20240627	135200	142412310	18630	18630	18630	18630	9
319	20240627	135100	142244640	18620	18630	18630	18620	2
320	20240627	135000	142207390	18640	18640	18640	18640	0
321	20240627	134900	142207390	18640	18630	18640	18630	13
322	20240627	134800	141965190	18630	18620	18630	18620	3
323	20240627	134700	141909320	18620	18630	18630	18620	12
324	20240627	134600	141685770	18630	18630	18630	18630	0
325	20240627	134500	141685770	18630	18630	18630	18630	11
326	20240627	134400	141480840	18620	18620	18620	18620	3
327	20240627	134300	141424980	18620	18620	18620	18620	0
328	20240627	134200	141424980	18620	18630	18630	18620	12
329	20240627	134100	141201430	18620	18620	18620	18620	0
330	20240627	134000	141201430	18620	18630	18640	18620	20
331	20240627	133900	140828830	18620	18620	18620	18620	2
332	20240627	133800	140791590	18620	18620	18620	18620	7
333	20240627	133700	140661250	18610	18610	18610	18610	0
334	20240627	133600	140661250	18610	18610	18610	18610	1
335	20240627	133500	140642640	18610	18610	18610	18610	9
336	20240627	133400	140475150	18610	18610	18610	18610	0
337	20240627	133300	140475150	18610	18640	18640	18610	54
338	20240627	133200	139468930	18640	18640	18640	18640	1
339	20240627	133100	139450290	18640	18640	18640	18640	0
340	20240627	133000	139450290	18640	18640	18640	18640	0
341	20240627	132900	139450290	18640	18640	18640	18640	1
342	20240627	132800	139431650	18640	18640	18640	18640	1
343	20240627	132700	139413010	18640	18640	18640	18640	2
344	20240627	132600	139375730	18640	18640	18640	18640	9
345	20240627	132500	139207970	18630	18630	18630	18630	1
346	20240627	132400	139189340	18630	18620	18630	18620	10
347	20240627	132300	139003050	18630	18630	18630	18630	0
348	20240627	132200	139003050	18630	18620	18630	18620	5
349	20240627	132100	138909940	18610	18610	18610	18610	9
350	20240627	132000	138742450	18610	18620	18620	18610	7
351	20240627	131900	138612140	18630	18620	18630	18620	14
352	20240627	131800	138351340	18620	18620	18620	18620	0
353	20240627	131700	138351340	18620	18620	18620	18620	8
354	20240627	131600	138202380	18610	18620	18630	18610	5
355	20240627	131500	138109280	18620	18620	18620	18620	11
356	20240627	131400	137904460	18610	18610	18610	18610	1
357	20240627	131300	137885850	18620	18630	18630	18620	2
358	20240627	131200	137848600	18610	18640	18640	18610	25
359	20240627	131100	137382910	18630	18630	18630	18630	3
360	20240627	131000	137327020	18630	18640	18640	18630	19
361	20240627	130900	136972870	18630	18630	18640	18630	40
362	20240627	130800	136227290	18630	18630	18630	18630	6
363	20240627	130700	136115510	18630	18620	18630	18620	2
364	20240627	130600	136078260	18620	18620	18620	18620	0
365	20240627	130500	136078260	18620	18610	18620	18610	8
366	20240627	130400	135929320	18620	18620	18620	18620	1
367	20240627	130300	135910700	18630	18630	18630	18630	12
368	20240627	130200	135687140	18630	18620	18630	18620	2
369	20240627	130100	135649890	18620	18620	18630	18620	21
370	20240627	130000	135258700	18620	18620	18620	18620	0
371	20240627	125900	135258700	18620	18620	18620	18620	0
372	20240627	125800	135258700	18620	18620	18620	18620	4
373	20240627	125700	135184220	18610	18620	18620	18610	2
374	20240627	125600	135146990	18620	18640	18640	18610	53
375	20240627	125500	134159390	18640	18640	18640	18640	1
376	20240627	125400	134140750	18640	18640	18640	18640	0
377	20240627	125300	134140750	18640	18640	18640	18640	0
378	20240627	125200	134140750	18640	18640	18640	18640	1
379	20240627	125100	134122110	18650	18650	18650	18650	1
380	20240627	125000	134103460	18640	18640	18640	18640	0
381	20240627	124900	134103460	18640	18640	18640	18640	9
382	20240627	124800	133935700	18630	18630	18630	18630	1
383	20240627	124700	133917070	18650	18630	18650	18630	5
384	20240627	124600	133823900	18620	18620	18620	18620	1
385	20240627	124500	133805280	18650	18620	18650	18620	6
386	20240627	124400	133693530	18630	18610	18630	18610	19
387	20240627	124300	133339920	18600	18600	18610	18590	245
388	20240627	124200	128782950	18590	18600	18600	18580	22
389	20240627	124100	128373880	18600	18580	18600	18580	69
390	20240627	124000	127091580	18590	18610	18610	18590	245
391	20240627	123900	122534580	18610	18610	18610	18610	0
392	20240627	123800	122534580	18610	18640	18640	18610	487
393	20240627	123700	113463860	18630	18630	18630	18630	1
394	20240627	123600	113445230	18630	18630	18630	18630	0
395	20240627	123500	113445230	18630	18650	18650	18630	1066
396	20240627	123400	93575460	18650	18660	18660	18650	4
397	20240627	123300	93500840	18650	18650	18650	18650	8
398	20240627	123200	93351640	18650	18650	18650	18650	0
399	20240627	123100	93351640	18650	18650	18650	18650	0
400	20240627	123000	93351640	18650	18650	18650	18650	364
401	20240627	122900	86563040	18640	18640	18640	18640	1
402	20240627	122800	86544400	18640	18640	18640	18640	0
403	20240627	122700	86544400	18640	18640	18640	18640	1
404	20240627	122600	86525760	18650	18650	18650	18650	0
405	20240627	122500	86525760	18650	18650	18650	18650	0
406	20240627	122400	86525760	18650	18650	18650	18650	0
407	20240627	122300	86525760	18650	18650	18650	18650	3
408	20240627	122200	86469810	18650	18650	18650	18650	0
409	20240627	122100	86469810	18650	18650	18650	18650	1
410	20240627	122000	86451160	18660	18650	18660	18650	2
411	20240627	121900	86413850	18660	18640	18660	18640	86
412	20240627	121800	84810120	18640	18640	18640	18640	1
413	20240627	121700	84791480	18640	18640	18640	18640	0
414	20240627	121600	84791480	18640	18640	18640	18640	0
415	20240627	121500	84791480	18640	18640	18640	18640	0
416	20240627	121400	84791480	18640	18650	18650	18640	2
417	20240627	121300	84754190	18650	18650	18650	18650	0
418	20240627	121200	84754190	18650	18650	18650	18650	0
419	20240627	121100	84754190	18650	18650	18650	18650	50
420	20240627	121000	83821690	18640	18650	18650	18640	2
421	20240627	120900	83784400	18640	18640	18640	18640	0
422	20240627	120800	83784400	18640	18640	18640	18640	1
423	20240627	120700	83765760	18640	18640	18640	18640	0
424	20240627	120600	83765760	18640	18640	18640	18640	0
425	20240627	120500	83765760	18640	18640	18640	18640	1
426	20240627	120400	83747120	18640	18640	18640	18640	0
427	20240627	120300	83747120	18640	18650	18650	18640	2
428	20240627	120200	83709830	18640	18640	18640	18640	0
429	20240627	120100	83709830	18640	18640	18640	18640	0
430	20240627	120000	83709830	18640	18640	18640	18640	0
431	20240627	115900	83709830	18640	18640	18640	18640	1
432	20240627	115800	83691190	18640	18640	18640	18640	0
433	20240627	115700	83691190	18640	18640	18640	18640	0
434	20240627	115600	83691190	18640	18640	18640	18640	0
435	20240627	115500	83691190	18640	18640	18640	18640	2
436	20240627	115400	83653910	18640	18640	18640	18640	0
437	20240627	115300	83653910	18640	18640	18640	18640	1
438	20240627	115200	83635270	18640	18640	18640	18640	0
439	20240627	115100	83635270	18640	18640	18640	18640	15
440	20240627	115000	83355670	18640	18640	18640	18640	1
441	20240627	114900	83337030	18640	18640	18640	18640	0
442	20240627	114800	83337030	18640	18640	18640	18640	0
443	20240627	114700	83337030	18640	18640	18640	18640	0
444	20240627	114600	83337030	18640	18640	18640	18640	1
445	20240627	114500	83318390	18640	18640	18640	18640	0
446	20240627	114400	83318390	18640	18640	18640	18640	1
447	20240627	114300	83299750	18640	18640	18640	18640	0
448	20240627	114200	83299750	18640	18640	18640	18640	0
449	20240627	114100	83299750	18640	18640	18640	18640	0
450	20240627	114000	83299750	18640	18640	18640	18640	1
451	20240627	113900	83281110	18640	18640	18640	18640	0
452	20240627	113800	83281110	18640	18640	18640	18640	0
453	20240627	113700	83281110	18640	18640	18640	18640	2
454	20240627	113600	83243830	18640	18650	18650	18640	29
455	20240627	113500	82702990	18650	18640	18650	18640	97
456	20240627	113400	80894200	18640	18640	18640	18640	1
457	20240627	113300	80875560	18650	18650	18650	18650	1
458	20240627	113200	80856910	18650	18650	18650	18650	0
459	20240627	113100	80856910	18650	18640	18650	18640	2
460	20240627	113000	80819620	18640	18640	18640	18640	0
461	20240627	112900	80819620	18640	18640	18640	18640	0
462	20240627	112800	80819620	18640	18640	18640	18640	0
463	20240627	112700	80819620	18640	18640	18640	18640	1
464	20240627	112600	80800980	18640	18640	18640	18640	0
465	20240627	112500	80800980	18640	18640	18640	18640	1
466	20240627	112400	80782340	18640	18640	18640	18640	0
467	20240627	112300	80782340	18640	18640	18640	18640	0
468	20240627	112200	80782340	18640	18640	18640	18640	0
469	20240627	112100	80782340	18640	18640	18640	18640	1
470	20240627	112000	80763700	18640	18640	18640	18640	1
471	20240627	111900	80745060	18640	18640	18640	18640	0
472	20240627	111800	80745060	18640	18640	18640	18640	1
473	20240627	111700	80726420	18640	18640	18640	18640	0
474	20240627	111600	80726420	18640	18640	18640	18640	0
475	20240627	111500	80726420	18640	18640	18640	18640	2
476	20240627	111400	80689140	18650	18650	18650	18650	0
477	20240627	111300	80689140	18650	18640	18650	18640	5
478	20240627	111200	80595900	18640	18650	18650	18640	2
479	20240627	111100	80558610	18650	18650	18650	18650	15
480	20240627	111000	80278860	18640	18640	18640	18640	0
481	20240627	110900	80278860	18640	18640	18640	18640	1
482	20240627	110800	80260220	18650	18650	18650	18650	1
483	20240627	110700	80241570	18650	18650	18650	18650	2
484	20240627	110600	80204270	18660	18690	18710	18650	252
485	20240627	110500	75490060	18670	18670	18700	18650	18
486	20240627	110400	75153980	18660	18650	18710	18640	84
487	20240627	110300	73584010	18660	18650	18710	18650	201
488	20240627	110200	69824510	18640	18640	18640	18640	2
489	20240627	110100	69787230	18640	18640	18640	18640	0
490	20240627	110000	69787230	18640	18640	18640	18640	0
491	20240627	105900	69787230	18640	18640	18640	18640	1
492	20240627	105800	69768590	18640	18640	18640	18630	11
493	20240627	105700	69563620	18640	18640	18640	18640	1
494	20240627	105600	69544980	18640	18630	18650	18630	22
495	20240627	105500	69134950	18620	18620	18620	18620	2
496	20240627	105400	69097710	18630	18630	18640	18630	18
497	20240627	105300	68762360	18620	18620	18620	18620	1
498	20240627	105200	68743740	18620	18620	18620	18620	0
499	20240627	105100	68743740	18620	18620	18620	18620	0
500	20240627	105000	68743740	18620	18620	18620	18620	0
501	20240627	104900	68743740	18620	18620	18620	18620	1
502	20240627	104800	68725120	18620	18630	18630	18620	6
503	20240627	104700	68613350	18630	18630	18630	18620	34
504	20240627	104600	67980000	18620	18620	18620	18620	0
505	20240627	104500	67980000	18620	18620	18620	18620	1
506	20240627	104400	67961380	18620	18620	18620	18620	1
507	20240627	104300	67942760	18620	18630	18630	18620	17
508	20240627	104200	67626060	18630	18630	18630	18630	1
509	20240627	104100	67607430	18630	18630	18630	18630	0
510	20240627	104000	67607430	18630	18630	18630	18630	1
511	20240627	103900	67588800	18640	18640	18640	18640	1
512	20240627	103800	67570160	18650	18660	18660	18650	5
513	20240627	103700	67476900	18660	18660	18660	18660	0
514	20240627	103600	67476900	18660	18660	18690	18660	17
515	20240627	103500	67159410	18650	18650	18650	18650	0
516	20240627	103400	67159410	18650	18660	18660	18630	8
517	20240627	103300	67010250	18630	18640	18670	18620	30
518	20240627	103200	66450630	18650	18650	18730	18600	50
519	20240627	103100	65518260	18750	18630	18750	18610	538
520	20240627	103000	55448810	18620	18610	18630	18610	50
521	20240627	102900	54517610	18610	18600	18610	18600	2
522	20240627	102800	54480400	18610	18610	18610	18610	0
523	20240627	102700	54480400	18610	18610	18610	18610	1
524	20240627	102600	54461790	18620	18580	18620	18580	22
525	20240627	102500	54052670	18580	18580	18580	18570	3
526	20240627	102400	53996940	18580	18580	18580	18580	12
527	20240627	102300	53773980	18560	18560	18560	18560	18
528	20240627	102200	53439900	18560	18560	18560	18560	0
529	20240627	102100	53439900	18560	18560	18570	18560	5
530	20240627	102000	53347090	18560	18560	18560	18560	33
531	20240627	101900	52734610	18550	18560	18560	18550	67
532	20240627	101800	51491140	18560	18600	18600	18560	90
533	20240627	101700	49817960	18600	18600	18600	18600	10
534	20240627	101600	49631960	18600	18600	18600	18600	1
535	20240627	101500	49613360	18600	18610	18610	18600	48
536	20240627	101400	48720110	18620	18620	18620	18620	0
537	20240627	101300	48720110	18620	18620	18620	18620	0
538	20240627	101200	48720110	18620	18610	18620	18610	2
539	20240627	101100	48682880	18620	18620	18620	18620	6
540	20240627	101000	48571160	18620	18620	18620	18620	1
541	20240627	100900	48552540	18620	18620	18620	18620	0
542	20240627	100800	48552540	18620	18620	18620	18620	1
543	20240627	100700	48533920	18640	18640	18650	18640	16
544	20240627	100600	48235660	18630	18640	18640	18620	10
545	20240627	100500	48049390	18650	18650	18690	18650	57
546	20240627	100400	46985330	18660	18640	18680	18620	94
547	20240627	100300	45234110	18620	18600	18620	18600	10
548	20240627	100200	45047960	18620	18590	18620	18590	14
549	20240627	100100	44787620	18590	18580	18590	18570	14
550	20240627	100000	44527510	18580	18580	18580	18580	23
551	20240627	095900	44100170	18570	18570	18570	18570	0
552	20240627	095800	44100170	18570	18570	18570	18570	12
553	20240627	095700	43877330	18580	18580	18580	18570	90
554	20240627	095600	42205180	18580	18590	18590	18580	53
555	20240627	095500	41219930	18590	18600	18600	18590	105
556	20240627	095400	39267960	18590	18590	18590	18590	0
557	20240627	095300	39267960	18590	18600	18600	18590	4
558	20240627	095200	39193590	18600	18610	18610	18600	36
559	20240627	095100	38523980	18610	18610	18610	18610	2
560	20240627	095000	38486760	18620	18620	18620	18620	0
561	20240627	094900	38486760	18620	18620	18620	18610	36
562	20240627	094800	37816450	18610	18610	18610	18610	1
563	20240627	094700	37797840	18610	18610	18620	18610	9
564	20240627	094600	37630330	18600	18600	18600	18600	10
565	20240627	094500	37444330	18620	18620	18620	18620	0
566	20240627	094400	37444330	18620	18600	18620	18590	5
567	20240627	094300	37351330	18610	18620	18620	18580	877
568	20240627	094200	21031870	18620	18620	18630	18620	45
569	20240627	094100	20193540	18630	18630	18630	18630	0
570	20240627	094000	20193540	18630	18630	18630	18630	1
571	20240627	093900	20174910	18620	18620	18620	18620	0
572	20240627	093800	20174910	18620	18620	18620	18620	1
573	20240627	093700	20156290	18620	18620	18620	18620	1
574	20240627	093600	20137670	18630	18630	18630	18630	10
575	20240627	093500	19951370	18620	18620	18620	18620	0
576	20240627	093400	19951370	18620	18630	18630	18620	103
577	20240627	093300	18032540	18630	18630	18630	18630	0
578	20240627	093200	18032540	18630	18630	18640	18630	8
579	20240627	093100	17883440	18640	18640	18640	18640	0
580	20240627	093000	17883440	18640	18640	18640	18640	0
581	20240627	092900	17883440	18640	18640	18640	18640	0
582	20240627	092800	17883440	18640	18640	18650	18640	17
583	20240627	092700	17566550	18640	18650	18650	18640	6
584	20240627	092600	17454700	18650	18650	18650	18650	0
585	20240627	092500	17454700	18650	18630	18650	18630	20
586	20240627	092400	17082000	18630	18630	18630	18630	5
587	20240627	092300	16988850	18620	18630	18630	18620	11
588	20240627	092200	16783930	18620	18620	18620	18620	0
589	20240627	092100	16783930	18620	18620	18620	18620	3
590	20240627	092000	16728070	18620	18620	18620	18620	5
591	20240627	091900	16634970	18620	18620	18620	18610	73
592	20240627	091800	15275720	18620	18620	18620	18620	1
593	20240627	091700	15257100	18610	18620	18620	18610	182
594	20240627	091600	11868360	18630	18630	18630	18630	2
595	20240627	091500	11831100	18620	18620	18620	18620	11
596	20240627	091400	11626280	18620	18620	18620	18620	1
597	20240627	091300	11607660	18630	18620	18630	18620	11
598	20240627	091200	11402750	18620	18620	18620	18620	2
599	20240627	091100	11365510	18620	18630	18630	18620	6
600	20240627	091000	11253750	18620	18640	18640	18610	15
601	20240627	090900	10974260	18640	18620	18640	18620	64
602	20240627	090800	9782200	18620	18620	18630	18620	41
603	20240627	090700	9018700	18620	18640	18640	18620	3
604	20240627	090600	8962820	18640	18650	18650	18640	36
605	20240627	090500	8291640	18650	18650	18650	18650	1
606	20240627	090400	8272990	18690	18710	18720	18690	100
607	20240627	090300	6403700	18720	18650	18730	18650	12
608	20240627	090200	6179120	18740	18740	18740	18740	73
609	20240627	090100	4811100	18660	18710	18750	18660	46
610	20240627	090000	3951160	18780	18720	18780	18720	211