KissMeData/023590/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	191000	657190200	18900	18900	18900	18900	578
3	20240628	190900	657190200	18900	18900	18900	18900	0
4	20240628	190800	657190200	18900	18900	18900	18900	0
5	20240628	190700	657190200	18900	18900	18900	18900	0
6	20240628	190600	657190200	18900	18900	18900	18900	0
7	20240628	190500	657190200	18900	18900	18900	18900	0
8	20240628	190400	657190200	18900	18900	18900	18900	0
9	20240628	190300	657190200	18900	18900	18900	18900	0
10	20240628	190200	657190200	18900	18900	18900	18900	0
11	20240628	190100	657190200	18900	18900	18900	18900	0
12	20240628	190000	657190200	18900	18900	18900	18900	0
13	20240628	185900	657190200	18900	18900	18900	18900	0
14	20240628	185800	657190200	18900	18900	18900	18900	0
15	20240628	185700	657190200	18900	18900	18900	18900	0
16	20240628	185600	657190200	18900	18900	18900	18900	0
17	20240628	185500	657190200	18900	18900	18900	18900	0
18	20240628	185400	657190200	18900	18900	18900	18900	0
19	20240628	185300	657190200	18900	18900	18900	18900	0
20	20240628	185200	657190200	18900	18900	18900	18900	0
21	20240628	185100	657190200	18900	18900	18900	18900	0
22	20240628	185000	657190200	18900	18900	18900	18900	0
23	20240628	184900	657190200	18900	18900	18900	18900	0
24	20240628	184800	657190200	18900	18900	18900	18900	0
25	20240628	184700	657190200	18900	18900	18900	18900	0
26	20240628	184600	657190200	18900	18900	18900	18900	0
27	20240628	184500	657190200	18900	18900	18900	18900	0
28	20240628	184400	657190200	18900	18900	18900	18900	0
29	20240628	184300	657190200	18900	18900	18900	18900	0
30	20240628	184200	657190200	18900	18900	18900	18900	0
31	20240628	184100	657190200	18900	18900	18900	18900	0
32	20240628	184000	657190200	18900	18900	18900	18900	578
33	20240628	183900	657190200	18900	18900	18900	18900	0
34	20240628	183800	657190200	18900	18900	18900	18900	0
35	20240628	183700	657190200	18900	18900	18900	18900	0
36	20240628	183600	657190200	18900	18900	18900	18900	0
37	20240628	183500	657190200	18900	18900	18900	18900	0
38	20240628	183400	657190200	18900	18900	18900	18900	0
39	20240628	183300	657190200	18900	18900	18900	18900	0
40	20240628	183200	657190200	18900	18900	18900	18900	0
41	20240628	183100	657190200	18900	18900	18900	18900	0
42	20240628	183000	657190200	18900	18900	18900	18900	0
43	20240628	182900	657190200	18900	18900	18900	18900	0
44	20240628	182800	657190200	18900	18900	18900	18900	0
45	20240628	182700	657190200	18900	18900	18900	18900	0
46	20240628	182600	657190200	18900	18900	18900	18900	0
47	20240628	182500	657190200	18900	18900	18900	18900	0
48	20240628	182400	657190200	18900	18900	18900	18900	0
49	20240628	182300	657190200	18900	18900	18900	18900	0
50	20240628	182200	657190200	18900	18900	18900	18900	0
51	20240628	182100	657190200	18900	18900	18900	18900	0
52	20240628	182000	657190200	18900	18900	18900	18900	0
53	20240628	181900	657190200	18900	18900	18900	18900	0
54	20240628	181800	657190200	18900	18900	18900	18900	0
55	20240628	181700	657190200	18900	18900	18900	18900	0
56	20240628	181600	657190200	18900	18900	18900	18900	0
57	20240628	181500	657190200	18900	18900	18900	18900	0
58	20240628	181400	657190200	18900	18900	18900	18900	0
59	20240628	181300	657190200	18900	18900	18900	18900	0
60	20240628	181200	657190200	18900	18900	18900	18900	0
61	20240628	181100	657190200	18900	18900	18900	18900	0
62	20240628	181000	657190200	18900	18900	18900	18900	578
63	20240628	180900	657190200	18900	18900	18900	18900	0
64	20240628	180800	657190200	18900	18900	18900	18900	0
65	20240628	180700	657190200	18900	18900	18900	18900	0
66	20240628	180600	657190200	18900	18900	18900	18900	0
67	20240628	180500	657190200	18900	18900	18900	18900	0
68	20240628	180400	657190200	18900	18900	18900	18900	0
69	20240628	180300	657190200	18900	18900	18900	18900	0
70	20240628	180200	657190200	18900	18900	18900	18900	0
71	20240628	180100	657190200	18900	18900	18900	18900	0
72	20240628	180000	657190200	18900	18900	18900	18900	0
73	20240628	175900	657190200	18900	18900	18900	18900	0
74	20240628	175800	657190200	18900	18900	18900	18900	0
75	20240628	175700	657190200	18900	18900	18900	18900	0
76	20240628	175600	657190200	18900	18900	18900	18900	0
77	20240628	175500	657190200	18900	18900	18900	18900	0
78	20240628	175400	657190200	18900	18900	18900	18900	0
79	20240628	175300	657190200	18900	18900	18900	18900	0
80	20240628	175200	657190200	18900	18900	18900	18900	0
81	20240628	175100	657190200	18900	18900	18900	18900	0
82	20240628	175000	657190200	18900	18900	18900	18900	0
83	20240628	174900	657190200	18900	18900	18900	18900	0
84	20240628	174800	657190200	18900	18900	18900	18900	0
85	20240628	174700	657190200	18900	18900	18900	18900	0
86	20240628	174600	657190200	18900	18900	18900	18900	0
87	20240628	174500	657190200	18900	18900	18900	18900	0
88	20240628	174400	657190200	18900	18900	18900	18900	0
89	20240628	174300	657190200	18900	18900	18900	18900	0
90	20240628	174200	657190200	18900	18900	18900	18900	0
91	20240628	174100	657190200	18900	18900	18900	18900	0
92	20240628	174000	657190200	18900	18900	18900	18900	578
93	20240628	173900	657190200	18900	18900	18900	18900	0
94	20240628	173800	657190200	18900	18900	18900	18900	0
95	20240628	173700	657190200	18900	18900	18900	18900	0
96	20240628	173600	657190200	18900	18900	18900	18900	0
97	20240628	173500	657190200	18900	18900	18900	18900	0
98	20240628	173400	657190200	18900	18900	18900	18900	0
99	20240628	173300	657190200	18900	18900	18900	18900	0
100	20240628	173200	657190200	18900	18900	18900	18900	0
101	20240628	173100	657190200	18900	18900	18900	18900	0
102	20240628	173000	657190200	18900	18900	18900	18900	0
103	20240628	172900	657190200	18900	18900	18900	18900	0
104	20240628	172800	657190200	18900	18900	18900	18900	0
105	20240628	172700	657190200	18900	18900	18900	18900	0
106	20240628	172600	657190200	18900	18900	18900	18900	0
107	20240628	172500	657190200	18900	18900	18900	18900	0
108	20240628	172400	657190200	18900	18900	18900	18900	0
109	20240628	172300	657190200	18900	18900	18900	18900	0
110	20240628	172200	657190200	18900	18900	18900	18900	0
111	20240628	172100	657190200	18900	18900	18900	18900	0
112	20240628	172000	657190200	18900	18900	18900	18900	0
113	20240628	171900	657190200	18900	18900	18900	18900	0
114	20240628	171800	657190200	18900	18900	18900	18900	0
115	20240628	171700	657190200	18900	18900	18900	18900	0
116	20240628	171600	657190200	18900	18900	18900	18900	0
117	20240628	171500	657190200	18900	18900	18900	18900	0
118	20240628	171400	657190200	18900	18900	18900	18900	0
119	20240628	171300	657190200	18900	18900	18900	18900	0
120	20240628	171200	657190200	18900	18900	18900	18900	0
121	20240628	171100	657190200	18900	18900	18900	18900	0
122	20240628	171000	657190200	18900	18900	18900	18900	578
123	20240628	170900	657190200	18900	18900	18900	18900	0
124	20240628	170800	657190200	18900	18900	18900	18900	0
125	20240628	170700	657190200	18900	18900	18900	18900	0
126	20240628	170600	657190200	18900	18900	18900	18900	0
127	20240628	170500	657190200	18900	18900	18900	18900	0
128	20240628	170400	657190200	18900	18900	18900	18900	0
129	20240628	170300	657190200	18900	18900	18900	18900	0
130	20240628	170200	657190200	18900	18900	18900	18900	0
131	20240628	170100	657190200	18900	18900	18900	18900	0
132	20240628	170000	657190200	18900	18900	18900	18900	0
133	20240628	165900	657190200	18900	18900	18900	18900	0
134	20240628	165800	657190200	18900	18900	18900	18900	0
135	20240628	165700	657190200	18900	18900	18900	18900	0
136	20240628	165600	657190200	18900	18900	18900	18900	0
137	20240628	165500	657190200	18900	18900	18900	18900	0
138	20240628	165400	657190200	18900	18900	18900	18900	0
139	20240628	165300	657190200	18900	18900	18900	18900	0
140	20240628	165200	657190200	18900	18900	18900	18900	0
141	20240628	165100	657190200	18900	18900	18900	18900	0
142	20240628	165000	657190200	18900	18900	18900	18900	0
143	20240628	164900	657190200	18900	18900	18900	18900	0
144	20240628	164800	657190200	18900	18900	18900	18900	0
145	20240628	164700	657190200	18900	18900	18900	18900	0
146	20240628	164600	657190200	18900	18900	18900	18900	0
147	20240628	164500	657190200	18900	18900	18900	18900	0
148	20240628	164400	657190200	18900	18900	18900	18900	0
149	20240628	164300	657190200	18900	18900	18900	18900	0
150	20240628	164200	657190200	18900	18900	18900	18900	0
151	20240628	164100	657190200	18900	18900	18900	18900	0
152	20240628	164000	657190200	18900	18900	18900	18900	578
153	20240628	163900	657190200	18900	18900	18900	18900	0
154	20240628	163800	657190200	18900	18900	18900	18900	0
155	20240628	163700	657190200	18900	18900	18900	18900	0
156	20240628	163600	657190200	18900	18900	18900	18900	0
157	20240628	163500	657190200	18900	18900	18900	18900	0
158	20240628	163400	657190200	18900	18900	18900	18900	0
159	20240628	163300	657190200	18900	18900	18900	18900	0
160	20240628	163200	657190200	18900	18900	18900	18900	0
161	20240628	163100	657190200	18900	18900	18900	18900	0
162	20240628	163000	657190200	18900	18900	18900	18900	0
163	20240628	162900	657190200	18900	18900	18900	18900	0
164	20240628	162800	657190200	18900	18900	18900	18900	0
165	20240628	162700	657190200	18900	18900	18900	18900	0
166	20240628	162600	657190200	18900	18900	18900	18900	0
167	20240628	162500	657190200	18900	18900	18900	18900	0
168	20240628	162400	657190200	18900	18900	18900	18900	0
169	20240628	162300	657190200	18900	18900	18900	18900	0
170	20240628	162200	657190200	18900	18900	18900	18900	0
171	20240628	162100	657190200	18900	18900	18900	18900	0
172	20240628	162000	657190200	18900	18900	18900	18900	0
173	20240628	161900	657190200	18900	18900	18900	18900	0
174	20240628	161800	657190200	18900	18900	18900	18900	0
175	20240628	161700	657190200	18900	18900	18900	18900	0
176	20240628	161600	657190200	18900	18900	18900	18900	0
177	20240628	161500	657190200	18900	18900	18900	18900	0
178	20240628	161400	657190200	18900	18900	18900	18900	0
179	20240628	161300	657190200	18900	18900	18900	18900	0
180	20240628	161200	657190200	18900	18900	18900	18900	0
181	20240628	161100	657190200	18900	18900	18900	18900	0
182	20240628	161000	657190200	18900	18900	18900	18900	578
183	20240628	160900	657190200	18900	18900	18900	18900	0
184	20240628	160800	657190200	18900	18900	18900	18900	0
185	20240628	160700	657190200	18900	18900	18900	18900	0
186	20240628	160600	657190200	18900	18900	18900	18900	0
187	20240628	160500	657190200	18900	18900	18900	18900	0
188	20240628	160400	657190200	18900	18900	18900	18900	0
189	20240628	160300	657190200	18900	18900	18900	18900	0
190	20240628	160200	657190200	18900	18900	18900	18900	0
191	20240628	160100	657190200	18900	18900	18900	18900	0
192	20240628	160000	657190200	18900	18900	18900	18900	0
193	20240628	155900	657190200	18900	18900	18900	18900	0
194	20240628	155800	657190200	18900	18900	18900	18900	0
195	20240628	155700	657190200	18900	18900	18900	18900	0
196	20240628	155600	657190200	18900	18900	18900	18900	0
197	20240628	155500	657190200	18900	18900	18900	18900	0
198	20240628	155400	657190200	18900	18900	18900	18900	0
199	20240628	155300	657190200	18900	18900	18900	18900	0
200	20240628	155200	657190200	18900	18900	18900	18900	0
201	20240628	155100	657190200	18900	18900	18900	18900	0
202	20240628	155000	657190200	18900	18900	18900	18900	0
203	20240628	154900	657190200	18900	18900	18900	18900	0
204	20240628	154800	657190200	18900	18900	18900	18900	0
205	20240628	154700	657190200	18900	18900	18900	18900	0
206	20240628	154600	657190200	18900	18900	18900	18900	0
207	20240628	154500	657190200	18900	18900	18900	18900	0
208	20240628	154400	657190200	18900	18900	18900	18900	0
209	20240628	154300	657190200	18900	18900	18900	18900	0
210	20240628	154200	657190200	18900	18900	18900	18900	0
211	20240628	154100	657190200	18900	18900	18900	18900	0
212	20240628	154000	657190200	18900	18900	18900	18900	578
213	20240628	153900	657190200	18900	18900	18900	18900	0
214	20240628	153800	657190200	18900	18900	18900	18900	0
215	20240628	153700	657190200	18900	18900	18900	18900	0
216	20240628	153600	657190200	18900	18900	18900	18900	0
217	20240628	153500	657190200	18900	18900	18900	18900	0
218	20240628	153400	657190200	18900	18900	18900	18900	0
219	20240628	153300	657190200	18900	18900	18900	18900	0
220	20240628	153200	657190200	18900	18900	18900	18900	0
221	20240628	153100	657190200	18900	18900	18900	18900	0
222	20240628	153000	657190200	18900	18900	18900	18900	578
223	20240628	152900	646266000	18920	18920	18920	18920	0
224	20240628	152800	646266000	18920	18920	18920	18920	0
225	20240628	152700	646266000	18920	18920	18920	18920	0
226	20240628	152600	646266000	18920	18920	18920	18920	0
227	20240628	152500	646266000	18920	18920	18920	18920	0
228	20240628	152400	646266000	18920	18920	18920	18920	0
229	20240628	152300	646266000	18920	18920	18920	18920	0
230	20240628	152200	646266000	18920	18920	18920	18920	0
231	20240628	152100	646266000	18920	18920	18920	18920	0
232	20240628	152000	646266000	18920	18920	18920	18920	0
233	20240628	151900	646266000	18920	18930	18930	18920	68
234	20240628	151800	644979420	18950	18970	18970	18930	53
235	20240628	151700	643974830	18970	18950	18970	18950	222
236	20240628	151600	639766330	18950	18980	18980	18930	468
237	20240628	151500	630892470	18980	18970	18980	18970	196
238	20240628	151400	627173450	18980	18970	18980	18970	165
239	20240628	151300	624042240	18970	18970	18970	18970	126
240	20240628	151200	621652020	18970	18970	18970	18970	260
241	20240628	151100	616719820	18970	18970	18970	18970	96
242	20240628	151000	614898700	18960	18960	18960	18960	138
243	20240628	150900	612282220	18960	18960	18970	18960	227
244	20240628	150800	607976650	18960	18960	18970	18960	215
245	20240628	150700	603900200	18960	18960	18960	18950	102
246	20240628	150600	601966430	18960	18960	18960	18960	250
247	20240628	150500	597226430	18960	18970	18970	18960	131
248	20240628	150400	594742620	18960	18970	18970	18960	284
249	20240628	150300	589356330	18960	18970	18970	18960	321
250	20240628	150200	583267230	18970	18960	18970	18960	265
251	20240628	150100	578241630	18950	18960	18970	18950	306
252	20240628	150000	572439900	18940	18940	18940	18940	0
253	20240628	145900	572439900	18940	18960	18960	18940	137
254	20240628	145800	569842650	18960	18950	18960	18950	101
255	20240628	145700	567928660	18960	18960	18960	18950	233
256	20240628	145600	563512460	18950	18950	18950	18950	150
257	20240628	145500	560669960	18950	18940	18960	18940	422
258	20240628	145400	552674060	18940	18940	18950	18940	112
259	20240628	145300	550552720	18940	18940	18940	18940	269
260	20240628	145200	545457860	18910	18900	18910	18900	284
261	20240628	145100	540087560	18910	18890	18910	18890	162
262	20240628	145000	537025520	18910	18920	18920	18880	277
263	20240628	144900	531790040	18920	18930	18930	18920	203
264	20240628	144800	527948400	18940	18920	18940	18910	273
265	20240628	144700	522784570	18930	18930	18930	18930	201
266	20240628	144600	518979640	18930	18940	18940	18930	172
267	20240628	144500	515722320	18940	18940	18950	18940	213
268	20240628	144400	511688050	18950	18940	18950	18940	207
269	20240628	144300	507767460	18930	18940	18940	18930	167
270	20240628	144200	504605120	18950	18940	18950	18930	142
271	20240628	144100	501915910	18940	18950	18950	18940	210
272	20240628	144000	497937540	18950	18960	18960	18950	185
273	20240628	143900	494430000	18960	18960	18970	18950	380
274	20240628	143800	487224000	18970	18980	18980	18970	157
275	20240628	143700	484244790	18980	18980	18980	18980	269
276	20240628	143600	479139170	18980	18970	18980	18970	84
277	20240628	143500	477545650	18970	18970	18970	18960	276
278	20240628	143400	472310460	18980	18980	18980	18980	121
279	20240628	143300	470013880	18980	18980	18980	18980	250
280	20240628	143200	465268880	18970	18970	18970	18970	143
281	20240628	143100	462556170	18980	18970	18980	18970	307
282	20240628	143000	456730310	18980	18970	18980	18970	50
283	20240628	142900	455781330	18970	18970	18980	18960	462
284	20240628	142800	447016680	18970	18970	18970	18970	842
285	20240628	142700	431043940	18970	18960	18970	18960	215
286	20240628	142600	426965410	18960	18940	18960	18940	116
287	20240628	142500	424766210	18960	18960	18960	18960	152
288	20240628	142400	421884290	18960	18950	18960	18950	142
289	20240628	142300	419193370	18950	18940	18950	18930	204
290	20240628	142200	415328730	18950	18950	18950	18950	86
291	20240628	142100	413699030	18950	18940	18950	18940	447
292	20240628	142000	405231780	18930	18920	18930	18920	120
293	20240628	141900	402960360	18930	18910	18930	18900	146
294	20240628	141800	400199390	18910	18940	18940	18910	151
295	20240628	141700	397339980	18940	18910	18940	18910	102
296	20240628	141600	395408140	18870	18930	18950	18870	801
297	20240628	141500	380248700	18910	18910	18930	18910	92
298	20240628	141400	378508880	18900	18910	18920	18900	677
299	20240628	141300	365703450	18900	18870	18900	18870	240
300	20240628	141200	361167570	18870	18860	18870	18860	83
301	20240628	141100	359601680	18860	18830	18860	18830	75
302	20240628	141000	358187810	18860	18860	18860	18860	5
303	20240628	140900	358093510	18860	18860	18860	18860	9
304	20240628	140800	357923770	18860	18860	18860	18860	50
305	20240628	140700	356980770	18860	18870	18870	18860	82
306	20240628	140600	355433540	18870	18870	18870	18870	35
307	20240628	140500	354773090	18870	18870	18870	18870	1
308	20240628	140400	354754220	18860	18860	18860	18860	49
309	20240628	140300	353830080	18830	18840	18860	18830	50
310	20240628	140200	352888010	18860	18860	18860	18860	0
311	20240628	140100	352888010	18860	18830	18860	18830	12
312	20240628	140000	352661810	18830	18860	18860	18830	17
313	20240628	135900	352341550	18830	18840	18860	18830	101
314	20240628	135800	350439360	18830	18840	18840	18830	80
315	20240628	135700	348932340	18840	18870	18870	18840	17
316	20240628	135600	348611910	18870	18850	18870	18840	89
317	20240628	135500	346934870	18870	18870	18870	18870	50
318	20240628	135400	345991370	18870	18870	18870	18850	14
319	20240628	135300	345727270	18870	18850	18870	18850	6
320	20240628	135200	345614070	18870	18860	18870	18860	58
321	20240628	135100	344520110	18860	18870	18870	18860	95
322	20240628	135000	342728400	18870	18870	18870	18870	8
323	20240628	134900	342577440	18870	18870	18870	18870	9
324	20240628	134800	342407610	18860	18860	18860	18860	4
325	20240628	134700	342332170	18870	18870	18870	18870	14
326	20240628	134600	342067990	18860	18860	18860	18860	0
327	20240628	134500	342067990	18860	18860	18860	18860	151
328	20240628	134400	339220130	18870	18870	18870	18870	14
329	20240628	134300	338955950	18870	18870	18870	18870	0
330	20240628	134200	338955950	18870	18860	18870	18860	17
331	20240628	134100	338635180	18870	18870	18870	18870	5
332	20240628	134000	338540830	18860	18860	18860	18860	14
333	20240628	133900	338276790	18870	18870	18870	18870	8
334	20240628	133800	338125830	18860	18860	18860	18860	5
335	20240628	133700	338031530	18870	18870	18870	18870	14
336	20240628	133600	337767350	18860	18860	18860	18860	1
337	20240628	133500	337748490	18870	18870	18870	18870	64
338	20240628	133400	336540810	18870	18870	18870	18870	5
339	20240628	133300	336446460	18860	18860	18860	18860	0
340	20240628	133200	336446460	18860	18850	18860	18850	35
341	20240628	133100	335786400	18850	18870	18870	18850	48
342	20240628	133000	334881470	18850	18870	18870	18850	31
343	20240628	132900	334296560	18850	18870	18870	18850	78
344	20240628	132800	332824840	18870	18870	18870	18870	5
345	20240628	132700	332730490	18860	18850	18860	18850	25
346	20240628	132600	332259150	18860	18860	18860	18860	50
347	20240628	132500	331316150	18850	18850	18850	18850	22
348	20240628	132400	330901450	18850	18850	18850	18850	5
349	20240628	132300	330807200	18850	18850	18850	18830	60
350	20240628	132200	329676380	18850	18830	18850	18830	19
351	20240628	132100	329318430	18850	18850	18850	18850	5
352	20240628	132000	329224180	18850	18830	18850	18830	17
353	20240628	131900	328903890	18830	18850	18850	18830	88
354	20240628	131800	327245850	18850	18850	18850	18850	13
355	20240628	131700	327000800	18830	18830	18830	18830	0
356	20240628	131600	327000800	18830	18830	18830	18830	26
357	20240628	131500	326511220	18850	18850	18850	18850	14
358	20240628	131400	326247320	18840	18840	18840	18840	0
359	20240628	131300	326247320	18840	18820	18840	18820	476
360	20240628	131200	317284080	18820	18840	18840	18820	20
361	20240628	131100	316907340	18850	18860	18860	18840	130
362	20240628	131000	314456910	18870	18870	18870	18870	59
363	20240628	130900	313343580	18870	18870	18870	18870	10
364	20240628	130800	313154880	18870	18870	18870	18870	13
365	20240628	130700	312909570	18870	18860	18870	18860	6
366	20240628	130600	312796400	18860	18880	18880	18850	1215
367	20240628	130500	289867500	18910	18910	18910	18910	5
368	20240628	130400	289772950	18880	18880	18880	18880	4
369	20240628	130300	289697430	18910	18910	18910	18910	64
370	20240628	130200	288487190	18910	18910	18910	18910	5
371	20240628	130100	288392640	18890	18890	18890	18890	4
372	20240628	130000	288317080	18880	18910	18920	18880	41
373	20240628	125900	287542260	18910	18900	18910	18880	168
374	20240628	125800	284366720	18900	18910	18910	18900	206
375	20240628	125700	280472370	18910	18910	18910	18910	19
376	20240628	125600	280113080	18920	18920	18920	18920	0
377	20240628	125500	280113080	18920	18920	18920	18920	5
378	20240628	125400	280018480	18920	18920	18920	18920	50
379	20240628	125300	279072480	18910	18910	18910	18910	0
380	20240628	125200	279072480	18910	18910	18910	18910	1
381	20240628	125100	279053570	18910	18910	18910	18910	3
382	20240628	125000	278996840	18910	18910	18910	18910	233
383	20240628	124900	274590810	18910	18910	18910	18910	5
384	20240628	124800	274496260	18900	18900	18900	18900	5
385	20240628	124700	274401760	18900	18900	18900	18900	78
386	20240628	124600	272927560	18900	18900	18900	18890	49
387	20240628	124500	272001680	18890	18890	18890	18890	5
388	20240628	124400	271907230	18890	18890	18900	18890	34
389	20240628	124300	271264710	18900	18900	18900	18900	6
390	20240628	124200	271151310	18890	18890	18900	18890	12
391	20240628	124100	270924580	18890	18900	18900	18890	43
392	20240628	124000	270111960	18910	18910	18910	18910	0
393	20240628	123900	270111960	18910	18890	18910	18890	10
394	20240628	123800	269922960	18890	18900	18900	18890	71
395	20240628	123700	268581120	18900	18900	18900	18900	0
396	20240628	123600	268581120	18900	18900	18900	18900	5
397	20240628	123500	268486620	18900	18900	18900	18900	2
398	20240628	123400	268448820	18900	18900	18900	18890	52
399	20240628	123300	267466030	18900	18890	18900	18890	10
400	20240628	123200	267277080	18890	18890	18890	18890	0
401	20240628	123100	267277080	18890	18890	18890	18890	44
402	20240628	123000	266445920	18890	18890	18890	18890	40
403	20240628	122900	265690320	18900	18890	18900	18890	18
404	20240628	122800	265350240	18900	18900	18900	18890	123
405	20240628	122700	263025670	18890	18890	18890	18890	0
406	20240628	122600	263025670	18890	18890	18900	18890	19
407	20240628	122500	262666710	18890	18890	18890	18890	54
408	20240628	122400	261646650	18880	18880	18880	18880	7
409	20240628	122300	261514490	18890	18890	18890	18890	5
410	20240628	122200	261420040	18880	18880	18880	18880	10
411	20240628	122100	261231240	18890	18890	18890	18890	51
412	20240628	122000	260267850	18870	18870	18890	18870	25
413	20240628	121900	259796000	18880	18880	18880	18880	9
414	20240628	121800	259626080	18870	18870	18870	18870	0
415	20240628	121700	259626080	18870	18890	18890	18870	31
416	20240628	121600	259040920	18870	18870	18870	18870	0
417	20240628	121500	259040920	18870	18880	18880	18870	39
418	20240628	121400	258304890	18890	18890	18890	18890	0
419	20240628	121300	258304890	18890	18890	18890	18890	5
420	20240628	121200	258210440	18880	18890	18890	18880	60
421	20240628	121100	257077140	18890	18890	18890	18890	0
422	20240628	121000	257077140	18890	18880	18890	18880	14
423	20240628	120900	256812770	18870	18870	18870	18870	12
424	20240628	120800	256586330	18870	18870	18870	18870	8
425	20240628	120700	256435370	18870	18880	18880	18870	53
426	20240628	120600	255435120	18880	18880	18880	18880	28
427	20240628	120500	254906480	18880	18880	18880	18880	36
428	20240628	120400	254226800	18880	18880	18880	18880	5
429	20240628	120300	254132400	18870	18870	18870	18870	27
430	20240628	120200	253622910	18880	18880	18880	18880	8
431	20240628	120100	253471870	18870	18870	18870	18870	1
432	20240628	120000	253453000	18880	18870	18880	18870	17
433	20240628	115900	253132070	18870	18880	18880	18870	63
434	20240628	115800	251942750	18880	18880	18880	18880	14
435	20240628	115700	251678430	18880	18880	18880	18880	9
436	20240628	115600	251508510	18870	18870	18880	18870	50
437	20240628	115500	250565000	18870	18870	18870	18870	9
438	20240628	115400	250395170	18880	18890	18890	18880	20
439	20240628	115300	250017520	18880	18880	18880	18880	25
440	20240628	115200	249545520	18890	18890	18890	18890	58
441	20240628	115100	248449900	18890	18890	18890	18890	5
442	20240628	115000	248355450	18880	18880	18880	18880	20
443	20240628	114900	247977850	18880	18880	18880	18880	29
444	20240628	114800	247430330	18880	18880	18880	18880	9
445	20240628	114700	247260410	18880	18880	18880	18870	27
446	20240628	114600	246750740	18890	18890	18890	18890	50
447	20240628	114500	245806240	18890	18890	18890	18890	2
448	20240628	114400	245768460	18880	18880	18880	18880	2
449	20240628	114300	245730700	18880	18870	18880	18870	48
450	20240628	114200	244824850	18870	18870	18870	18870	71
451	20240628	114100	243485080	18880	18880	18880	18880	56
452	20240628	114000	242427800	18880	18880	18880	18880	7
453	20240628	113900	242295640	18880	18880	18880	18880	1
454	20240628	113800	242276760	18880	18890	18890	18880	16
455	20240628	113700	241974630	18870	18880	18880	18870	28
456	20240628	113600	241446080	18880	18880	18880	18880	42
457	20240628	113500	240653120	18880	18880	18880	18880	5
458	20240628	113400	240558720	18870	18870	18870	18870	37
459	20240628	113300	239860530	18880	18890	18890	18880	78
460	20240628	113200	238387880	18890	18900	18900	18890	8
461	20240628	113100	238236710	18900	18900	18900	18880	94
462	20240628	113000	236461260	18910	18910	18910	18910	550
463	20240628	112900	226060760	18910	18910	18910	18910	0
464	20240628	112800	226060760	18910	18910	18910	18910	5
465	20240628	112700	225966210	18910	18910	18910	18910	56
466	20240628	112600	224907250	18910	18910	18910	18910	1
467	20240628	112500	224888340	18890	18890	18900	18890	228
468	20240628	112400	220579980	18900	18900	18900	18900	119
469	20240628	112300	218330880	18890	18890	18890	18890	0
470	20240628	112200	218330880	18890	18880	18890	18880	161
471	20240628	112100	215289620	18870	18880	18880	18870	11
472	20240628	112000	215081960	18880	18880	18880	18880	50
473	20240628	111900	214137960	18880	18880	18880	18880	8
474	20240628	111800	213986920	18880	18880	18880	18880	52
475	20240628	111700	213005160	18880	18880	18880	18880	10
476	20240628	111600	212816360	18880	18880	18880	18880	9
477	20240628	111500	212646440	18870	18870	18870	18870	3
478	20240628	111400	212589830	18860	18860	18860	18860	36
479	20240628	111300	211910870	18860	18860	18860	18860	0
480	20240628	111200	211910870	18860	18850	18860	18840	70
481	20240628	111100	210590840	18850	18850	18850	18850	56
482	20240628	111000	209535240	18850	18850	18850	18850	0
483	20240628	110900	209535240	18850	18850	18860	18850	8
484	20240628	110800	209384430	18840	18850	18850	18840	56
485	20240628	110700	208328880	18850	18850	18850	18850	17
486	20240628	110600	208008430	18860	18870	18870	18860	8
487	20240628	110500	207857530	18880	18880	18880	18880	99
488	20240628	110400	205988410	18880	18880	18880	18880	0
489	20240628	110300	205988410	18880	18880	18880	18880	42
490	20240628	110200	205195450	18890	18890	18890	18880	15
491	20240628	110100	204912190	18890	18890	18890	18890	5
492	20240628	110000	204817740	18880	18880	18880	18880	49
493	20240628	105900	203892620	18890	18890	18890	18890	10
494	20240628	105800	203703720	18900	18900	18900	18900	50
495	20240628	105700	202758720	18900	18890	18900	18890	54
496	20240628	105600	201738560	18890	18890	18900	18890	49
497	20240628	105500	200812900	18890	18890	18890	18890	12
498	20240628	105400	200586220	18900	18890	18900	18880	185
499	20240628	105300	197091650	18890	18880	18890	18880	28
500	20240628	105200	196563000	18870	18870	18870	18870	5
501	20240628	105100	196468650	18870	18850	18880	18850	48
502	20240628	105000	195562890	18880	18880	18880	18880	0
503	20240628	104900	195562890	18880	18880	18880	18880	5
504	20240628	104800	195468490	18850	18870	18880	18850	123
505	20240628	104700	193146850	18870	18850	18870	18850	25
506	20240628	104600	192675310	18850	18840	18850	18840	20
507	20240628	104500	192298440	18840	18840	18850	18830	46
508	20240628	104400	191431800	18850	18840	18850	18830	17
509	20240628	104300	191111640	18850	18840	18850	18840	41
510	20240628	104200	190339140	18850	18860	18860	18840	47
511	20240628	104100	189453460	18870	18870	18870	18870	4
512	20240628	104000	189377980	18870	18870	18870	18870	6
513	20240628	103900	189264760	18860	18870	18870	18860	45
514	20240628	103800	188416040	18860	18860	18870	18860	7
515	20240628	103700	188284000	18850	18870	18870	18850	15
516	20240628	103600	188001170	18860	18850	18860	18850	38
517	20240628	103500	187284710	18850	18850	18850	18850	45
518	20240628	103400	186436460	18850	18850	18850	18850	0
519	20240628	103300	186436460	18850	18850	18850	18850	11
520	20240628	103200	186229110	18850	18850	18850	18840	89
521	20240628	103100	184551780	18840	18840	18850	18840	9
522	20240628	103000	184382210	18840	18840	18850	18830	19
523	20240628	102900	184024250	18830	18830	18850	18830	69
524	20240628	102800	182724720	18850	18850	18850	18840	59
525	20240628	102700	181612580	18850	18850	18850	18850	12
526	20240628	102600	181386380	18850	18830	18850	18830	885
527	20240628	102500	164720910	18830	18830	18830	18830	1
528	20240628	102400	164702080	18820	18820	18830	18810	92
529	20240628	102300	162971370	18820	18800	18820	18800	6
530	20240628	102200	162858470	18820	18820	18820	18820	70
531	20240628	102100	161541070	18820	18800	18820	18800	63
532	20240628	102000	160356650	18800	18800	18800	18790	107
533	20240628	101900	158345850	18800	18760	18830	18760	1463
534	20240628	101800	130863940	18770	18750	18770	18740	364
535	20240628	101700	124036620	18740	18740	18740	18740	2
536	20240628	101600	123999140	18730	18740	18740	18730	54
537	20240628	101500	122987220	18740	18740	18740	18740	4
538	20240628	101400	122912260	18770	18760	18770	18760	6
539	20240628	101300	122799690	18770	18730	18770	18730	178
540	20240628	101200	119464540	18730	18730	18730	18730	5
541	20240628	101100	119370890	18760	18760	18760	18760	5
542	20240628	101000	119277090	18730	18730	18730	18730	0
543	20240628	100900	119277090	18730	18740	18740	18730	38
544	20240628	100800	118565240	18770	18770	18770	18770	0
545	20240628	100700	118565240	18770	18730	18770	18730	26
546	20240628	100600	118078070	18730	18750	18750	18730	30
547	20240628	100500	117515640	18770	18770	18770	18770	0
548	20240628	100400	117515640	18770	18770	18770	18750	11
549	20240628	100300	117309190	18770	18770	18770	18770	50
550	20240628	100200	116370690	18770	18770	18770	18770	7
551	20240628	100100	116239300	18770	18770	18770	18770	1
552	20240628	100000	116220530	18780	18750	18780	18750	48
553	20240628	095900	115320490	18750	18730	18750	18730	314
554	20240628	095800	109439250	18730	18730	18730	18730	5
555	20240628	095700	109345600	18730	18700	18730	18700	58
556	20240628	095600	108259500	18700	18730	18730	18700	36
557	20240628	095500	107586130	18730	18730	18730	18730	0
558	20240628	095400	107586130	18730	18730	18730	18730	0
559	20240628	095300	107586130	18730	18710	18740	18700	287
560	20240628	095200	102216870	18710	18710	18710	18710	1
561	20240628	095100	102198160	18690	18690	18690	18690	0
562	20240628	095000	102198160	18690	18690	18690	18690	5
563	20240628	094900	102104710	18700	18700	18700	18700	0
564	20240628	094800	102104710	18700	18710	18710	18700	1223
565	20240628	094700	79234310	18750	18750	18750	18750	0
566	20240628	094600	79234310	18750	18750	18750	18750	0
567	20240628	094500	79234310	18750	18680	18750	18670	399
568	20240628	094400	71772570	18680	18710	18720	18680	421
569	20240628	094300	63905930	18710	18710	18710	18710	4
570	20240628	094200	63831090	18710	18700	18710	18680	26
571	20240628	094100	63345140	18730	18730	18730	18730	0
572	20240628	094000	63345140	18730	18710	18730	18660	52
573	20240628	093900	62374270	18690	18730	18730	18690	4
574	20240628	093800	62299430	18690	18650	18690	18650	5
575	20240628	093700	62206140	18650	18720	18720	18650	1596
576	20240628	093600	32385500	18730	18700	18740	18700	7
577	20240628	093500	32254470	18750	18730	18750	18720	34
578	20240628	093400	31617290	18720	18720	18740	18720	131
579	20240628	093300	29163790	18720	18720	18720	18720	0
580	20240628	093200	29163790	18720	18730	18730	18720	8
581	20240628	093100	29013970	18740	18710	18740	18710	193
582	20240628	093000	25398250	18710	18730	18730	18710	18
583	20240628	092900	25061130	18730	18740	18740	18730	9
584	20240628	092800	24892540	18740	18700	18740	18700	118
585	20240628	092700	22684990	18700	18690	18700	18690	4
586	20240628	092600	22610220	18670	18670	18680	18660	10
587	20240628	092500	22423460	18660	18660	18680	18650	28
588	20240628	092400	21900740	18640	18660	18690	18640	50
589	20240628	092300	20968120	18640	18690	18690	18640	3
590	20240628	092200	20912150	18630	18630	18630	18630	4
591	20240628	092100	20837630	18630	18630	18630	18630	0
592	20240628	092000	20837630	18630	18630	18630	18630	119
593	20240628	091900	18620660	18630	18620	18630	18620	5
594	20240628	091800	18527530	18620	18630	18630	18620	192
595	20240628	091700	14950920	18630	18630	18630	18630	2
596	20240628	091600	14913660	18630	18630	18630	18630	7
597	20240628	091500	14783250	18630	18630	18630	18630	0
598	20240628	091400	14783250	18630	18630	18740	18630	7
599	20240628	091300	14652730	18630	18630	18630	18630	2
600	20240628	091200	14615470	18630	18630	18630	18630	54
601	20240628	091100	13609450	18750	18750	18750	18750	1
602	20240628	091000	13590700	18660	18660	18750	18610	167
603	20240628	090900	10474740	18690	18690	18690	18660	108
604	20240628	090800	8457720	18700	18700	18700	18700	231
605	20240628	090700	4138020	18700	18710	18710	18700	138
606	20240628	090600	1556270	18770	18750	18770	18750	2
607	20240628	090500	1518750	18750	18750	18750	18750	34
608	20240628	090400	881250	18750	18750	18750	18750	0
609	20240628	090300	881250	18750	18750	18750	18750	0
610	20240628	090200	881250	18750	18750	18750	18750	10
611	20240628	090100	693750	18750	18750	18750	18750	30
612	20240628	090000	131250	18750	18750	18750	18750	7