KissMeData/023590/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190600	979646400	18500	18500	18500	18500	6313
3	20240621	190500	979646400	18500	18500	18500	18500	0
4	20240621	190400	979646400	18500	18500	18500	18500	0
5	20240621	190300	979646400	18500	18500	18500	18500	0
6	20240621	190200	979646400	18500	18500	18500	18500	0
7	20240621	190100	979646400	18500	18500	18500	18500	0
8	20240621	190000	979646400	18500	18500	18500	18500	0
9	20240621	185900	979646400	18500	18500	18500	18500	0
10	20240621	185800	979646400	18500	18500	18500	18500	0
11	20240621	185700	979646400	18500	18500	18500	18500	0
12	20240621	185600	979646400	18500	18500	18500	18500	0
13	20240621	185500	979646400	18500	18500	18500	18500	0
14	20240621	185400	979646400	18500	18500	18500	18500	0
15	20240621	185300	979646400	18500	18500	18500	18500	0
16	20240621	185200	979646400	18500	18500	18500	18500	0
17	20240621	185100	979646400	18500	18500	18500	18500	0
18	20240621	185000	979646400	18500	18500	18500	18500	0
19	20240621	184900	979646400	18500	18500	18500	18500	0
20	20240621	184800	979646400	18500	18500	18500	18500	0
21	20240621	184700	979646400	18500	18500	18500	18500	0
22	20240621	184600	979646400	18500	18500	18500	18500	0
23	20240621	184500	979646400	18500	18500	18500	18500	0
24	20240621	184400	979646400	18500	18500	18500	18500	0
25	20240621	184300	979646400	18500	18500	18500	18500	0
26	20240621	184200	979646400	18500	18500	18500	18500	0
27	20240621	184100	979646400	18500	18500	18500	18500	0
28	20240621	184000	979646400	18500	18500	18500	18500	0
29	20240621	183900	979646400	18500	18500	18500	18500	0
30	20240621	183800	979646400	18500	18500	18500	18500	0
31	20240621	183700	979646400	18500	18500	18500	18500	0
32	20240621	183600	979646400	18500	18500	18500	18500	6313
33	20240621	183500	979646400	18500	18500	18500	18500	0
34	20240621	183400	979646400	18500	18500	18500	18500	0
35	20240621	183300	979646400	18500	18500	18500	18500	0
36	20240621	183200	979646400	18500	18500	18500	18500	0
37	20240621	183100	979646400	18500	18500	18500	18500	0
38	20240621	183000	979646400	18500	18500	18500	18500	0
39	20240621	182900	979646400	18500	18500	18500	18500	0
40	20240621	182800	979646400	18500	18500	18500	18500	0
41	20240621	182700	979646400	18500	18500	18500	18500	0
42	20240621	182600	979646400	18500	18500	18500	18500	0
43	20240621	182500	979646400	18500	18500	18500	18500	0
44	20240621	182400	979646400	18500	18500	18500	18500	0
45	20240621	182300	979646400	18500	18500	18500	18500	0
46	20240621	182200	979646400	18500	18500	18500	18500	0
47	20240621	182100	979646400	18500	18500	18500	18500	0
48	20240621	182000	979646400	18500	18500	18500	18500	0
49	20240621	181900	979646400	18500	18500	18500	18500	0
50	20240621	181800	979646400	18500	18500	18500	18500	0
51	20240621	181700	979646400	18500	18500	18500	18500	0
52	20240621	181600	979646400	18500	18500	18500	18500	0
53	20240621	181500	979646400	18500	18500	18500	18500	0
54	20240621	181400	979646400	18500	18500	18500	18500	0
55	20240621	181300	979646400	18500	18500	18500	18500	0
56	20240621	181200	979646400	18500	18500	18500	18500	0
57	20240621	181100	979646400	18500	18500	18500	18500	0
58	20240621	181000	979646400	18500	18500	18500	18500	0
59	20240621	180900	979646400	18500	18500	18500	18500	0
60	20240621	180800	979646400	18500	18500	18500	18500	0
61	20240621	180700	979646400	18500	18500	18500	18500	0
62	20240621	180600	979646400	18500	18500	18500	18500	6313
63	20240621	180500	979646400	18500	18500	18500	18500	0
64	20240621	180400	979646400	18500	18500	18500	18500	0
65	20240621	180300	979646400	18500	18500	18500	18500	0
66	20240621	180200	979646400	18500	18500	18500	18500	0
67	20240621	180100	979646400	18500	18500	18500	18500	0
68	20240621	180000	979646400	18500	18500	18500	18500	0
69	20240621	175900	979646400	18500	18500	18500	18500	0
70	20240621	175800	979646400	18500	18500	18500	18500	0
71	20240621	175700	979646400	18500	18500	18500	18500	0
72	20240621	175600	979646400	18500	18500	18500	18500	0
73	20240621	175500	979646400	18500	18500	18500	18500	0
74	20240621	175400	979646400	18500	18500	18500	18500	0
75	20240621	175300	979646400	18500	18500	18500	18500	0
76	20240621	175200	979646400	18500	18500	18500	18500	0
77	20240621	175100	979646400	18500	18500	18500	18500	0
78	20240621	175000	979646400	18500	18500	18500	18500	0
79	20240621	174900	979646400	18500	18500	18500	18500	0
80	20240621	174800	979646400	18500	18500	18500	18500	0
81	20240621	174700	979646400	18500	18500	18500	18500	0
82	20240621	174600	979646400	18500	18500	18500	18500	0
83	20240621	174500	979646400	18500	18500	18500	18500	0
84	20240621	174400	979646400	18500	18500	18500	18500	0
85	20240621	174300	979646400	18500	18500	18500	18500	0
86	20240621	174200	979646400	18500	18500	18500	18500	0
87	20240621	174100	979646400	18500	18500	18500	18500	0
88	20240621	174000	979646400	18500	18500	18500	18500	0
89	20240621	173900	979646400	18500	18500	18500	18500	0
90	20240621	173800	979646400	18500	18500	18500	18500	0
91	20240621	173700	979646400	18500	18500	18500	18500	0
92	20240621	173600	979646400	18500	18500	18500	18500	6313
93	20240621	173500	979646400	18500	18500	18500	18500	0
94	20240621	173400	979646400	18500	18500	18500	18500	0
95	20240621	173300	979646400	18500	18500	18500	18500	0
96	20240621	173200	979646400	18500	18500	18500	18500	0
97	20240621	173100	979646400	18500	18500	18500	18500	0
98	20240621	173000	979646400	18500	18500	18500	18500	0
99	20240621	172900	979646400	18500	18500	18500	18500	0
100	20240621	172800	979646400	18500	18500	18500	18500	0
101	20240621	172700	979646400	18500	18500	18500	18500	0
102	20240621	172600	979646400	18500	18500	18500	18500	0
103	20240621	172500	979646400	18500	18500	18500	18500	0
104	20240621	172400	979646400	18500	18500	18500	18500	0
105	20240621	172300	979646400	18500	18500	18500	18500	0
106	20240621	172200	979646400	18500	18500	18500	18500	0
107	20240621	172100	979646400	18500	18500	18500	18500	0
108	20240621	172000	979646400	18500	18500	18500	18500	0
109	20240621	171900	979646400	18500	18500	18500	18500	0
110	20240621	171800	979646400	18500	18500	18500	18500	0
111	20240621	171700	979646400	18500	18500	18500	18500	0
112	20240621	171600	979646400	18500	18500	18500	18500	0
113	20240621	171500	979646400	18500	18500	18500	18500	0
114	20240621	171400	979646400	18500	18500	18500	18500	0
115	20240621	171300	979646400	18500	18500	18500	18500	0
116	20240621	171200	979646400	18500	18500	18500	18500	0
117	20240621	171100	979646400	18500	18500	18500	18500	0
118	20240621	171000	979646400	18500	18500	18500	18500	0
119	20240621	170900	979646400	18500	18500	18500	18500	0
120	20240621	170800	979646400	18500	18500	18500	18500	0
121	20240621	170700	979646400	18500	18500	18500	18500	0
122	20240621	170600	979646400	18500	18500	18500	18500	6313
123	20240621	170500	979646400	18500	18500	18500	18500	0
124	20240621	170400	979646400	18500	18500	18500	18500	0
125	20240621	170300	979646400	18500	18500	18500	18500	0
126	20240621	170200	979646400	18500	18500	18500	18500	0
127	20240621	170100	979646400	18500	18500	18500	18500	0
128	20240621	170000	979646400	18500	18500	18500	18500	0
129	20240621	165900	979646400	18500	18500	18500	18500	0
130	20240621	165800	979646400	18500	18500	18500	18500	0
131	20240621	165700	979646400	18500	18500	18500	18500	0
132	20240621	165600	979646400	18500	18500	18500	18500	0
133	20240621	165500	979646400	18500	18500	18500	18500	0
134	20240621	165400	979646400	18500	18500	18500	18500	0
135	20240621	165300	979646400	18500	18500	18500	18500	0
136	20240621	165200	979646400	18500	18500	18500	18500	0
137	20240621	165100	979646400	18500	18500	18500	18500	0
138	20240621	165000	979646400	18500	18500	18500	18500	0
139	20240621	164900	979646400	18500	18500	18500	18500	0
140	20240621	164800	979646400	18500	18500	18500	18500	0
141	20240621	164700	979646400	18500	18500	18500	18500	0
142	20240621	164600	979646400	18500	18500	18500	18500	0
143	20240621	164500	979646400	18500	18500	18500	18500	0
144	20240621	164400	979646400	18500	18500	18500	18500	0
145	20240621	164300	979646400	18500	18500	18500	18500	0
146	20240621	164200	979646400	18500	18500	18500	18500	0
147	20240621	164100	979646400	18500	18500	18500	18500	0
148	20240621	164000	979646400	18500	18500	18500	18500	0
149	20240621	163900	979646400	18500	18500	18500	18500	0
150	20240621	163800	979646400	18500	18500	18500	18500	0
151	20240621	163700	979646400	18500	18500	18500	18500	0
152	20240621	163600	979646400	18500	18500	18500	18500	6313
153	20240621	163500	979646400	18500	18500	18500	18500	0
154	20240621	163400	979646400	18500	18500	18500	18500	0
155	20240621	163300	979646400	18500	18500	18500	18500	0
156	20240621	163200	979646400	18500	18500	18500	18500	0
157	20240621	163100	979646400	18500	18500	18500	18500	0
158	20240621	163000	979646400	18500	18500	18500	18500	0
159	20240621	162900	979646400	18500	18500	18500	18500	0
160	20240621	162800	979646400	18500	18500	18500	18500	0
161	20240621	162700	979646400	18500	18500	18500	18500	0
162	20240621	162600	979646400	18500	18500	18500	18500	0
163	20240621	162500	979646400	18500	18500	18500	18500	0
164	20240621	162400	979646400	18500	18500	18500	18500	0
165	20240621	162300	979646400	18500	18500	18500	18500	0
166	20240621	162200	979646400	18500	18500	18500	18500	0
167	20240621	162100	979646400	18500	18500	18500	18500	0
168	20240621	162000	979646400	18500	18500	18500	18500	0
169	20240621	161900	979646400	18500	18500	18500	18500	0
170	20240621	161800	979646400	18500	18500	18500	18500	0
171	20240621	161700	979646400	18500	18500	18500	18500	0
172	20240621	161600	979646400	18500	18500	18500	18500	0
173	20240621	161500	979646400	18500	18500	18500	18500	0
174	20240621	161400	979646400	18500	18500	18500	18500	0
175	20240621	161300	979646400	18500	18500	18500	18500	0
176	20240621	161200	979646400	18500	18500	18500	18500	0
177	20240621	161100	979646400	18500	18500	18500	18500	0
178	20240621	161000	979646400	18500	18500	18500	18500	0
179	20240621	160900	979646400	18500	18500	18500	18500	0
180	20240621	160800	979646400	18500	18500	18500	18500	0
181	20240621	160700	979646400	18500	18500	18500	18500	0
182	20240621	160600	979646400	18500	18500	18500	18500	6313
183	20240621	160500	979646400	18500	18500	18500	18500	0
184	20240621	160400	979646400	18500	18500	18500	18500	0
185	20240621	160300	979646400	18500	18500	18500	18500	0
186	20240621	160200	979646400	18500	18500	18500	18500	0
187	20240621	160100	979646400	18500	18500	18500	18500	0
188	20240621	160000	979646400	18500	18500	18500	18500	0
189	20240621	155900	979646400	18500	18500	18500	18500	0
190	20240621	155800	979646400	18500	18500	18500	18500	0
191	20240621	155700	979646400	18500	18500	18500	18500	0
192	20240621	155600	979646400	18500	18500	18500	18500	0
193	20240621	155500	979646400	18500	18500	18500	18500	0
194	20240621	155400	979646400	18500	18500	18500	18500	0
195	20240621	155300	979646400	18500	18500	18500	18500	0
196	20240621	155200	979646400	18500	18500	18500	18500	0
197	20240621	155100	979646400	18500	18500	18500	18500	0
198	20240621	155000	979646400	18500	18500	18500	18500	0
199	20240621	154900	979646400	18500	18500	18500	18500	0
200	20240621	154800	979646400	18500	18500	18500	18500	0
201	20240621	154700	979646400	18500	18500	18500	18500	0
202	20240621	154600	979646400	18500	18500	18500	18500	0
203	20240621	154500	979646400	18500	18500	18500	18500	0
204	20240621	154400	979646400	18500	18500	18500	18500	0
205	20240621	154300	979646400	18500	18500	18500	18500	0
206	20240621	154200	979646400	18500	18500	18500	18500	0
207	20240621	154100	979646400	18500	18500	18500	18500	0
208	20240621	154000	979646400	18500	18500	18500	18500	0
209	20240621	153900	979646400	18500	18500	18500	18500	0
210	20240621	153800	979646400	18500	18500	18500	18500	0
211	20240621	153700	979646400	18500	18500	18500	18500	0
212	20240621	153600	979646400	18500	18500	18500	18500	6313
213	20240621	153500	979646400	18500	18500	18500	18500	0
214	20240621	153400	979646400	18500	18500	18500	18500	0
215	20240621	153300	979646400	18500	18500	18500	18500	0
216	20240621	153200	979646400	18500	18500	18500	18500	0
217	20240621	153100	979646400	18500	18500	18500	18500	0
218	20240621	153000	979646400	18500	18500	18500	18500	6313
219	20240621	152900	862855900	18570	18570	18570	18570	0
220	20240621	152800	862855900	18570	18570	18570	18570	0
221	20240621	152700	862855900	18570	18570	18570	18570	0
222	20240621	152600	862855900	18570	18570	18570	18570	0
223	20240621	152500	862855900	18570	18570	18570	18570	0
224	20240621	152400	862855900	18570	18570	18570	18570	0
225	20240621	152300	862855900	18570	18570	18570	18570	0
226	20240621	152200	862855900	18570	18570	18570	18570	0
227	20240621	152100	862855900	18570	18570	18570	18570	0
228	20240621	152000	862855900	18570	18570	18570	18570	0
229	20240621	151900	862855900	18570	18540	18570	18540	28
230	20240621	151800	862336540	18540	18540	18560	18540	129
231	20240621	151700	859944170	18540	18540	18550	18540	77
232	20240621	151600	858516090	18540	18540	18570	18540	334
233	20240621	151500	852321970	18540	18560	18580	18540	198
234	20240621	151400	848647180	18540	18540	18540	18540	12
235	20240621	151300	848424700	18580	18560	18580	18540	336
236	20240621	151200	842188470	18540	18560	18560	18540	156
237	20240621	151100	839293350	18560	18540	18560	18540	151
238	20240621	151000	836492070	18550	18540	18550	18540	24
239	20240621	150900	836047070	18540	18570	18570	18540	51
240	20240621	150800	835101150	18550	18550	18550	18550	0
241	20240621	150700	835101150	18550	18550	18550	18550	19
242	20240621	150600	834748700	18570	18550	18570	18540	415
243	20240621	150500	827046820	18560	18550	18560	18550	47
244	20240621	150400	826174680	18560	18540	18560	18540	14
245	20240621	150300	825914990	18540	18540	18540	18540	4
246	20240621	150200	825840830	18560	18540	18560	18540	439
247	20240621	150100	817700830	18540	18540	18540	18540	7
248	20240621	150000	817571050	18560	18550	18560	18540	40
249	20240621	145900	816829220	18570	18550	18570	18550	155
250	20240621	145800	813953670	18550	18550	18550	18550	0
251	20240621	145700	813953670	18550	18560	18560	18550	9
252	20240621	145600	813786710	18580	18550	18580	18550	576
253	20240621	145500	803092840	18550	18550	18550	18550	8
254	20240621	145400	802944440	18550	18550	18550	18550	4
255	20240621	145300	802870240	18550	18550	18550	18550	0
256	20240621	145200	802870240	18550	18550	18550	18550	0
257	20240621	145100	802870240	18550	18570	18570	18550	10
258	20240621	145000	802684700	18570	18570	18570	18570	0
259	20240621	144900	802684700	18570	18550	18570	18550	219
260	20240621	144800	798617950	18570	18560	18570	18550	56
261	20240621	144700	797578370	18570	18550	18570	18550	4
262	20240621	144600	797504150	18570	18570	18570	18570	0
263	20240621	144500	797504150	18570	18570	18570	18570	1
264	20240621	144400	797485580	18560	18560	18560	18560	0
265	20240621	144300	797485580	18560	18560	18560	18560	0
266	20240621	144200	797485580	18560	18550	18560	18550	151
267	20240621	144100	794683160	18550	18550	18550	18550	4
268	20240621	144000	794608960	18550	18550	18550	18550	8
269	20240621	143900	794460560	18550	18550	18550	18550	4
270	20240621	143800	794386360	18550	18550	18560	18550	7
271	20240621	143700	794256500	18550	18550	18550	18550	0
272	20240621	143600	794256500	18550	18550	18550	18550	0
273	20240621	143500	794256500	18550	18550	18550	18550	0
274	20240621	143400	794256500	18550	18550	18550	18550	0
275	20240621	143300	794256500	18550	18550	18550	18550	0
276	20240621	143200	794256500	18550	18560	18560	18550	43
277	20240621	143100	793458430	18560	18550	18560	18550	45
278	20240621	143000	792623280	18560	18560	18560	18560	0
279	20240621	142900	792623280	18560	18560	18560	18560	40
280	20240621	142800	791880880	18560	18560	18560	18560	0
281	20240621	142700	791880880	18560	18560	18560	18560	0
282	20240621	142600	791880880	18560	18560	18560	18560	0
283	20240621	142500	791880880	18560	18560	18560	18560	40
284	20240621	142400	791138480	18550	18550	18550	18550	0
285	20240621	142300	791138480	18550	18550	18550	18550	0
286	20240621	142200	791138480	18550	18540	18550	18540	4
287	20240621	142100	791064290	18530	18530	18530	18530	48
288	20240621	142000	790174850	18530	18530	18530	18530	14
289	20240621	141900	789915430	18540	18540	18540	18540	0
290	20240621	141800	789915430	18540	18540	18540	18540	1
291	20240621	141700	789896890	18530	18540	18580	18510	114
292	20240621	141600	787784410	18540	18530	18540	18510	101
293	20240621	141500	785914810	18540	18530	18560	18530	266
294	20240621	141400	780984330	18520	18510	18520	18510	59
295	20240621	141300	779891720	18510	18510	18510	18510	0
296	20240621	141200	779891720	18510	18490	18510	18490	79
297	20240621	141100	778429740	18490	18490	18490	18490	101
298	20240621	141000	776562250	18480	18480	18480	18480	26
299	20240621	140900	776081770	18480	18480	18480	18480	1
300	20240621	140800	776063290	18480	18480	18480	18460	904
301	20240621	140700	759364610	18490	18520	18530	18490	1023
302	20240621	140600	740435170	18530	18520	18530	18520	30
303	20240621	140500	739879410	18520	18520	18520	18520	8
304	20240621	140400	739731250	18520	18530	18530	18520	85
305	20240621	140300	738156250	18520	18520	18520	18520	4
306	20240621	140200	738082170	18520	18520	18520	18520	8
307	20240621	140100	737934010	18520	18540	18540	18520	7
308	20240621	140000	737804310	18520	18520	18520	18520	15
309	20240621	135900	737526510	18520	18520	18520	18520	14
310	20240621	135800	737267230	18520	18520	18520	18520	121
311	20240621	135700	735026310	18520	18520	18520	18520	4
312	20240621	135600	734952230	18520	18520	18520	18520	4
313	20240621	135500	734878150	18530	18520	18530	18520	6
314	20240621	135400	734767010	18520	18520	18520	18520	4
315	20240621	135300	734692930	18540	18520	18540	18520	11
316	20240621	135200	734489090	18520	18520	18520	18520	4
317	20240621	135100	734415010	18520	18520	18520	18520	4
318	20240621	135000	734340930	18520	18520	18520	18520	8
319	20240621	134900	734192770	18520	18520	18520	18520	4
320	20240621	134800	734118690	18520	18520	18520	18520	4
321	20240621	134700	734044610	18520	18520	18520	18520	4
322	20240621	134600	733970530	18520	18520	18520	18520	8
323	20240621	134500	733822370	18520	18520	18520	18520	4
324	20240621	134400	733748290	18520	18520	18520	18520	4
325	20240621	134300	733674210	18520	18530	18530	18520	4
326	20240621	134200	733600120	18530	18530	18530	18530	6
327	20240621	134100	733488940	18530	18530	18530	18530	107
328	20240621	134000	731506230	18540	18530	18540	18530	5
329	20240621	133900	731413570	18530	18530	18530	18530	10
330	20240621	133800	731228270	18530	18540	18540	18530	68
331	20240621	133700	729967590	18540	18540	18540	18540	5
332	20240621	133600	729874890	18540	18540	18540	18540	4
333	20240621	133500	729800730	18550	18560	18560	18550	52
334	20240621	133400	728835620	18560	18560	18560	18560	1
335	20240621	133300	728817060	18560	18560	18560	18560	0
336	20240621	133200	728817060	18560	18560	18560	18560	0
337	20240621	133100	728817060	18560	18560	18560	18560	0
338	20240621	133000	728817060	18560	18560	18560	18560	100
339	20240621	132900	726961060	18560	18550	18560	18550	9
340	20240621	132800	726794060	18550	18550	18550	18550	3
341	20240621	132700	726738410	18550	18550	18550	18550	0
342	20240621	132600	726738410	18550	18550	18550	18550	0
343	20240621	132500	726738410	18550	18550	18550	18550	20
344	20240621	132400	726367410	18560	18560	18560	18560	0
345	20240621	132300	726367410	18560	18560	18560	18560	5
346	20240621	132200	726274610	18550	18550	18550	18550	0
347	20240621	132100	726274610	18550	18550	18550	18550	0
348	20240621	132000	726274610	18550	18550	18550	18550	0
349	20240621	131900	726274610	18550	18550	18560	18540	74
350	20240621	131800	724902210	18550	18550	18550	18550	0
351	20240621	131700	724902210	18550	18550	18550	18550	2
352	20240621	131600	724865110	18560	18550	18560	18550	8
353	20240621	131500	724716700	18560	18560	18560	18560	0
354	20240621	131400	724716700	18560	18560	18560	18560	0
355	20240621	131300	724716700	18560	18550	18560	18550	42
356	20240621	131200	723937590	18540	18520	18540	18520	55
357	20240621	131100	722918340	18510	18470	18510	18470	645
358	20240621	131000	710996850	18460	18460	18460	18460	0
359	20240621	130900	710996850	18460	18460	18460	18460	1
360	20240621	130800	710978390	18450	18450	18450	18450	0
361	20240621	130700	710978390	18450	18450	18450	18450	202
362	20240621	130600	707251490	18450	18470	18470	18450	606
363	20240621	130500	696068750	18480	18470	18480	18470	940
364	20240621	130400	678701250	18450	18450	18450	18450	0
365	20240621	130300	678701250	18450	18460	18460	18450	1000
366	20240621	130200	660251190	18450	18460	18460	18450	200
367	20240621	130100	656560140	18470	18470	18470	18470	2
368	20240621	130000	656523200	18450	18480	18480	18450	2375
369	20240621	125900	612700680	18480	18480	18480	18480	6
370	20240621	125800	612589800	18470	18470	18470	18470	51
371	20240621	125700	611647830	18470	18460	18470	18460	19
372	20240621	125600	611297060	18460	18440	18460	18440	302
373	20240621	125500	605726680	18440	18460	18470	18440	1431
374	20240621	125400	579335740	18460	18460	18460	18460	0
375	20240621	125300	579335740	18460	18460	18460	18460	50
376	20240621	125200	578412740	18450	18480	18480	18450	3318
377	20240621	125100	517162560	18480	18480	18480	18480	12
378	20240621	125000	516940800	18470	18510	18510	18470	2553
379	20240621	124900	469744170	18510	18510	18510	18510	0
380	20240621	124800	469744170	18510	18510	18510	18510	0
381	20240621	124700	469744170	18510	18500	18510	18500	113
382	20240621	124600	467653460	18490	18490	18490	18490	12
383	20240621	124500	467431580	18490	18500	18500	18490	420
384	20240621	124400	459663880	18490	18540	18540	18490	7500
385	20240621	124300	320818800	18540	18540	18540	18540	0
386	20240621	124200	320818800	18540	18540	18540	18540	0
387	20240621	124100	320818800	18540	18550	18550	18540	26
388	20240621	124000	320336510	18550	18550	18550	18550	0
389	20240621	123900	320336510	18550	18550	18550	18550	0
390	20240621	123800	320336510	18550	18550	18550	18550	100
391	20240621	123700	318481510	18550	18550	18550	18550	11
392	20240621	123600	318277460	18550	18550	18550	18550	0
393	20240621	123500	318277460	18550	18540	18550	18540	28
394	20240621	123400	317758280	18540	18550	18550	18540	31
395	20240621	123300	317183440	18550	18550	18550	18550	50
396	20240621	123200	316255940	18550	18540	18550	18540	26
397	20240621	123100	315773880	18540	18540	18540	18540	66
398	20240621	123000	314550240	18540	18540	18540	18540	24
399	20240621	122900	314105280	18540	18550	18550	18540	480
400	20240621	122800	305206050	18540	18540	18540	18540	22
401	20240621	122700	304798170	18540	18540	18540	18540	4
402	20240621	122600	304724010	18540	18540	18540	18540	22
403	20240621	122500	304316130	18540	18540	18540	18540	4
404	20240621	122400	304241970	18540	18540	18540	18540	165
405	20240621	122300	301182870	18540	18540	18540	18540	19
406	20240621	122200	300830610	18540	18540	18540	18540	18
407	20240621	122100	300496890	18540	18540	18540	18540	28
408	20240621	122000	299977770	18540	18540	18540	18540	4
409	20240621	121900	299903610	18540	18540	18540	18540	18
410	20240621	121800	299569890	18540	18540	18540	18540	38
411	20240621	121700	298865370	18540	18550	18550	18540	6
412	20240621	121600	298754120	18540	18540	18540	18540	18
413	20240621	121500	298420400	18540	18550	18550	18540	5
414	20240621	121400	298327690	18540	18540	18540	18540	25
415	20240621	121300	297864190	18540	18540	18540	18540	14
416	20240621	121200	297604630	18550	18540	18550	18540	5
417	20240621	121100	297511920	18540	18550	18550	18540	6
418	20240621	121000	297400660	18540	18540	18540	18540	4
419	20240621	120900	297326500	18540	18540	18540	18540	0
420	20240621	120800	297326500	18540	18540	18540	18540	4
421	20240621	120700	297252340	18540	18550	18550	18540	436
422	20240621	120600	289168330	18550	18560	18560	18550	274
423	20240621	120500	284085040	18560	18560	18560	18560	4
424	20240621	120400	284010800	18560	18560	18560	18560	4
425	20240621	120300	283936560	18560	18560	18560	18560	4
426	20240621	120200	283862320	18560	18560	18560	18560	12
427	20240621	120100	283639600	18560	18560	18560	18560	4
428	20240621	120000	283565360	18560	18560	18560	18560	94
429	20240621	115900	281820720	18560	18560	18560	18560	6
430	20240621	115800	281709360	18560	18560	18560	18560	0
431	20240621	115700	281709360	18560	18560	18560	18560	5
432	20240621	115600	281616560	18570	18560	18570	18560	6
433	20240621	115500	281505190	18570	18560	18570	18560	2
434	20240621	115400	281468060	18560	18560	18560	18560	6
435	20240621	115300	281356700	18560	18560	18560	18560	0
436	20240621	115200	281356700	18560	18560	18560	18560	6
437	20240621	115100	281245340	18560	18560	18560	18560	18
438	20240621	115000	280911260	18570	18570	18570	18570	48
439	20240621	114900	280019900	18570	18570	18570	18570	6
440	20240621	114800	279908480	18570	18570	18570	18570	12
441	20240621	114700	279685640	18570	18570	18570	18570	18
442	20240621	114600	279351380	18570	18570	18570	18570	1
443	20240621	114500	279332810	18570	18570	18570	18570	6
444	20240621	114400	279221390	18570	18570	18570	18570	6
445	20240621	114300	279109970	18580	18570	18580	18570	46
446	20240621	114200	278255740	18570	18580	18580	18570	291
447	20240621	114100	272849700	18580	18580	18580	18580	6
448	20240621	114000	272738220	18580	18580	18580	18580	11
449	20240621	113900	272533840	18580	18580	18580	18580	22
450	20240621	113800	272125080	18580	18580	18580	18580	34
451	20240621	113700	271493360	18580	18580	18580	18580	9
452	20240621	113600	271326140	18590	18590	18590	18590	0
453	20240621	113500	271326140	18590	18590	18590	18590	50
454	20240621	113400	270396640	18580	18580	18580	18580	20
455	20240621	113300	270025040	18590	18580	18590	18580	11
456	20240621	113200	269820640	18580	18580	18580	18580	6
457	20240621	113100	269709160	18580	18580	18580	18580	6
458	20240621	113000	269597680	18580	18580	18580	18580	6
459	20240621	112900	269486200	18580	18580	18580	18580	0
460	20240621	112800	269486200	18580	18580	18580	18580	6
461	20240621	112700	269374720	18590	18590	18590	18590	3
462	20240621	112600	269318950	18590	18590	18590	18590	10
463	20240621	112500	269133050	18590	18590	18590	18590	0
464	20240621	112400	269133050	18590	18590	18590	18590	26
465	20240621	112300	268649710	18590	18600	18600	18590	197
466	20240621	112200	264987220	18600	18600	18600	18600	0
467	20240621	112100	264987220	18600	18600	18600	18600	5
468	20240621	112000	264894220	18610	18610	18610	18610	0
469	20240621	111900	264894220	18610	18590	18610	18590	24
470	20240621	111800	264447820	18600	18600	18600	18600	8
471	20240621	111700	264299020	18600	18600	18600	18600	1
472	20240621	111600	264280420	18600	18600	18600	18600	40
473	20240621	111500	263536420	18590	18590	18590	18590	6
474	20240621	111400	263424880	18600	18590	18600	18590	8
475	20240621	111300	263276140	18600	18600	18600	18600	122
476	20240621	111200	261006940	18610	18610	18610	18610	2
477	20240621	111100	260969720	18610	18610	18610	18610	0
478	20240621	111000	260969720	18610	18630	18630	18610	166
479	20240621	110900	257879980	18630	18630	18630	18630	14
480	20240621	110800	257619160	18630	18630	18630	18630	0
481	20240621	110700	257619160	18630	18630	18630	18630	25
482	20240621	110600	257153410	18620	18620	18620	18620	18
483	20240621	110500	256818250	18620	18610	18620	18610	51
484	20240621	110400	255869130	18620	18620	18620	18620	40
485	20240621	110300	255124330	18610	18610	18610	18600	14
486	20240621	110200	254863800	18600	18600	18610	18600	111
487	20240621	110100	252798700	18610	18590	18610	18590	38
488	20240621	110000	252092250	18580	18570	18580	18570	105
489	20240621	105900	250141820	18560	18560	18560	18560	88
490	20240621	105800	248508540	18550	18550	18550	18550	59
491	20240621	105700	247414090	18550	18550	18550	18550	10
492	20240621	105600	247228590	18550	18550	18550	18550	46
493	20240621	105500	246375290	18550	18530	18550	18530	77
494	20240621	105400	244946960	18540	18540	18540	18540	0
495	20240621	105300	244946960	18540	18540	18540	18540	67
496	20240621	105200	243704780	18530	18540	18540	18530	255
497	20240621	105100	238979610	18550	18540	18550	18540	355
498	20240621	105000	232396240	18540	18540	18540	18540	53
499	20240621	104900	231413620	18540	18550	18550	18540	445
500	20240621	104800	223163240	18550	18560	18560	18550	456
501	20240621	104700	214704420	18560	18560	18560	18560	0
502	20240621	104600	214704420	18560	18560	18570	18560	361
503	20240621	104500	208002260	18560	18560	18560	18560	73
504	20240621	104400	206647380	18560	18560	18560	18560	183
505	20240621	104300	203250900	18560	18560	18560	18560	67
506	20240621	104200	202007380	18560	18550	18560	18550	259
507	20240621	104100	197200650	18550	18550	18550	18550	5
508	20240621	104000	197107900	18560	18560	18560	18560	6
509	20240621	103900	196996540	18560	18560	18560	18560	0
510	20240621	103800	196996540	18560	18560	18560	18560	0
511	20240621	103700	196996540	18560	18540	18560	18540	55
512	20240621	103600	195975840	18550	18560	18560	18550	117
513	20240621	103500	193805470	18550	18560	18560	18550	19
514	20240621	103400	193453000	18550	18560	18560	18550	25
515	20240621	103300	192989240	18550	18560	18560	18550	14
516	20240621	103200	192729520	18560	18550	18560	18550	19
517	20240621	103100	192377060	18560	18560	18560	18560	21
518	20240621	103000	191987300	18550	18550	18550	18550	13
519	20240621	102900	191746150	18560	18560	18560	18560	1
520	20240621	102800	191727590	18560	18550	18560	18550	29
521	20240621	102700	191189510	18550	18550	18550	18550	0
522	20240621	102600	191189510	18550	18520	18550	18520	533
523	20240621	102500	181316200	18530	18640	18640	18530	5167
524	20240621	102400	85226650	18640	18640	18640	18640	0
525	20240621	102300	85226650	18640	18640	18640	18640	2
526	20240621	102200	85189370	18650	18650	18650	18650	21
527	20240621	102100	84797720	18650	18650	18650	18650	0
528	20240621	102000	84797720	18650	18650	18650	18650	0
529	20240621	101900	84797720	18650	18650	18650	18650	3
530	20240621	101800	84741770	18650	18650	18650	18650	1
531	20240621	101700	84723120	18660	18660	18660	18660	5
532	20240621	101600	84629820	18650	18650	18650	18650	2
533	20240621	101500	84592520	18650	18650	18650	18650	1
534	20240621	101400	84573870	18650	18650	18650	18650	3
535	20240621	101300	84517920	18640	18640	18640	18640	0
536	20240621	101200	84517920	18640	18640	18640	18640	0
537	20240621	101100	84517920	18640	18640	18640	18640	170
538	20240621	101000	81349120	18660	18660	18660	18660	0
539	20240621	100900	81349120	18660	18660	18660	18660	1
540	20240621	100800	81330460	18660	18660	18660	18660	2
541	20240621	100700	81293140	18660	18640	18660	18640	182
542	20240621	100600	77900640	18650	18650	18650	18650	3
543	20240621	100500	77844690	18660	18660	18660	18660	0
544	20240621	100400	77844690	18660	18660	18660	18660	0
545	20240621	100300	77844690	18660	18660	18660	18660	0
546	20240621	100200	77844690	18660	18660	18660	18660	21
547	20240621	100100	77452830	18660	18670	18690	18660	6
548	20240621	100000	77340780	18660	18660	18660	18660	2
549	20240621	095900	77303460	18690	18690	18690	18690	0
550	20240621	095800	77303460	18690	18640	18690	18640	122
551	20240621	095700	75026070	18670	18650	18670	18650	2
552	20240621	095600	74988750	18660	18640	18660	18640	5
553	20240621	095500	74895530	18650	18650	18650	18650	0
554	20240621	095400	74895530	18650	18650	18650	18650	1
555	20240621	095300	74876880	18650	18650	18650	18650	0
556	20240621	095200	74876880	18650	18650	18650	18650	3
557	20240621	095100	74820930	18640	18640	18640	18640	120
558	20240621	095000	72584130	18640	18640	18640	18640	91
559	20240621	094900	70887890	18640	18640	18640	18640	20
560	20240621	094800	70515090	18640	18640	18640	18640	1
561	20240621	094700	70496450	18640	18630	18640	18630	8
562	20240621	094600	70347400	18640	18640	18640	18640	4
563	20240621	094500	70272840	18640	18640	18640	18640	1
564	20240621	094400	70254200	18640	18640	18640	18640	0
565	20240621	094300	70254200	18640	18640	18640	18640	1
566	20240621	094200	70235560	18640	18640	18640	18640	4
567	20240621	094100	70161000	18630	18630	18630	18630	50
568	20240621	094000	69229500	18640	18650	18650	18630	699
569	20240621	093900	56200430	18660	18660	18660	18660	15
570	20240621	093800	55920530	18650	18650	18650	18640	103
571	20240621	093700	53999610	18680	18650	18680	18650	19
572	20240621	093600	53645230	18650	18660	18660	18640	261
573	20240621	093500	48778490	18660	18660	18660	18660	107
574	20240621	093400	46781870	18670	18670	18670	18670	1
575	20240621	093300	46763200	18660	18670	18670	18660	7
576	20240621	093200	46632570	18660	18660	18660	18660	0
577	20240621	093100	46632570	18660	18660	18660	18660	127
578	20240621	093000	44262750	18670	18660	18670	18660	11
579	20240621	092900	44057390	18660	18660	18660	18660	0
580	20240621	092800	44057390	18660	18670	18670	18660	100
581	20240621	092700	42191150	18690	18680	18690	18680	2
582	20240621	092600	42153780	18670	18670	18670	18670	0
583	20240621	092500	42153780	18670	18670	18670	18670	28
584	20240621	092400	41631020	18670	18680	18680	18660	112
585	20240621	092300	39540930	18680	18680	18680	18670	259
586	20240621	092200	34705260	18680	18740	18740	18680	706
587	20240621	092100	21500650	18740	18740	18740	18740	1
588	20240621	092000	21481910	18760	18760	18760	18760	33
589	20240621	091900	20862830	18770	18770	18770	18770	0
590	20240621	091800	20862830	18770	18770	18770	18770	0
591	20240621	091700	20862830	18770	18770	18770	18770	0
592	20240621	091600	20862830	18770	18770	18770	18770	0
593	20240621	091500	20862830	18770	18770	18770	18770	13
594	20240621	091400	20618820	18790	18790	18790	18790	61
595	20240621	091300	19472630	18800	18800	18800	18800	56
596	20240621	091200	18419830	18800	18800	18800	18800	8
597	20240621	091100	18269430	18820	18820	18820	18820	0
598	20240621	091000	18269430	18820	18820	18820	18820	39
599	20240621	090900	17535450	18800	18800	18800	18800	65
600	20240621	090800	16313450	18790	18790	18790	18790	48
601	20240621	090700	15411530	18760	18760	18760	18760	0
602	20240621	090600	15411530	18760	18760	18760	18760	22
603	20240621	090500	14998810	18760	18760	18760	18760	0
604	20240621	090400	14998810	18760	18760	18760	18760	281
605	20240621	090300	9727250	18760	18700	18760	18700	349
606	20240621	090200	3186500	18750	18750	18750	18730	101
607	20240621	090100	1293750	18750	18750	18750	18750	0
608	20240621	090000	1293750	18750	18750	18750	18750	69