KissMeData/038290/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192300	846402460	18500	18500	18500	18500	1103
3	20240627	192200	846402460	18500	18500	18500	18500	0
4	20240627	192100	846402460	18500	18500	18500	18500	0
5	20240627	192000	846402460	18500	18500	18500	18500	0
6	20240627	191900	846402460	18500	18500	18500	18500	0
7	20240627	191800	846402460	18500	18500	18500	18500	0
8	20240627	191700	846402460	18500	18500	18500	18500	0
9	20240627	191600	846402460	18500	18500	18500	18500	0
10	20240627	191500	846402460	18500	18500	18500	18500	0
11	20240627	191400	846402460	18500	18500	18500	18500	0
12	20240627	191300	846402460	18500	18500	18500	18500	0
13	20240627	191200	846402460	18500	18500	18500	18500	0
14	20240627	191100	846402460	18500	18500	18500	18500	0
15	20240627	191000	846402460	18500	18500	18500	18500	0
16	20240627	190900	846402460	18500	18500	18500	18500	0
17	20240627	190800	846402460	18500	18500	18500	18500	0
18	20240627	190700	846402460	18500	18500	18500	18500	0
19	20240627	190600	846402460	18500	18500	18500	18500	0
20	20240627	190500	846402460	18500	18500	18500	18500	0
21	20240627	190400	846402460	18500	18500	18500	18500	0
22	20240627	190300	846402460	18500	18500	18500	18500	0
23	20240627	190200	846402460	18500	18500	18500	18500	0
24	20240627	190100	846402460	18500	18500	18500	18500	0
25	20240627	190000	846402460	18500	18500	18500	18500	0
26	20240627	185900	846402460	18500	18500	18500	18500	0
27	20240627	185800	846402460	18500	18500	18500	18500	0
28	20240627	185700	846402460	18500	18500	18500	18500	0
29	20240627	185600	846402460	18500	18500	18500	18500	0
30	20240627	185500	846402460	18500	18500	18500	18500	0
31	20240627	185400	846402460	18500	18500	18500	18500	0
32	20240627	185300	846402460	18500	18500	18500	18500	1103
33	20240627	185200	846402460	18500	18500	18500	18500	0
34	20240627	185100	846402460	18500	18500	18500	18500	0
35	20240627	185000	846402460	18500	18500	18500	18500	0
36	20240627	184900	846402460	18500	18500	18500	18500	0
37	20240627	184800	846402460	18500	18500	18500	18500	0
38	20240627	184700	846402460	18500	18500	18500	18500	0
39	20240627	184600	846402460	18500	18500	18500	18500	0
40	20240627	184500	846402460	18500	18500	18500	18500	0
41	20240627	184400	846402460	18500	18500	18500	18500	0
42	20240627	184300	846402460	18500	18500	18500	18500	0
43	20240627	184200	846402460	18500	18500	18500	18500	0
44	20240627	184100	846402460	18500	18500	18500	18500	0
45	20240627	184000	846402460	18500	18500	18500	18500	0
46	20240627	183900	846402460	18500	18500	18500	18500	0
47	20240627	183800	846402460	18500	18500	18500	18500	0
48	20240627	183700	846402460	18500	18500	18500	18500	0
49	20240627	183600	846402460	18500	18500	18500	18500	0
50	20240627	183500	846402460	18500	18500	18500	18500	0
51	20240627	183400	846402460	18500	18500	18500	18500	0
52	20240627	183300	846402460	18500	18500	18500	18500	0
53	20240627	183200	846402460	18500	18500	18500	18500	0
54	20240627	183100	846402460	18500	18500	18500	18500	0
55	20240627	183000	846402460	18500	18500	18500	18500	0
56	20240627	182900	846402460	18500	18500	18500	18500	0
57	20240627	182800	846402460	18500	18500	18500	18500	0
58	20240627	182700	846402460	18500	18500	18500	18500	0
59	20240627	182600	846402460	18500	18500	18500	18500	0
60	20240627	182500	846402460	18500	18500	18500	18500	0
61	20240627	182400	846402460	18500	18500	18500	18500	0
62	20240627	182300	846402460	18500	18500	18500	18500	1103
63	20240627	182200	846402460	18500	18500	18500	18500	0
64	20240627	182100	846402460	18500	18500	18500	18500	0
65	20240627	182000	846402460	18500	18500	18500	18500	0
66	20240627	181900	846402460	18500	18500	18500	18500	0
67	20240627	181800	846402460	18500	18500	18500	18500	0
68	20240627	181700	846402460	18500	18500	18500	18500	0
69	20240627	181600	846402460	18500	18500	18500	18500	0
70	20240627	181500	846402460	18500	18500	18500	18500	0
71	20240627	181400	846402460	18500	18500	18500	18500	0
72	20240627	181300	846402460	18500	18500	18500	18500	0
73	20240627	181200	846402460	18500	18500	18500	18500	0
74	20240627	181100	846402460	18500	18500	18500	18500	0
75	20240627	181000	846402460	18500	18500	18500	18500	0
76	20240627	180900	846402460	18500	18500	18500	18500	0
77	20240627	180800	846402460	18500	18500	18500	18500	0
78	20240627	180700	846402460	18500	18500	18500	18500	0
79	20240627	180600	846402460	18500	18500	18500	18500	0
80	20240627	180500	846402460	18500	18500	18500	18500	0
81	20240627	180400	846402460	18500	18500	18500	18500	0
82	20240627	180300	846402460	18500	18500	18500	18500	0
83	20240627	180200	846402460	18500	18500	18500	18500	0
84	20240627	180100	846402460	18500	18500	18500	18500	0
85	20240627	180000	846402460	18500	18500	18500	18500	0
86	20240627	175900	846402460	18500	18500	18500	18500	0
87	20240627	175800	846402460	18500	18500	18500	18500	0
88	20240627	175700	846402460	18500	18500	18500	18500	0
89	20240627	175600	846402460	18500	18500	18500	18500	0
90	20240627	175500	846402460	18500	18500	18500	18500	0
91	20240627	175400	846402460	18500	18500	18500	18500	0
92	20240627	175300	846402460	18500	18500	18500	18500	1103
93	20240627	175200	846402460	18500	18500	18500	18500	0
94	20240627	175100	846402460	18500	18500	18500	18500	0
95	20240627	175000	846402460	18500	18500	18500	18500	0
96	20240627	174900	846402460	18500	18500	18500	18500	0
97	20240627	174800	846402460	18500	18500	18500	18500	0
98	20240627	174700	846402460	18500	18500	18500	18500	0
99	20240627	174600	846402460	18500	18500	18500	18500	0
100	20240627	174500	846402460	18500	18500	18500	18500	0
101	20240627	174400	846402460	18500	18500	18500	18500	0
102	20240627	174300	846402460	18500	18500	18500	18500	0
103	20240627	174200	846402460	18500	18500	18500	18500	0
104	20240627	174100	846402460	18500	18500	18500	18500	0
105	20240627	174000	846402460	18500	18500	18500	18500	0
106	20240627	173900	846402460	18500	18500	18500	18500	0
107	20240627	173800	846402460	18500	18500	18500	18500	0
108	20240627	173700	846402460	18500	18500	18500	18500	0
109	20240627	173600	846402460	18500	18500	18500	18500	0
110	20240627	173500	846402460	18500	18500	18500	18500	0
111	20240627	173400	846402460	18500	18500	18500	18500	0
112	20240627	173300	846402460	18500	18500	18500	18500	0
113	20240627	173200	846402460	18500	18500	18500	18500	0
114	20240627	173100	846402460	18500	18500	18500	18500	0
115	20240627	173000	846402460	18500	18500	18500	18500	0
116	20240627	172900	846402460	18500	18500	18500	18500	0
117	20240627	172800	846402460	18500	18500	18500	18500	0
118	20240627	172700	846402460	18500	18500	18500	18500	0
119	20240627	172600	846402460	18500	18500	18500	18500	0
120	20240627	172500	846402460	18500	18500	18500	18500	0
121	20240627	172400	846402460	18500	18500	18500	18500	0
122	20240627	172300	846402460	18500	18500	18500	18500	1103
123	20240627	172200	846402460	18500	18500	18500	18500	0
124	20240627	172100	846402460	18500	18500	18500	18500	0
125	20240627	172000	846402460	18500	18500	18500	18500	0
126	20240627	171900	846402460	18500	18500	18500	18500	0
127	20240627	171800	846402460	18500	18500	18500	18500	0
128	20240627	171700	846402460	18500	18500	18500	18500	0
129	20240627	171600	846402460	18500	18500	18500	18500	0
130	20240627	171500	846402460	18500	18500	18500	18500	0
131	20240627	171400	846402460	18500	18500	18500	18500	0
132	20240627	171300	846402460	18500	18500	18500	18500	0
133	20240627	171200	846402460	18500	18500	18500	18500	0
134	20240627	171100	846402460	18500	18500	18500	18500	0
135	20240627	171000	846402460	18500	18500	18500	18500	0
136	20240627	170900	846402460	18500	18500	18500	18500	0
137	20240627	170800	846402460	18500	18500	18500	18500	0
138	20240627	170700	846402460	18500	18500	18500	18500	0
139	20240627	170600	846402460	18500	18500	18500	18500	0
140	20240627	170500	846402460	18500	18500	18500	18500	0
141	20240627	170400	846402460	18500	18500	18500	18500	0
142	20240627	170300	846402460	18500	18500	18500	18500	0
143	20240627	170200	846402460	18500	18500	18500	18500	0
144	20240627	170100	846402460	18500	18500	18500	18500	0
145	20240627	170000	846402460	18500	18500	18500	18500	0
146	20240627	165900	846402460	18500	18500	18500	18500	0
147	20240627	165800	846402460	18500	18500	18500	18500	0
148	20240627	165700	846402460	18500	18500	18500	18500	0
149	20240627	165600	846402460	18500	18500	18500	18500	0
150	20240627	165500	846402460	18500	18500	18500	18500	0
151	20240627	165400	846402460	18500	18500	18500	18500	0
152	20240627	165300	846402460	18500	18500	18500	18500	1103
153	20240627	165200	846402460	18500	18500	18500	18500	0
154	20240627	165100	846402460	18500	18500	18500	18500	0
155	20240627	165000	846402460	18500	18500	18500	18500	0
156	20240627	164900	846402460	18500	18500	18500	18500	0
157	20240627	164800	846402460	18500	18500	18500	18500	0
158	20240627	164700	846402460	18500	18500	18500	18500	0
159	20240627	164600	846402460	18500	18500	18500	18500	0
160	20240627	164500	846402460	18500	18500	18500	18500	0
161	20240627	164400	846402460	18500	18500	18500	18500	0
162	20240627	164300	846402460	18500	18500	18500	18500	0
163	20240627	164200	846402460	18500	18500	18500	18500	0
164	20240627	164100	846402460	18500	18500	18500	18500	0
165	20240627	164000	846402460	18500	18500	18500	18500	0
166	20240627	163900	846402460	18500	18500	18500	18500	0
167	20240627	163800	846402460	18500	18500	18500	18500	0
168	20240627	163700	846402460	18500	18500	18500	18500	0
169	20240627	163600	846402460	18500	18500	18500	18500	0
170	20240627	163500	846402460	18500	18500	18500	18500	0
171	20240627	163400	846402460	18500	18500	18500	18500	0
172	20240627	163300	846402460	18500	18500	18500	18500	0
173	20240627	163200	846402460	18500	18500	18500	18500	0
174	20240627	163100	846402460	18500	18500	18500	18500	0
175	20240627	163000	846402460	18500	18500	18500	18500	0
176	20240627	162900	846402460	18500	18500	18500	18500	0
177	20240627	162800	846402460	18500	18500	18500	18500	0
178	20240627	162700	846402460	18500	18500	18500	18500	0
179	20240627	162600	846402460	18500	18500	18500	18500	0
180	20240627	162500	846402460	18500	18500	18500	18500	0
181	20240627	162400	846402460	18500	18500	18500	18500	0
182	20240627	162300	846402460	18500	18500	18500	18500	1103
183	20240627	162200	846402460	18500	18500	18500	18500	0
184	20240627	162100	846402460	18500	18500	18500	18500	0
185	20240627	162000	846402460	18500	18500	18500	18500	0
186	20240627	161900	846402460	18500	18500	18500	18500	0
187	20240627	161800	846402460	18500	18500	18500	18500	0
188	20240627	161700	846402460	18500	18500	18500	18500	0
189	20240627	161600	846402460	18500	18500	18500	18500	0
190	20240627	161500	846402460	18500	18500	18500	18500	0
191	20240627	161400	846402460	18500	18500	18500	18500	0
192	20240627	161300	846402460	18500	18500	18500	18500	0
193	20240627	161200	846402460	18500	18500	18500	18500	0
194	20240627	161100	846402460	18500	18500	18500	18500	0
195	20240627	161000	846402460	18500	18500	18500	18500	0
196	20240627	160900	846402460	18500	18500	18500	18500	0
197	20240627	160800	846402460	18500	18500	18500	18500	0
198	20240627	160700	846402460	18500	18500	18500	18500	0
199	20240627	160600	846402460	18500	18500	18500	18500	0
200	20240627	160500	846402460	18500	18500	18500	18500	0
201	20240627	160400	846402460	18500	18500	18500	18500	0
202	20240627	160300	846402460	18500	18500	18500	18500	0
203	20240627	160200	846402460	18500	18500	18500	18500	0
204	20240627	160100	846402460	18500	18500	18500	18500	0
205	20240627	160000	846402460	18500	18500	18500	18500	0
206	20240627	155900	846402460	18500	18500	18500	18500	0
207	20240627	155800	846402460	18500	18500	18500	18500	0
208	20240627	155700	846402460	18500	18500	18500	18500	0
209	20240627	155600	846402460	18500	18500	18500	18500	0
210	20240627	155500	846402460	18500	18500	18500	18500	0
211	20240627	155400	846402460	18500	18500	18500	18500	0
212	20240627	155300	846402460	18500	18500	18500	18500	1103
213	20240627	155200	846402460	18500	18500	18500	18500	0
214	20240627	155100	846402460	18500	18500	18500	18500	0
215	20240627	155000	846402460	18500	18500	18500	18500	0
216	20240627	154900	846402460	18500	18500	18500	18500	0
217	20240627	154800	846402460	18500	18500	18500	18500	0
218	20240627	154700	846402460	18500	18500	18500	18500	0
219	20240627	154600	846402460	18500	18500	18500	18500	0
220	20240627	154500	846402460	18500	18500	18500	18500	0
221	20240627	154400	846402460	18500	18500	18500	18500	0
222	20240627	154300	846402460	18500	18500	18500	18500	0
223	20240627	154200	846402460	18500	18500	18500	18500	0
224	20240627	154100	846402460	18500	18500	18500	18500	0
225	20240627	154000	846402460	18500	18500	18500	18500	0
226	20240627	153900	846402460	18500	18500	18500	18500	0
227	20240627	153800	846402460	18500	18500	18500	18500	0
228	20240627	153700	846402460	18500	18500	18500	18500	0
229	20240627	153600	846402460	18500	18500	18500	18500	0
230	20240627	153500	846402460	18500	18500	18500	18500	0
231	20240627	153400	846402460	18500	18500	18500	18500	0
232	20240627	153300	846402460	18500	18500	18500	18500	0
233	20240627	153200	846402460	18500	18500	18500	18500	0
234	20240627	153100	846402460	18500	18500	18500	18500	0
235	20240627	153000	846402460	18500	18500	18500	18500	1103
236	20240627	152900	825996960	18490	18490	18490	18490	0
237	20240627	152800	825996960	18490	18490	18490	18490	0
238	20240627	152700	825996960	18490	18490	18490	18490	0
239	20240627	152600	825996960	18490	18490	18490	18490	0
240	20240627	152500	825996960	18490	18490	18490	18490	0
241	20240627	152400	825996960	18490	18490	18490	18490	0
242	20240627	152300	825996960	18490	18490	18490	18490	0
243	20240627	152200	825996960	18490	18490	18490	18490	0
244	20240627	152100	825996960	18490	18490	18490	18490	0
245	20240627	152000	825996960	18490	18490	18490	18490	0
246	20240627	151900	825996960	18490	18540	18540	18490	260
247	20240627	151800	821187650	18510	18510	18510	18510	20
248	20240627	151700	820817450	18510	18500	18510	18500	58
249	20240627	151600	819743950	18510	18510	18510	18510	31
250	20240627	151500	819170140	18510	18510	18550	18500	60
251	20240627	151400	818058030	18500	18510	18510	18500	118
252	20240627	151300	815874930	18500	18500	18500	18500	130
253	20240627	151200	813469930	18500	18510	18510	18500	83
254	20240627	151100	811934420	18500	18500	18500	18500	8
255	20240627	151000	811786420	18500	18500	18500	18500	202
256	20240627	150900	808049420	18500	18500	18500	18500	8
257	20240627	150800	807901420	18500	18510	18510	18500	10
258	20240627	150700	807716390	18510	18510	18530	18510	20
259	20240627	150600	807346170	18530	18510	18530	18510	29
260	20240627	150500	806809180	18500	18500	18500	18500	8
261	20240627	150400	806661180	18500	18500	18510	18500	16
262	20240627	150300	806365170	18500	18500	18500	18500	58
263	20240627	150200	805292170	18500	18500	18500	18500	8
264	20240627	150100	805144170	18510	18510	18520	18510	16
265	20240627	150000	804848000	18500	18500	18500	18500	8
266	20240627	145900	804700000	18500	18510	18510	18500	8
267	20240627	145800	804551990	18500	18500	18520	18500	17
268	20240627	145700	804237470	18500	18520	18520	18500	11
269	20240627	145600	804033900	18500	18510	18510	18500	8
270	20240627	145500	803885880	18500	18490	18520	18490	31
271	20240627	145400	803312520	18490	18490	18490	18490	8
272	20240627	145300	803164600	18490	18500	18500	18490	218
273	20240627	145200	799133200	18500	18490	18500	18490	16
274	20240627	145100	798837280	18490	18490	18490	18490	8
275	20240627	145000	798689360	18490	18490	18490	18490	8
276	20240627	144900	798541440	18490	18500	18500	18490	16
277	20240627	144800	798245480	18500	18500	18500	18500	108
278	20240627	144700	796247480	18500	18500	18500	18500	8
279	20240627	144600	796099480	18500	18500	18500	18500	16
280	20240627	144500	795803480	18500	18500	18500	18500	8
281	20240627	144400	795655480	18510	18500	18510	18500	12
282	20240627	144300	795433440	18500	18500	18500	18500	16
283	20240627	144200	795137440	18500	18490	18500	18490	39
284	20240627	144100	794416020	18490	18500	18500	18490	167
285	20240627	144000	791327500	18500	18500	18500	18500	8
286	20240627	143900	791179500	18500	18500	18500	18500	16
287	20240627	143800	790883500	18500	18510	18510	18500	10
288	20240627	143700	790698480	18500	18500	18500	18500	12
289	20240627	143600	790476480	18500	18490	18500	18490	28
290	20240627	143500	789958640	18500	18500	18500	18500	208
291	20240627	143400	786110640	18500	18510	18510	18500	10
292	20240627	143300	785925630	18510	18500	18510	18500	18
293	20240627	143200	785592610	18510	18510	18510	18510	13
294	20240627	143100	785351980	18510	18510	18510	18510	48
295	20240627	143000	784463500	18510	18500	18510	18500	16
296	20240627	142900	784167420	18500	18500	18500	18500	8
297	20240627	142800	784019420	18500	18510	18510	18500	9
298	20240627	142700	783852910	18500	18500	18500	18500	166
299	20240627	142600	780781910	18500	18500	18500	18500	108
300	20240627	142500	778783910	18490	18500	18500	18490	93
301	20240627	142400	777064320	18500	18490	18500	18490	16
302	20240627	142300	776768400	18500	18500	18500	18490	68
303	20240627	142200	775510470	18490	18570	18570	18490	49
304	20240627	142100	774604380	18490	18500	18510	18490	216
305	20240627	142000	770609210	18510	18510	18510	18500	155
306	20240627	141900	767741640	18510	18520	18520	18500	1601
307	20240627	141800	738115190	18520	18520	18520	18520	116
308	20240627	141700	735966870	18530	18510	18530	18510	108
309	20240627	141600	733965790	18510	18510	18510	18510	8
310	20240627	141500	733817710	18520	18520	18520	18510	916
311	20240627	141400	716853470	18520	18530	18530	18520	108
312	20240627	141300	714852310	18520	18530	18600	18520	114
313	20240627	141200	712739640	18520	18520	18520	18520	16
314	20240627	141100	712443320	18520	18520	18520	18520	88
315	20240627	141000	710813560	18570	18530	18570	18520	9
316	20240627	140900	710646820	18520	18510	18520	18510	260
317	20240627	140800	705831700	18520	18520	18520	18520	189
318	20240627	140700	702331420	18510	18520	18580	18510	597
319	20240627	140600	691274940	18520	18540	18540	18520	523
320	20240627	140500	681582920	18540	18550	18550	18540	16
321	20240627	140400	681286170	18540	18540	18540	18540	8
322	20240627	140300	681137850	18540	18540	18540	18540	8
323	20240627	140200	680989530	18540	18540	18540	18540	16
324	20240627	140100	680692890	18580	18560	18580	18540	1112
325	20240627	140000	660060900	18560	18560	18560	18560	10
326	20240627	135900	659875300	18560	18570	18580	18560	375
327	20240627	135800	652911830	18570	18570	18580	18570	253
328	20240627	135700	648211220	18570	18580	18580	18570	18
329	20240627	135600	647876860	18580	18580	18580	18580	67
330	20240627	135500	646632000	18570	18580	18580	18570	549
331	20240627	135400	636432080	18580	18600	18600	18580	1144
332	20240627	135300	615162500	18600	18600	18600	18600	16
333	20240627	135200	614864900	18600	18610	18610	18600	8
334	20240627	135100	614716090	18600	18600	18600	18600	8
335	20240627	135000	614567290	18600	18600	18600	18600	16
336	20240627	134900	614269690	18600	18600	18600	18600	8
337	20240627	134800	614120890	18600	18600	18600	18600	8
338	20240627	134700	613972090	18600	18600	18620	18600	87
339	20240627	134600	612352470	18590	18590	18590	18590	8
340	20240627	134500	612203750	18590	18590	18590	18590	8
341	20240627	134400	612055030	18590	18590	18590	18590	16
342	20240627	134300	611757590	18590	18600	18600	18590	108
343	20240627	134200	609749430	18600	18610	18610	18600	108
344	20240627	134100	607739980	18610	18610	18610	18610	16
345	20240627	134000	607442220	18610	18610	18610	18610	8
346	20240627	133900	607293340	18610	18610	18610	18610	8
347	20240627	133800	607144460	18600	18600	18610	18600	52
348	20240627	133700	606176900	18600	18600	18600	18600	8
349	20240627	133600	606028100	18600	18600	18600	18600	8
350	20240627	133500	605879300	18610	18600	18610	18600	17
351	20240627	133400	605563090	18600	18600	18600	18600	8
352	20240627	133300	605414290	18600	18600	18600	18600	8
353	20240627	133200	605265490	18600	18600	18600	18600	16
354	20240627	133100	604967890	18600	18600	18600	18600	8
355	20240627	133000	604819090	18600	18600	18600	18600	8
356	20240627	132900	604670290	18600	18600	18600	18600	8
357	20240627	132800	604521490	18600	18600	18600	18600	16
358	20240627	132700	604223890	18610	18600	18610	18600	12
359	20240627	132600	604000670	18590	18620	18620	18590	108
360	20240627	132500	601990810	18610	18620	18620	18610	41
361	20240627	132400	601227470	18620	18630	18630	18620	9
362	20240627	132300	601059880	18620	18620	18620	18620	83
363	20240627	132200	599514420	18620	18620	18630	18620	17
364	20240627	132100	599197870	18620	18620	18620	18620	8
365	20240627	132000	599048910	18620	18620	18620	18620	8
366	20240627	131900	598899950	18620	18630	18630	18620	117
367	20240627	131800	596720400	18620	18630	18630	18620	10
368	20240627	131700	596534180	18620	18620	18620	18620	8
369	20240627	131600	596385220	18610	18610	18610	18610	16
370	20240627	131500	596087460	18610	18620	18620	18610	88
371	20240627	131400	594448980	18610	18620	18620	18610	18
372	20240627	131300	594113900	18620	18610	18620	18590	86
373	20240627	131200	592512880	18610	18580	18610	18580	81
374	20240627	131100	591007780	18580	18580	18580	18580	8
375	20240627	131000	590859140	18580	18600	18600	18580	67
376	20240627	130900	589613680	18590	18590	18600	18590	63
377	20240627	130800	588442500	18590	18590	18590	18590	9
378	20240627	130700	588275190	18590	18600	18600	18590	16
379	20240627	130600	587977730	18590	18600	18600	18590	8
380	20240627	130500	587828990	18600	18620	18620	18600	1116
381	20240627	130400	567068050	18620	18620	18620	18620	16
382	20240627	130300	566770130	18640	18630	18640	18620	59
383	20240627	130200	565671490	18630	18640	18640	18630	194
384	20240627	130100	562055560	18640	18640	18650	18640	17
385	20240627	130000	561738670	18650	18640	18650	18640	9
386	20240627	125900	561570900	18650	18640	18650	18640	58
387	20240627	125800	560489280	18640	18640	18640	18640	66
388	20240627	125700	559259040	18640	18640	18640	18640	8
389	20240627	125600	559109920	18640	18640	18640	18640	8
390	20240627	125500	558960800	18640	18640	18640	18640	8
391	20240627	125400	558811680	18640	18640	18640	18640	22
392	20240627	125300	558401600	18640	18650	18650	18640	59
393	20240627	125200	557301330	18640	18640	18640	18640	8
394	20240627	125100	557152210	18640	18640	18640	18640	16
395	20240627	125000	556853970	18640	18650	18650	18640	9
396	20240627	124900	556686200	18640	18640	18640	18640	8
397	20240627	124800	556537080	18640	18670	18670	18640	1501
398	20240627	124700	528537050	18670	18690	18690	18670	996
399	20240627	124600	509928670	18690	18700	18700	18690	18
400	20240627	124500	509592170	18700	18700	18700	18700	16
401	20240627	124400	509292970	18700	18700	18710	18700	168
402	20240627	124300	506151270	18700	18700	18700	18700	8
403	20240627	124200	506001670	18700	18700	18700	18700	42
404	20240627	124100	505216270	18700	18710	18710	18700	257
405	20240627	124000	500410350	18700	18710	18710	18700	8
406	20240627	123900	500260740	18700	18730	18730	18700	17
407	20240627	123800	499942810	18700	18700	18700	18700	8
408	20240627	123700	499793210	18700	18710	18710	18700	8
409	20240627	123600	499643600	18700	18700	18710	18700	16
410	20240627	123500	499344390	18710	18710	18710	18710	136
411	20240627	123400	496799830	18710	18710	18710	18710	8
412	20240627	123300	496650150	18710	18710	18710	18710	16
413	20240627	123200	496350790	18700	18700	18700	18700	8
414	20240627	123100	496201190	18700	18700	18700	18700	168
415	20240627	123000	493059590	18700	18700	18700	18700	16
416	20240627	122900	492760390	18700	18730	18730	18700	60
417	20240627	122800	491636820	18700	18700	18700	18700	8
418	20240627	122700	491487220	18700	18700	18700	18700	16
419	20240627	122600	491188020	18730	18700	18730	18700	52
420	20240627	122500	490214300	18700	18700	18700	18700	8
421	20240627	122400	490064700	18700	18700	18700	18700	16
422	20240627	122300	489765500	18700	18700	18700	18700	8
423	20240627	122200	489615900	18700	18700	18700	18700	108
424	20240627	122100	487596300	18700	18700	18700	18700	8
425	20240627	122000	487446700	18700	18700	18700	18700	16
426	20240627	121900	487147500	18700	18700	18700	18700	8
427	20240627	121800	486997900	18700	18700	18700	18700	13
428	20240627	121700	486754800	18700	18700	18700	18700	16
429	20240627	121600	486455600	18700	18700	18700	18700	8
430	20240627	121500	486306000	18700	18700	18700	18700	8
431	20240627	121400	486156400	18700	18710	18710	18700	126
432	20240627	121300	483799020	18710	18740	18740	18710	58
433	20240627	121200	482712340	18710	18730	18740	18710	10
434	20240627	121100	482525190	18730	18720	18740	18710	18
435	20240627	121000	482188260	18710	18720	18720	18710	8
436	20240627	120900	482038520	18700	18700	18700	18700	8
437	20240627	120800	481888920	18700	18700	18700	18700	16
438	20240627	120700	481589720	18700	18700	18700	18700	84
439	20240627	120600	480018920	18700	18710	18710	18700	8
440	20240627	120500	479869250	18710	18710	18710	18710	27
441	20240627	120400	479364080	18740	18730	18740	18710	112
442	20240627	120300	477265520	18710	18710	18710	18710	8
443	20240627	120200	477115840	18710	18700	18710	18700	16
444	20240627	120100	476816560	18700	18700	18700	18700	73
445	20240627	120000	475451460	18700	18730	18730	18700	208
446	20240627	115900	471558240	18730	18710	18730	18710	17
447	20240627	115800	471239990	18710	18710	18710	18710	10
448	20240627	115700	471052890	18710	18710	18710	18710	8
449	20240627	115600	470903210	18710	18710	18710	18710	16
450	20240627	115500	470603850	18710	18710	18710	18710	9
451	20240627	115400	470435460	18710	18710	18710	18710	8
452	20240627	115300	470285780	18710	18710	18710	18710	16
453	20240627	115200	469986420	18710	18710	18710	18710	8
454	20240627	115100	469836740	18710	18720	18720	18710	8
455	20240627	115000	469687030	18710	18700	18710	18700	16
456	20240627	114900	469387750	18710	18730	18730	18710	218
457	20240627	114800	465308400	18730	18750	18750	18730	75
458	20240627	114700	463902960	18750	18750	18750	18750	58
459	20240627	114600	462815460	18750	18750	18750	18750	16
460	20240627	114500	462515460	18750	18750	18750	18750	8
461	20240627	114400	462365460	18750	18770	18770	18750	9
462	20240627	114300	462196690	18750	18760	18760	18750	46
463	20240627	114200	461334180	18770	18750	18770	18750	19
464	20240627	114100	460977910	18750	18750	18750	18750	10
465	20240627	114000	460790410	18750	18750	18750	18750	95
466	20240627	113900	459009160	18750	18750	18750	18750	8
467	20240627	113800	458859160	18750	18760	18760	18750	8
468	20240627	113700	458709150	18770	18790	18790	18770	475
469	20240627	113600	449784550	18790	18790	18790	18790	9
470	20240627	113500	449615440	18790	18790	18790	18790	8
471	20240627	113400	449465120	18790	18800	18800	18790	76
472	20240627	113300	448036330	18800	18800	18800	18800	58
473	20240627	113200	446945930	18800	18820	18820	18800	33
474	20240627	113100	446325030	18820	18790	18820	18790	120
475	20240627	113000	444067030	18820	18790	18820	18790	18
476	20240627	112900	443728510	18820	18790	18820	18790	513
477	20240627	112800	434075590	18790	18800	18800	18780	312
478	20240627	112700	428213140	18800	18770	18800	18770	108
479	20240627	112600	426185270	18750	18750	18750	18750	8
480	20240627	112500	426035270	18740	18740	18750	18740	16
481	20240627	112400	425735390	18770	18740	18770	18740	24
482	20240627	112300	425285150	18740	18740	18750	18730	786
483	20240627	112200	410550320	18730	18730	18730	18700	66
484	20240627	112100	409314380	18770	18750	18770	18710	719
485	20240627	112000	395852400	18750	18760	18760	18750	1218
486	20240627	111900	373012920	18770	18800	18800	18770	1252
487	20240627	111800	349482260	18820	18810	18820	18800	1042
488	20240627	111700	329885650	18810	18810	18810	18810	8
489	20240627	111600	329735170	18810	18810	18820	18810	17
490	20240627	111500	329415390	18820	18830	18830	18820	8
491	20240627	111400	329264820	18830	18830	18830	18810	10
492	20240627	111300	329076680	18810	18810	18810	18810	325
493	20240627	111200	322963430	18810	18820	18830	18810	17
494	20240627	111100	322643610	18810	18810	18810	18810	8
495	20240627	111000	322493130	18830	18830	18830	18810	11
496	20240627	110900	322286160	18810	18810	18830	18810	17
497	20240627	110800	321966370	18800	18810	18810	18800	488
498	20240627	110700	312788380	18820	18820	18820	18820	238
499	20240627	110600	308309220	18820	18830	18830	18820	216
500	20240627	110500	304242740	18830	18830	18830	18830	8
501	20240627	110400	304092100	18830	18830	18830	18830	8
502	20240627	110300	303941460	18820	18820	18820	18820	46
503	20240627	110200	303075740	18830	18820	18830	18820	108
504	20240627	110100	301042180	18820	18830	18830	18820	43
505	20240627	110000	300232570	18830	18900	18900	18830	1134
506	20240627	105900	278850450	18870	18870	18870	18870	144
507	20240627	105800	276133170	18870	18870	18870	18870	8
508	20240627	105700	275982210	18870	18860	18870	18860	16
509	20240627	105600	275680370	18860	18860	18860	18860	12
510	20240627	105500	275454050	18860	18860	18860	18860	140
511	20240627	105400	272813650	18860	18860	18890	18860	17
512	20240627	105300	272493000	18860	18860	18860	18860	158
513	20240627	105200	269513120	18850	18850	18850	18850	14
514	20240627	105100	269249220	18840	18840	18840	18830	16
515	20240627	105000	268947810	18840	18840	18840	18830	28
516	20240627	104900	268420330	18840	18840	18840	18840	10
517	20240627	104800	268231930	18840	18850	18850	18840	40
518	20240627	104700	267478010	18850	18860	18860	18850	861
519	20240627	104600	251239630	18860	18860	18860	18860	8
520	20240627	104500	251088750	18870	18870	18870	18870	49
521	20240627	104400	250164120	18870	18870	18870	18870	8
522	20240627	104300	250013160	18890	18880	18890	18870	11
523	20240627	104200	249805500	18880	18870	18940	18870	50
524	20240627	104100	248860320	18950	18870	18950	18870	60
525	20240627	104000	247723960	18870	18960	18960	18870	68
526	20240627	103900	246435400	18870	18870	18870	18870	8
527	20240627	103800	246284440	18870	18880	18880	18870	36
528	20240627	103700	245604780	18880	18880	18880	18880	8
529	20240627	103600	245453740	18880	18890	18960	18880	11
530	20240627	103500	245245920	18870	18870	18870	18870	16
531	20240627	103400	244944000	18870	18870	18870	18870	8
532	20240627	103300	244793040	18870	18870	18870	18870	8
533	20240627	103200	244642080	18870	18870	18870	18870	16
534	20240627	103100	244340160	18860	18860	18860	18860	44
535	20240627	103000	243510320	18860	18860	18860	18840	121
536	20240627	102900	241228420	18840	18840	18860	18840	100
537	20240627	102800	239344400	18830	18830	18830	18830	49
538	20240627	102700	238421730	18830	18830	18830	18830	8
539	20240627	102600	238271090	18830	18830	18830	18830	16
540	20240627	102500	237969810	18840	18850	18850	18840	2019
541	20240627	102400	199911680	18840	18850	18850	18840	1203
542	20240627	102300	177236610	18850	18880	18890	18850	4508
543	20240627	102200	92182640	18890	18890	18890	18890	538
544	20240627	102100	82019820	18900	18900	18900	18900	18
545	20240627	102000	81679620	18900	18900	18900	18900	16
546	20240627	101900	81377220	18900	18900	18900	18900	8
547	20240627	101800	81226020	18900	18900	18900	18900	8
548	20240627	101700	81074820	18900	18900	18900	18900	16
549	20240627	101600	80772420	18900	18940	18940	18900	9
550	20240627	101500	80602280	18900	18900	18900	18900	8
551	20240627	101400	80451080	18900	18900	18900	18900	16
552	20240627	101300	80148680	18900	18900	18900	18900	8
553	20240627	101200	79997480	18930	18900	18930	18900	11
554	20240627	101100	79789550	18880	18880	18880	18880	38
555	20240627	101000	79072110	18880	18880	18880	18880	8
556	20240627	100900	78921070	18880	18890	18890	18880	19
557	20240627	100800	78562340	18880	18880	18880	18880	16
558	20240627	100700	78260260	18880	18880	18880	18880	8
559	20240627	100600	78109220	18880	18880	18880	18880	8
560	20240627	100500	77958180	18880	18880	18880	18880	16
561	20240627	100400	77656100	18880	18890	18890	18880	308
562	20240627	100300	71838850	18890	18890	18890	18890	8
563	20240627	100200	71687730	18890	18900	18900	18890	64
564	20240627	100100	70478210	18900	18900	18900	18900	88
565	20240627	100000	68815010	18900	18900	18900	18900	8
566	20240627	095900	68663810	18900	18900	18900	18900	24
567	20240627	095800	68210210	18900	18900	18900	18900	18
568	20240627	095700	67870010	18970	18900	18970	18900	64
569	20240627	095600	66656550	18900	18900	18900	18900	8
570	20240627	095500	66505350	18900	18900	18900	18900	16
571	20240627	095400	66202950	18900	18900	18900	18900	8
572	20240627	095300	66051750	18890	18900	18900	18890	243
573	20240627	095200	61460570	18910	18910	18910	18910	36
574	20240627	095100	60779810	18910	18910	18910	18910	8
575	20240627	095000	60628530	18910	18910	18910	18910	59
576	20240627	094900	59512840	18910	18910	18910	18910	46
577	20240627	094800	58642980	18910	18910	18910	18910	28
578	20240627	094700	58113500	18910	18910	18910	18910	36
579	20240627	094600	57432740	18910	18910	18910	18910	16
580	20240627	094500	57130180	18910	18910	18910	18910	8
581	20240627	094400	56978900	18910	18910	18910	18910	8
582	20240627	094300	56827620	18920	18920	18920	18920	16
583	20240627	094200	56524900	18910	18910	18910	18910	8
584	20240627	094100	56373620	19000	18920	19000	18910	18
585	20240627	094000	56032580	18920	18950	18950	18920	26
586	20240627	093900	55540120	18920	18920	18920	18920	10
587	20240627	093800	55350920	18920	18930	18930	18920	8
588	20240627	093700	55199550	18920	18920	18920	18920	16
589	20240627	093600	54896830	18920	18920	18920	18920	8
590	20240627	093500	54745470	18910	18910	18910	18910	8
591	20240627	093400	54594190	18910	18910	18910	18910	16
592	20240627	093300	54291630	19000	18910	19000	18910	169
593	20240627	093200	51082340	18910	18920	18920	18910	18
594	20240627	093100	50741860	18920	18920	18920	18920	16
595	20240627	093000	50439140	18990	18990	18990	18920	40
596	20240627	092900	49680100	18910	18910	18910	18910	8
597	20240627	092800	49528820	18910	18940	18940	18910	8
598	20240627	092700	49377390	18940	18960	18960	18940	16
599	20240627	092600	49074330	18990	18910	18990	18910	21
600	20240627	092500	48677140	18910	18930	18990	18910	13
601	20240627	092400	48431000	18910	18910	18910	18910	16
602	20240627	092300	48128440	18910	18910	18910	18910	8
603	20240627	092200	47977160	18900	18900	18900	18900	8
604	20240627	092100	47825960	18900	18900	18900	18900	16
605	20240627	092000	47523560	18900	18900	18900	18900	8
606	20240627	091900	47372360	18900	18900	18900	18900	258
607	20240627	091800	42496160	18900	18910	18910	18900	51
608	20240627	091700	41531830	18910	18910	18910	18910	8
609	20240627	091600	41380550	18910	18910	18910	18910	12
610	20240627	091500	41153630	18900	18910	18910	18900	129
611	20240627	091400	38714370	19000	18900	19000	18900	18
612	20240627	091300	38373170	18900	19000	19000	18900	30
613	20240627	091200	37803970	18900	18900	19000	18900	37
614	20240627	091100	37102810	18990	18900	18990	18880	49
615	20240627	091000	36174940	18900	18900	18900	18900	8
616	20240627	090900	36023740	18900	18880	18900	18880	131
617	20240627	090800	33550060	18880	18940	18940	18880	118
618	20240627	090700	31321620	18880	18940	18940	18880	22
619	20240627	090600	30905420	18880	18880	18920	18880	366
620	20240627	090500	23981340	18880	18880	18880	18880	14
621	20240627	090400	23717020	18870	18880	18880	18870	10
622	20240627	090300	23528300	18860	18860	18860	18860	416
623	20240627	090200	15682540	18860	18880	18880	18860	42
624	20240627	090100	14890330	18880	18950	18950	18880	390
625	20240627	090000	7514990	18960	18980	18980	18960	396