KissMeData/005300/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184500	2069897900	134000	134000	134000	134000	622
3	20240625	184400	2069897900	134000	134000	134000	134000	0
4	20240625	184300	2069897900	134000	134000	134000	134000	0
5	20240625	184200	2069897900	134000	134000	134000	134000	0
6	20240625	184100	2069897900	134000	134000	134000	134000	0
7	20240625	184000	2069897900	134000	134000	134000	134000	0
8	20240625	183900	2069897900	134000	134000	134000	134000	0
9	20240625	183800	2069897900	134000	134000	134000	134000	0
10	20240625	183700	2069897900	134000	134000	134000	134000	0
11	20240625	183600	2069897900	134000	134000	134000	134000	0
12	20240625	183500	2069897900	134000	134000	134000	134000	0
13	20240625	183400	2069897900	134000	134000	134000	134000	0
14	20240625	183300	2069897900	134000	134000	134000	134000	0
15	20240625	183200	2069897900	134000	134000	134000	134000	0
16	20240625	183100	2069897900	134000	134000	134000	134000	0
17	20240625	183000	2069897900	134000	134000	134000	134000	0
18	20240625	182900	2069897900	134000	134000	134000	134000	0
19	20240625	182800	2069897900	134000	134000	134000	134000	0
20	20240625	182700	2069897900	134000	134000	134000	134000	0
21	20240625	182600	2069897900	134000	134000	134000	134000	0
22	20240625	182500	2069897900	134000	134000	134000	134000	0
23	20240625	182400	2069897900	134000	134000	134000	134000	0
24	20240625	182300	2069897900	134000	134000	134000	134000	0
25	20240625	182200	2069897900	134000	134000	134000	134000	0
26	20240625	182100	2069897900	134000	134000	134000	134000	0
27	20240625	182000	2069897900	134000	134000	134000	134000	0
28	20240625	181900	2069897900	134000	134000	134000	134000	0
29	20240625	181800	2069897900	134000	134000	134000	134000	0
30	20240625	181700	2069897900	134000	134000	134000	134000	0
31	20240625	181600	2069897900	134000	134000	134000	134000	0
32	20240625	181500	2069897900	134000	134000	134000	134000	622
33	20240625	181400	2069897900	134000	134000	134000	134000	0
34	20240625	181300	2069897900	134000	134000	134000	134000	0
35	20240625	181200	2069897900	134000	134000	134000	134000	0
36	20240625	181100	2069897900	134000	134000	134000	134000	0
37	20240625	181000	2069897900	134000	134000	134000	134000	0
38	20240625	180900	2069897900	134000	134000	134000	134000	0
39	20240625	180800	2069897900	134000	134000	134000	134000	0
40	20240625	180700	2069897900	134000	134000	134000	134000	0
41	20240625	180600	2069897900	134000	134000	134000	134000	0
42	20240625	180500	2069897900	134000	134000	134000	134000	0
43	20240625	180400	2069897900	134000	134000	134000	134000	0
44	20240625	180300	2069897900	134000	134000	134000	134000	0
45	20240625	180200	2069897900	134000	134000	134000	134000	0
46	20240625	180100	2069897900	134000	134000	134000	134000	0
47	20240625	180000	2069897900	134000	134000	134000	134000	0
48	20240625	175900	2069897900	134000	134000	134000	134000	0
49	20240625	175800	2069897900	134000	134000	134000	134000	0
50	20240625	175700	2069897900	134000	134000	134000	134000	0
51	20240625	175600	2069897900	134000	134000	134000	134000	0
52	20240625	175500	2069897900	134000	134000	134000	134000	0
53	20240625	175400	2069897900	134000	134000	134000	134000	0
54	20240625	175300	2069897900	134000	134000	134000	134000	0
55	20240625	175200	2069897900	134000	134000	134000	134000	0
56	20240625	175100	2069897900	134000	134000	134000	134000	0
57	20240625	175000	2069897900	134000	134000	134000	134000	0
58	20240625	174900	2069897900	134000	134000	134000	134000	0
59	20240625	174800	2069897900	134000	134000	134000	134000	0
60	20240625	174700	2069897900	134000	134000	134000	134000	0
61	20240625	174600	2069897900	134000	134000	134000	134000	0
62	20240625	174500	2069897900	134000	134000	134000	134000	622
63	20240625	174400	2069897900	134000	134000	134000	134000	0
64	20240625	174300	2069897900	134000	134000	134000	134000	0
65	20240625	174200	2069897900	134000	134000	134000	134000	0
66	20240625	174100	2069897900	134000	134000	134000	134000	0
67	20240625	174000	2069897900	134000	134000	134000	134000	0
68	20240625	173900	2069897900	134000	134000	134000	134000	0
69	20240625	173800	2069897900	134000	134000	134000	134000	0
70	20240625	173700	2069897900	134000	134000	134000	134000	0
71	20240625	173600	2069897900	134000	134000	134000	134000	0
72	20240625	173500	2069897900	134000	134000	134000	134000	0
73	20240625	173400	2069897900	134000	134000	134000	134000	0
74	20240625	173300	2069897900	134000	134000	134000	134000	0
75	20240625	173200	2069897900	134000	134000	134000	134000	0
76	20240625	173100	2069897900	134000	134000	134000	134000	0
77	20240625	173000	2069897900	134000	134000	134000	134000	0
78	20240625	172900	2069897900	134000	134000	134000	134000	0
79	20240625	172800	2069897900	134000	134000	134000	134000	0
80	20240625	172700	2069897900	134000	134000	134000	134000	0
81	20240625	172600	2069897900	134000	134000	134000	134000	0
82	20240625	172500	2069897900	134000	134000	134000	134000	0
83	20240625	172400	2069897900	134000	134000	134000	134000	0
84	20240625	172300	2069897900	134000	134000	134000	134000	0
85	20240625	172200	2069897900	134000	134000	134000	134000	0
86	20240625	172100	2069897900	134000	134000	134000	134000	0
87	20240625	172000	2069897900	134000	134000	134000	134000	0
88	20240625	171900	2069897900	134000	134000	134000	134000	0
89	20240625	171800	2069897900	134000	134000	134000	134000	0
90	20240625	171700	2069897900	134000	134000	134000	134000	0
91	20240625	171600	2069897900	134000	134000	134000	134000	0
92	20240625	171500	2069897900	134000	134000	134000	134000	622
93	20240625	171400	2069897900	134000	134000	134000	134000	0
94	20240625	171300	2069897900	134000	134000	134000	134000	0
95	20240625	171200	2069897900	134000	134000	134000	134000	0
96	20240625	171100	2069897900	134000	134000	134000	134000	0
97	20240625	171000	2069897900	134000	134000	134000	134000	0
98	20240625	170900	2069897900	134000	134000	134000	134000	0
99	20240625	170800	2069897900	134000	134000	134000	134000	0
100	20240625	170700	2069897900	134000	134000	134000	134000	0
101	20240625	170600	2069897900	134000	134000	134000	134000	0
102	20240625	170500	2069897900	134000	134000	134000	134000	0
103	20240625	170400	2069897900	134000	134000	134000	134000	0
104	20240625	170300	2069897900	134000	134000	134000	134000	0
105	20240625	170200	2069897900	134000	134000	134000	134000	0
106	20240625	170100	2069897900	134000	134000	134000	134000	0
107	20240625	170000	2069897900	134000	134000	134000	134000	0
108	20240625	165900	2069897900	134000	134000	134000	134000	0
109	20240625	165800	2069897900	134000	134000	134000	134000	0
110	20240625	165700	2069897900	134000	134000	134000	134000	0
111	20240625	165600	2069897900	134000	134000	134000	134000	0
112	20240625	165500	2069897900	134000	134000	134000	134000	0
113	20240625	165400	2069897900	134000	134000	134000	134000	0
114	20240625	165300	2069897900	134000	134000	134000	134000	0
115	20240625	165200	2069897900	134000	134000	134000	134000	0
116	20240625	165100	2069897900	134000	134000	134000	134000	0
117	20240625	165000	2069897900	134000	134000	134000	134000	0
118	20240625	164900	2069897900	134000	134000	134000	134000	0
119	20240625	164800	2069897900	134000	134000	134000	134000	0
120	20240625	164700	2069897900	134000	134000	134000	134000	0
121	20240625	164600	2069897900	134000	134000	134000	134000	0
122	20240625	164500	2069897900	134000	134000	134000	134000	622
123	20240625	164400	2069897900	134000	134000	134000	134000	0
124	20240625	164300	2069897900	134000	134000	134000	134000	0
125	20240625	164200	2069897900	134000	134000	134000	134000	0
126	20240625	164100	2069897900	134000	134000	134000	134000	0
127	20240625	164000	2069897900	134000	134000	134000	134000	0
128	20240625	163900	2069897900	134000	134000	134000	134000	0
129	20240625	163800	2069897900	134000	134000	134000	134000	0
130	20240625	163700	2069897900	134000	134000	134000	134000	0
131	20240625	163600	2069897900	134000	134000	134000	134000	0
132	20240625	163500	2069897900	134000	134000	134000	134000	0
133	20240625	163400	2069897900	134000	134000	134000	134000	0
134	20240625	163300	2069897900	134000	134000	134000	134000	0
135	20240625	163200	2069897900	134000	134000	134000	134000	0
136	20240625	163100	2069897900	134000	134000	134000	134000	0
137	20240625	163000	2069897900	134000	134000	134000	134000	0
138	20240625	162900	2069897900	134000	134000	134000	134000	0
139	20240625	162800	2069897900	134000	134000	134000	134000	0
140	20240625	162700	2069897900	134000	134000	134000	134000	0
141	20240625	162600	2069897900	134000	134000	134000	134000	0
142	20240625	162500	2069897900	134000	134000	134000	134000	0
143	20240625	162400	2069897900	134000	134000	134000	134000	0
144	20240625	162300	2069897900	134000	134000	134000	134000	0
145	20240625	162200	2069897900	134000	134000	134000	134000	0
146	20240625	162100	2069897900	134000	134000	134000	134000	0
147	20240625	162000	2069897900	134000	134000	134000	134000	0
148	20240625	161900	2069897900	134000	134000	134000	134000	0
149	20240625	161800	2069897900	134000	134000	134000	134000	0
150	20240625	161700	2069897900	134000	134000	134000	134000	0
151	20240625	161600	2069897900	134000	134000	134000	134000	0
152	20240625	161500	2069897900	134000	134000	134000	134000	622
153	20240625	161400	2069897900	134000	134000	134000	134000	0
154	20240625	161300	2069897900	134000	134000	134000	134000	0
155	20240625	161200	2069897900	134000	134000	134000	134000	0
156	20240625	161100	2069897900	134000	134000	134000	134000	0
157	20240625	161000	2069897900	134000	134000	134000	134000	0
158	20240625	160900	2069897900	134000	134000	134000	134000	0
159	20240625	160800	2069897900	134000	134000	134000	134000	0
160	20240625	160700	2069897900	134000	134000	134000	134000	0
161	20240625	160600	2069897900	134000	134000	134000	134000	0
162	20240625	160500	2069897900	134000	134000	134000	134000	0
163	20240625	160400	2069897900	134000	134000	134000	134000	0
164	20240625	160300	2069897900	134000	134000	134000	134000	0
165	20240625	160200	2069897900	134000	134000	134000	134000	0
166	20240625	160100	2069897900	134000	134000	134000	134000	0
167	20240625	160000	2069897900	134000	134000	134000	134000	0
168	20240625	155900	2069897900	134000	134000	134000	134000	0
169	20240625	155800	2069897900	134000	134000	134000	134000	0
170	20240625	155700	2069897900	134000	134000	134000	134000	0
171	20240625	155600	2069897900	134000	134000	134000	134000	0
172	20240625	155500	2069897900	134000	134000	134000	134000	0
173	20240625	155400	2069897900	134000	134000	134000	134000	0
174	20240625	155300	2069897900	134000	134000	134000	134000	0
175	20240625	155200	2069897900	134000	134000	134000	134000	0
176	20240625	155100	2069897900	134000	134000	134000	134000	0
177	20240625	155000	2069897900	134000	134000	134000	134000	0
178	20240625	154900	2069897900	134000	134000	134000	134000	0
179	20240625	154800	2069897900	134000	134000	134000	134000	0
180	20240625	154700	2069897900	134000	134000	134000	134000	0
181	20240625	154600	2069897900	134000	134000	134000	134000	0
182	20240625	154500	2069897900	134000	134000	134000	134000	622
183	20240625	154400	2069897900	134000	134000	134000	134000	0
184	20240625	154300	2069897900	134000	134000	134000	134000	0
185	20240625	154200	2069897900	134000	134000	134000	134000	0
186	20240625	154100	2069897900	134000	134000	134000	134000	0
187	20240625	154000	2069897900	134000	134000	134000	134000	0
188	20240625	153900	2069897900	134000	134000	134000	134000	0
189	20240625	153800	2069897900	134000	134000	134000	134000	0
190	20240625	153700	2069897900	134000	134000	134000	134000	0
191	20240625	153600	2069897900	134000	134000	134000	134000	0
192	20240625	153500	2069897900	134000	134000	134000	134000	0
193	20240625	153400	2069897900	134000	134000	134000	134000	0
194	20240625	153300	2069897900	134000	134000	134000	134000	0
195	20240625	153200	2069897900	134000	134000	134000	134000	0
196	20240625	153100	2069897900	134000	134000	134000	134000	0
197	20240625	153000	2069897900	134000	134000	134000	134000	622
198	20240625	152900	1986549900	134200	134200	134200	134200	0
199	20240625	152800	1986549900	134200	134200	134200	134200	0
200	20240625	152700	1986549900	134200	134200	134200	134200	0
201	20240625	152600	1986549900	134200	134200	134200	134200	0
202	20240625	152500	1986549900	134200	134200	134200	134200	0
203	20240625	152400	1986549900	134200	134200	134200	134200	0
204	20240625	152300	1986549900	134200	134200	134200	134200	0
205	20240625	152200	1986549900	134200	134200	134200	134200	0
206	20240625	152100	1986549900	134200	134200	134200	134200	0
207	20240625	152000	1986549900	134200	134200	134200	134200	0
208	20240625	151900	1986549900	134200	134100	134300	134100	70
209	20240625	151800	1977149700	134300	134300	134300	134300	2
210	20240625	151700	1976881100	134300	134100	134300	134100	72
211	20240625	151600	1967212700	134300	134300	134300	134100	159
212	20240625	151500	1945860200	134300	134300	134300	134300	50
213	20240625	151400	1939145200	134300	134100	134300	133900	71
214	20240625	151300	1929629400	134300	134400	134400	133800	365
215	20240625	151200	1880728400	134400	134000	134400	134000	61
216	20240625	151100	1872532500	134000	134400	134400	134000	62
217	20240625	151000	1864202500	134400	134100	134400	134000	107
218	20240625	150900	1849838600	134400	134300	134400	134300	132
219	20240625	150800	1832106000	134200	134100	134200	134100	62
220	20240625	150700	1823786100	134300	134000	134300	134000	56
221	20240625	150600	1816267100	134300	134200	134300	134000	68
222	20240625	150500	1807137900	134200	134000	134300	134000	190
223	20240625	150400	1781664000	134000	133900	134000	133900	104
224	20240625	150300	1767732300	134000	133900	134000	133800	59
225	20240625	150200	1759827900	134000	133900	134000	133800	109
226	20240625	150100	1745228400	133800	133900	133900	133800	22
227	20240625	150000	1742283300	133900	133900	133900	133800	37
228	20240625	145900	1737331900	133900	133900	133900	133900	168
229	20240625	145800	1714836700	134000	133900	134000	133900	16
230	20240625	145700	1712693800	133900	133900	133900	133900	48
231	20240625	145600	1706266600	133900	133900	133900	133900	29
232	20240625	145500	1702383500	133900	133800	133900	133800	29
233	20240625	145400	1698500600	133900	133900	133900	133800	42
234	20240625	145300	1692877700	133900	134000	134000	133900	242
235	20240625	145200	1660473400	133900	134000	134000	133900	11
236	20240625	145100	1659000000	134000	134000	134000	134000	12
237	20240625	145000	1657392000	134000	134000	134000	134000	9
238	20240625	144900	1656186000	133900	133900	134000	133900	17
239	20240625	144800	1653909200	133900	133900	133900	133900	154
240	20240625	144700	1633288600	134000	133900	134000	133900	13
241	20240625	144600	1631547300	134000	134000	134000	134000	6
242	20240625	144500	1630743300	133900	134000	134000	133900	23
243	20240625	144400	1627663000	133900	133900	133900	133900	5
244	20240625	144300	1626993500	133900	134100	134100	133900	50
245	20240625	144200	1620293900	134100	134100	134100	134100	3
246	20240625	144100	1619891600	134100	134100	134100	134100	16
247	20240625	144000	1617746000	134100	134100	134100	134100	1
248	20240625	143900	1617611900	134000	134100	134100	134000	13
249	20240625	143800	1615869200	134000	134100	134100	134000	12
250	20240625	143700	1614260600	134100	134100	134100	134100	22
251	20240625	143600	1611310400	134000	134000	134000	134000	7
252	20240625	143500	1610372400	134100	134100	134100	134100	5
253	20240625	143400	1609701900	134100	134100	134100	134100	9
254	20240625	143300	1608495000	134000	134100	134100	134000	10
255	20240625	143200	1607154400	134000	134000	134000	134000	0
256	20240625	143100	1607154400	134000	134000	134000	134000	6
257	20240625	143000	1606350400	133900	133900	134000	133900	53
258	20240625	142900	1599252700	133900	134000	134000	133900	21
259	20240625	142800	1596440300	133900	134000	134000	133900	5
260	20240625	142700	1595770700	134000	133900	134000	133900	16
261	20240625	142600	1593627700	133900	133900	134000	133900	13
262	20240625	142500	1591886400	133900	134000	134000	133900	195
263	20240625	142400	1565764000	134100	134100	134100	134100	96
264	20240625	142300	1552890400	134200	134100	134200	134100	14
265	20240625	142200	1551012500	134200	134200	134200	134100	16
266	20240625	142100	1548866300	134100	134100	134100	134100	6
267	20240625	142000	1548061700	134200	134100	134200	134100	17
268	20240625	141900	1545781400	134200	134200	134200	134200	18
269	20240625	141800	1543365800	134200	134100	134200	134100	12
270	20240625	141700	1541756100	134000	134100	134100	134000	11
271	20240625	141600	1540281900	134100	134100	134100	134100	10
272	20240625	141500	1538940900	134100	134100	134100	134100	12
273	20240625	141400	1537331700	134100	134000	134100	134000	10
274	20240625	141300	1535991500	134000	134100	134100	134000	23
275	20240625	141200	1532907900	134100	134100	134100	134000	71
276	20240625	141100	1523393200	134200	134200	134200	134200	2
277	20240625	141000	1523124800	134300	134100	134300	134100	22
278	20240625	140900	1520173500	134100	134100	134100	134100	21
279	20240625	140800	1517357400	134100	134000	134100	134000	29
280	20240625	140700	1513470900	134100	134100	134100	134100	7
281	20240625	140600	1512532200	134000	134100	134100	134000	7
282	20240625	140500	1511593600	134000	134100	134100	134000	18
283	20240625	140400	1509181400	134100	134000	134200	134000	185
284	20240625	140300	1484372700	134000	133800	134000	133700	201
285	20240625	140200	1457474000	133900	134100	134100	133900	100
286	20240625	140100	1444079100	134000	134000	134000	134000	3
287	20240625	140000	1443677100	133900	133900	134000	133900	18
288	20240625	135900	1441266300	133900	134000	134000	133900	13
289	20240625	135800	1439525100	133900	134000	134000	133900	16
290	20240625	135700	1437382100	133900	133900	133900	133900	1
291	20240625	135600	1437248200	134000	133900	134000	133900	16
292	20240625	135500	1435105300	133900	133900	134000	133900	8
293	20240625	135400	1434033500	133900	134000	134000	133900	14
294	20240625	135300	1432158400	133900	133900	133900	133900	70
295	20240625	135200	1422785400	134000	134000	134000	134000	12
296	20240625	135100	1421177400	134000	134000	134000	134000	11
297	20240625	135000	1419703400	133900	134200	134200	133900	310
298	20240625	134900	1378165700	134300	134300	134300	134200	15
299	20240625	134800	1376151900	134200	134300	134300	134200	14
300	20240625	134700	1374272600	134300	134300	134300	134300	16
301	20240625	134600	1372123800	134200	134300	134300	134200	13
302	20240625	134500	1370378900	134300	134200	134300	134200	15
303	20240625	134400	1368365400	134200	134300	134300	134200	29
304	20240625	134300	1364472200	134300	134400	134400	134300	12
305	20240625	134200	1362860100	134300	134300	134300	134300	1
306	20240625	134100	1362725800	134200	134300	134300	134200	17
307	20240625	134000	1360443600	134400	134300	134400	134300	131
308	20240625	133900	1342838800	134300	134300	134300	134300	6
309	20240625	133800	1342033000	134300	134300	134300	134300	7
310	20240625	133700	1341092900	134300	134300	134300	134300	0
311	20240625	133600	1341092900	134300	134300	134400	134300	15
312	20240625	133500	1339077900	134300	134200	134300	134200	18
313	20240625	133400	1336660600	134200	134000	134200	134000	150
314	20240625	133300	1316544300	134000	134000	134100	134000	24
315	20240625	133200	1313327600	134100	134100	134100	134000	11
316	20240625	133100	1311852600	134100	134200	134200	134100	7
317	20240625	133000	1310913400	134200	134100	134200	134100	8
318	20240625	132900	1309840500	134100	134000	134100	134000	58
319	20240625	132800	1302066700	134100	134100	134100	134100	5
320	20240625	132700	1301396200	134100	134100	134100	134000	47
321	20240625	132600	1295097500	134000	134000	134000	134000	2
322	20240625	132500	1294829500	134100	134100	134100	134100	7
323	20240625	132400	1293890800	134000	134100	134200	134000	31
324	20240625	132300	1289734600	134100	134100	134100	134100	5
325	20240625	132200	1289064100	134000	134100	134100	134000	15
326	20240625	132100	1287053500	134200	134100	134200	134100	12
327	20240625	132000	1285444200	134100	134100	134100	134000	12
328	20240625	131900	1283835100	134000	134000	134100	134000	11
329	20240625	131800	1282361000	134100	134100	134100	134100	5
330	20240625	131700	1281690500	134000	134100	134100	134000	16
331	20240625	131600	1279546400	134000	134200	134200	133900	10
332	20240625	131500	1278206800	133900	133900	133900	133900	9
333	20240625	131400	1277001700	134100	134200	134200	133800	100
334	20240625	131300	1263616800	134200	134300	134300	134200	14
335	20240625	131200	1261736800	134000	134000	134000	134000	13
336	20240625	131100	1259994800	134000	134200	134200	134000	108
337	20240625	131000	1245516200	134300	134300	134300	134300	11
338	20240625	130900	1244038900	134300	134300	134300	134300	3
339	20240625	130800	1243636000	134200	134300	134300	134200	13
340	20240625	130700	1241890900	134200	134300	134300	134200	20
341	20240625	130600	1239206700	134400	134400	134400	134400	7
342	20240625	130500	1238265900	134300	134200	134300	134200	24
343	20240625	130400	1235044200	134300	134100	134300	134100	47
344	20240625	130300	1228738200	134000	134000	134000	134000	26
345	20240625	130200	1225254200	134000	133800	134000	133800	63
346	20240625	130100	1216820000	133800	133900	133900	133800	48
347	20240625	130000	1210397100	133900	134100	134100	133900	52
348	20240625	125900	1203431400	134000	134100	134100	134000	11
349	20240625	125800	1201956400	134000	134000	134000	134000	33
350	20240625	125700	1197534400	134000	134000	134100	134000	112
351	20240625	125600	1182525800	134100	134100	134200	134100	36
352	20240625	125500	1177697700	134100	134100	134100	134100	6
353	20240625	125400	1176893100	134200	134100	134200	134000	16
354	20240625	125300	1174746600	134100	134200	134200	134100	17
355	20240625	125200	1172466100	134200	134200	134200	134200	5
356	20240625	125100	1171795100	134100	134100	134100	134100	15
357	20240625	125000	1169783600	134200	134300	134300	134100	19
358	20240625	124900	1167233800	134200	134100	134200	134100	12
359	20240625	124800	1165624100	134100	134100	134100	134100	9
360	20240625	124700	1164417200	134200	134200	134200	134100	18
361	20240625	124600	1162002400	134200	134100	134200	134100	23
362	20240625	124500	1158917500	134100	134100	134200	134100	47
363	20240625	124400	1152614300	134200	134100	134200	134100	2
364	20240625	124300	1152346000	134200	134200	134200	134100	19
365	20240625	124200	1149797100	134200	134200	134200	134200	1
366	20240625	124100	1149662900	134200	134200	134200	134200	15
367	20240625	124000	1147649900	134200	134200	134200	134200	2
368	20240625	123900	1147381500	134200	134200	134200	134200	6
369	20240625	123800	1146576300	134200	134200	134300	134100	18
370	20240625	123700	1144161200	134100	134100	134100	134100	0
371	20240625	123600	1144161200	134100	134100	134100	134100	9
372	20240625	123500	1142954300	134200	134200	134200	134100	9
373	20240625	123400	1141746600	134200	134200	134200	134200	9
374	20240625	123300	1140538800	134200	134200	134200	134200	1
375	20240625	123200	1140404600	134200	134100	134200	134100	8
376	20240625	123100	1139331700	134200	134200	134200	134200	10
377	20240625	123000	1137989700	134200	134200	134200	134200	4
378	20240625	122900	1137452900	134100	134200	134200	134100	12
379	20240625	122800	1135843100	134200	134200	134200	134100	7
380	20240625	122700	1134903900	134300	134200	134300	134100	13
381	20240625	122600	1133159700	134200	134300	134300	134200	18
382	20240625	122500	1130743200	134200	134200	134200	134200	5
383	20240625	122400	1130072200	134200	134300	134300	134200	10
384	20240625	122300	1128729900	134300	134200	134300	134200	6
385	20240625	122200	1127924200	134300	134100	134300	134100	12
386	20240625	122100	1126314600	134200	134200	134300	134200	11
387	20240625	122000	1124838300	134100	134100	134100	134100	0
388	20240625	121900	1124838300	134100	134200	134200	134100	18
389	20240625	121800	1122422800	134200	134200	134200	134200	1
390	20240625	121700	1122288600	134100	134300	134300	134100	16
391	20240625	121600	1120141800	134400	134400	134400	134200	11
392	20240625	121500	1118664700	134400	134200	134400	134100	123
393	20240625	121400	1102168700	134200	134200	134200	134100	62
394	20240625	121300	1093849600	134200	134300	134300	134200	6
395	20240625	121200	1093043900	134300	134300	134300	134300	11
396	20240625	121100	1091566600	134400	134300	134400	134200	102
397	20240625	121000	1077858600	134200	134200	134300	134200	16
398	20240625	120900	1075710800	134300	134300	134300	134300	0
399	20240625	120800	1075710800	134300	134300	134300	134200	7
400	20240625	120700	1074770800	134200	134200	134300	134200	15
401	20240625	120600	1072757300	134300	134300	134300	134300	2
402	20240625	120500	1072488700	134200	134400	134400	134200	113
403	20240625	120400	1057303800	134300	134300	134300	134300	7
404	20240625	120300	1056363700	134300	134300	134300	134300	24
405	20240625	120200	1053140500	134200	134200	134200	134100	158
406	20240625	120100	1031937600	134200	134100	134200	134100	2
407	20240625	120000	1031669300	134200	134100	134200	134100	16
408	20240625	115900	1029523100	134100	134100	134200	134100	35
409	20240625	115800	1024827400	134100	134200	134200	134100	14
410	20240625	115700	1022949500	134100	134200	134200	134100	89
411	20240625	115600	1011012900	134200	134200	134300	134200	21
412	20240625	115500	1008193600	134200	134200	134300	134200	19
413	20240625	115400	1005643100	134300	134300	134400	134300	13
414	20240625	115300	1003896700	134300	134400	134400	134300	22
415	20240625	115200	1000941600	134400	134400	134500	134400	11
416	20240625	115100	999462600	134400	134500	134500	134400	17
417	20240625	115000	997177300	134300	134400	134400	134300	25
418	20240625	114900	993819100	134400	134300	134400	134300	3
419	20240625	114800	993416000	134400	134400	134400	134400	16
420	20240625	114700	991265600	134400	134400	134400	134400	9
421	20240625	114600	990056000	134300	134400	134400	134300	17
422	20240625	114500	987772100	134400	134200	134400	134200	16
423	20240625	114400	985622900	134300	134300	134400	134300	36
424	20240625	114300	980787500	134400	134400	134400	134300	16
425	20240625	114200	978638000	134400	134400	134400	134400	1
426	20240625	114100	978503600	134400	134500	134500	134400	13
427	20240625	114000	976756300	134500	134600	134600	134500	8
428	20240625	113900	975679800	134500	134500	134500	134500	7
429	20240625	113800	974738300	134200	134500	134500	134200	133
430	20240625	113700	956871600	134600	134500	134600	134500	18
431	20240625	113600	954450000	134500	134500	134600	134500	69
432	20240625	113500	945168900	134500	134500	134600	134500	23
433	20240625	113400	942074900	134600	134600	134600	134600	49
434	20240625	113300	935479500	134700	134600	134700	134600	22
435	20240625	113200	932517700	134700	134600	134700	134600	19
436	20240625	113100	929959700	134700	134700	134700	134700	6
437	20240625	113000	929151500	134700	134700	134700	134700	3
438	20240625	112900	928747400	134700	134700	134700	134600	21
439	20240625	112800	925919800	134700	134600	134700	134600	20
440	20240625	112700	923226300	134700	134700	134700	134700	5
441	20240625	112600	922552800	134600	134800	134800	134600	25
442	20240625	112500	919186300	134900	134800	134900	134800	2
443	20240625	112400	918916600	134800	134800	134800	134800	20
444	20240625	112300	916220600	134800	134800	134800	134800	6
445	20240625	112200	915411800	134800	134800	134800	134800	57
446	20240625	112100	907728200	134700	134600	134800	134600	34
447	20240625	112000	903148100	134700	134700	134700	134700	5
448	20240625	111900	902474600	134800	134700	134800	134700	19
449	20240625	111800	899914300	134800	134800	134900	134800	27
450	20240625	111700	896273600	134700	134600	134700	134600	6
451	20240625	111600	895465500	134600	134700	134700	134600	20
452	20240625	111500	892772600	134700	134900	134900	134700	16
453	20240625	111400	890616400	134600	134800	134800	134600	11
454	20240625	111300	889135400	134800	134700	134800	134700	31
455	20240625	111200	884959300	134700	134600	134700	134600	18
456	20240625	111100	882535700	134600	134600	134600	134600	4
457	20240625	111000	881997300	134600	134600	134600	134500	23
458	20240625	110900	878903300	134600	134500	134600	134500	11
459	20240625	110800	877423100	134600	134500	134600	134500	25
460	20240625	110700	874060100	134500	134600	134600	134500	31
461	20240625	110600	869890300	134600	134500	134600	134500	6
462	20240625	110500	869083100	134500	134400	134500	134400	17
463	20240625	110400	866798100	134400	134500	134500	134400	21
464	20240625	110300	863974500	134500	134600	134600	134500	10
465	20240625	110200	862629300	134500	134600	134600	134500	24
466	20240625	110100	859399500	134600	134500	134700	134500	6
467	20240625	110000	858591900	134500	134600	134600	134500	17
468	20240625	105900	856303900	134600	134600	134600	134500	12
469	20240625	105800	854689400	134700	134600	134700	134600	22
470	20240625	105700	851727600	134600	134700	134700	134600	22
471	20240625	105600	848765800	134600	134700	134700	134600	16
472	20240625	105500	846611600	134700	134900	134900	134700	13
473	20240625	105400	844859000	134900	134800	134900	134800	19
474	20240625	105300	842297500	134900	134900	134900	134800	8
475	20240625	105200	841218400	134900	135000	135100	134900	29
476	20240625	105100	837303500	134900	134900	134900	134900	0
477	20240625	105000	837303500	134900	134900	135000	134900	21
478	20240625	104900	834470000	134900	134900	135000	134900	22
479	20240625	104800	831501600	135000	135000	135100	135000	18
480	20240625	104700	829071000	135100	135100	135100	135100	4
481	20240625	104600	828530600	135100	135000	135100	135000	2
482	20240625	104500	828260500	135000	135100	135100	135000	21
483	20240625	104400	825424000	135100	135000	135100	135000	7
484	20240625	104300	824478600	135000	135100	135100	135000	18
485	20240625	104200	822048000	135100	135000	135100	135000	7
486	20240625	104100	821102800	134900	134800	134900	134700	9
487	20240625	104000	819889600	134800	134800	134800	134700	16
488	20240625	103900	817733700	134800	134700	134800	134700	216
489	20240625	103800	788636900	134700	134700	134700	134700	9
490	20240625	103700	787424600	135200	135000	135200	134700	33
491	20240625	103600	782974200	134800	134800	134800	134800	5
492	20240625	103500	782300200	134800	134800	134900	134800	18
493	20240625	103400	779872500	135100	135100	135100	135100	0
494	20240625	103300	779872500	135100	134700	135100	134600	30
495	20240625	103200	775830700	134500	134500	134500	134500	1
496	20240625	103100	775696200	134800	134400	134800	134400	15
497	20240625	103000	773678200	134400	134500	134500	134400	23
498	20240625	102900	770584900	134300	134300	134300	134300	1
499	20240625	102800	770450600	134800	134300	135100	134300	70
500	20240625	102700	761043100	134200	134600	134600	134200	123
501	20240625	102600	744502300	134600	134600	134600	134600	52
502	20240625	102500	737503100	134700	134700	134700	134700	1
503	20240625	102400	737368400	134600	134500	134600	134500	8
504	20240625	102300	736292300	134600	134800	135700	133600	337
505	20240625	102200	691096300	134900	134900	134900	134900	31
506	20240625	102100	686914400	134900	135000	135200	134900	27
507	20240625	102000	683268800	135100	135100	135100	135100	51
508	20240625	101900	676378700	135100	135200	135200	135100	7
509	20240625	101800	675432900	135200	135200	135200	135200	39
510	20240625	101700	670160100	135600	135600	135600	135600	1
511	20240625	101600	670024500	135900	135900	135900	135900	0
512	20240625	101500	670024500	135900	135200	135900	135100	164
513	20240625	101400	647860500	135200	135100	135200	135100	6
514	20240625	101300	647049700	135200	135300	135300	135200	175
515	20240625	101200	623389200	135200	135200	135200	135200	10
516	20240625	101100	622037200	135200	135200	135200	135200	58
517	20240625	101000	614195600	135200	135200	135300	135200	14
518	20240625	100900	612302300	135200	135200	135200	135200	5
519	20240625	100800	611626300	135200	135200	135200	135200	54
520	20240625	100700	604325500	135200	135400	135400	135200	9
521	20240625	100600	603108000	135300	135300	135300	135300	1
522	20240625	100500	602972700	135300	135300	135300	135300	9
523	20240625	100400	601755000	135400	135500	135500	135400	16
524	20240625	100300	599588500	135400	135400	135400	135400	3
525	20240625	100200	599182300	135500	135500	135500	135500	22
526	20240625	100100	596201300	135600	135600	135600	135600	11
527	20240625	100000	594709700	135600	135500	135700	135500	12
528	20240625	095900	593081600	135500	135600	135600	135500	12
529	20240625	095800	591455200	135600	135500	135600	135500	23
530	20240625	095700	588338200	135400	135400	135400	135400	5
531	20240625	095600	587661200	135700	135700	135700	135700	0
532	20240625	095500	587661200	135700	135700	135700	135700	2
533	20240625	095400	587389800	135400	135400	135400	135400	0
534	20240625	095300	587389800	135400	135200	135400	135200	84
535	20240625	095200	576022800	135200	135300	135300	135200	6
536	20240625	095100	575211500	135200	135300	135300	135200	34
537	20240625	095000	570611700	135300	135300	135300	135300	220
538	20240625	094900	540845700	135400	135400	135400	135400	1
539	20240625	094800	540710300	135400	135400	135500	135400	121
540	20240625	094700	524326800	135500	135800	135800	135500	38
541	20240625	094600	519172700	135700	135700	135700	135700	0
542	20240625	094500	519172700	135700	135700	135700	135700	1
543	20240625	094400	519037000	135700	135500	135700	135500	12
544	20240625	094300	517410000	135500	135600	135600	135500	53
545	20240625	094200	510228000	135600	135700	135700	135600	15
546	20240625	094100	508193700	135700	135700	135700	135700	19
547	20240625	094000	505615400	135900	135900	135900	135900	0
548	20240625	093900	505615400	135900	135800	136000	135800	32
549	20240625	093800	501267700	135700	135800	135800	135700	5
550	20240625	093700	500589000	136000	136000	136000	136000	0
551	20240625	093600	500589000	136000	136000	136000	136000	0
552	20240625	093500	500589000	136000	136000	136000	136000	13
553	20240625	093400	498821000	135600	135600	135600	135500	27
554	20240625	093300	495160500	136100	136100	136100	136100	1
555	20240625	093200	495024400	136200	135700	136200	135700	20
556	20240625	093100	492306900	135400	135800	135800	135400	16
557	20240625	093000	490135500	135900	135700	135900	135700	55
558	20240625	092900	482666700	135900	135900	135900	135900	0
559	20240625	092800	482666700	135900	135900	135900	135900	0
560	20240625	092700	482666700	135900	135900	135900	135900	0
561	20240625	092600	482666700	135900	135700	135900	135600	107
562	20240625	092500	468156300	135700	135900	135900	135700	172
563	20240625	092400	444790600	136000	136000	136000	136000	121
564	20240625	092300	428334600	136000	136400	136400	136000	53
565	20240625	092200	421122100	136600	136600	136600	136600	0
566	20240625	092100	421122100	136600	136600	136600	136600	0
567	20240625	092000	421122100	136600	136600	136600	136600	0
568	20240625	091900	421122100	136600	136600	136600	136600	6
569	20240625	091800	420302500	136300	136300	136300	136000	30
570	20240625	091700	416216400	136300	136300	136300	136300	3
571	20240625	091600	415807500	136700	136700	136700	136700	7
572	20240625	091500	414850600	136700	136300	136800	136300	266
573	20240625	091400	378504400	136200	136200	136200	136200	42
574	20240625	091300	372784000	136300	136300	136300	136300	3
575	20240625	091200	372375100	135900	135900	135900	135900	234
576	20240625	091100	340574500	136000	136100	136200	136000	124
577	20240625	091000	323697800	136600	136700	136700	136600	5
578	20240625	090900	323014400	136800	135900	136800	135700	1846
579	20240625	090800	71563300	136000	136000	136100	136000	114
580	20240625	090700	56058700	135900	135900	135900	135500	116
581	20240625	090600	40298300	135900	135900	135900	135900	1
582	20240625	090500	40162400	135900	136000	136000	135900	20
583	20240625	090400	37443400	135200	135600	135600	135200	26
584	20240625	090300	33920200	136200	136000	136200	136000	53
585	20240625	090200	26701800	136200	136300	136300	135200	52
586	20240625	090100	19639400	135100	135100	135100	135100	0
587	20240625	090000	19639400	135100	136400	136500	135100	144