KissMeData/018670/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190500	2093559000	180000	180000	180000	180000	351
3	20240625	190400	2093559000	180000	180000	180000	180000	0
4	20240625	190300	2093559000	180000	180000	180000	180000	0
5	20240625	190200	2093559000	180000	180000	180000	180000	0
6	20240625	190100	2093559000	180000	180000	180000	180000	0
7	20240625	190000	2093559000	180000	180000	180000	180000	0
8	20240625	185900	2093559000	180000	180000	180000	180000	0
9	20240625	185800	2093559000	180000	180000	180000	180000	0
10	20240625	185700	2093559000	180000	180000	180000	180000	0
11	20240625	185600	2093559000	180000	180000	180000	180000	0
12	20240625	185500	2093559000	180000	180000	180000	180000	0
13	20240625	185400	2093559000	180000	180000	180000	180000	0
14	20240625	185300	2093559000	180000	180000	180000	180000	0
15	20240625	185200	2093559000	180000	180000	180000	180000	0
16	20240625	185100	2093559000	180000	180000	180000	180000	0
17	20240625	185000	2093559000	180000	180000	180000	180000	0
18	20240625	184900	2093559000	180000	180000	180000	180000	0
19	20240625	184800	2093559000	180000	180000	180000	180000	0
20	20240625	184700	2093559000	180000	180000	180000	180000	0
21	20240625	184600	2093559000	180000	180000	180000	180000	0
22	20240625	184500	2093559000	180000	180000	180000	180000	0
23	20240625	184400	2093559000	180000	180000	180000	180000	0
24	20240625	184300	2093559000	180000	180000	180000	180000	0
25	20240625	184200	2093559000	180000	180000	180000	180000	0
26	20240625	184100	2093559000	180000	180000	180000	180000	0
27	20240625	184000	2093559000	180000	180000	180000	180000	0
28	20240625	183900	2093559000	180000	180000	180000	180000	0
29	20240625	183800	2093559000	180000	180000	180000	180000	0
30	20240625	183700	2093559000	180000	180000	180000	180000	0
31	20240625	183600	2093559000	180000	180000	180000	180000	0
32	20240625	183500	2093559000	180000	180000	180000	180000	351
33	20240625	183400	2093559000	180000	180000	180000	180000	0
34	20240625	183300	2093559000	180000	180000	180000	180000	0
35	20240625	183200	2093559000	180000	180000	180000	180000	0
36	20240625	183100	2093559000	180000	180000	180000	180000	0
37	20240625	183000	2093559000	180000	180000	180000	180000	0
38	20240625	182900	2093559000	180000	180000	180000	180000	0
39	20240625	182800	2093559000	180000	180000	180000	180000	0
40	20240625	182700	2093559000	180000	180000	180000	180000	0
41	20240625	182600	2093559000	180000	180000	180000	180000	0
42	20240625	182500	2093559000	180000	180000	180000	180000	0
43	20240625	182400	2093559000	180000	180000	180000	180000	0
44	20240625	182300	2093559000	180000	180000	180000	180000	0
45	20240625	182200	2093559000	180000	180000	180000	180000	0
46	20240625	182100	2093559000	180000	180000	180000	180000	0
47	20240625	182000	2093559000	180000	180000	180000	180000	0
48	20240625	181900	2093559000	180000	180000	180000	180000	0
49	20240625	181800	2093559000	180000	180000	180000	180000	0
50	20240625	181700	2093559000	180000	180000	180000	180000	0
51	20240625	181600	2093559000	180000	180000	180000	180000	0
52	20240625	181500	2093559000	180000	180000	180000	180000	0
53	20240625	181400	2093559000	180000	180000	180000	180000	0
54	20240625	181300	2093559000	180000	180000	180000	180000	0
55	20240625	181200	2093559000	180000	180000	180000	180000	0
56	20240625	181100	2093559000	180000	180000	180000	180000	0
57	20240625	181000	2093559000	180000	180000	180000	180000	0
58	20240625	180900	2093559000	180000	180000	180000	180000	0
59	20240625	180800	2093559000	180000	180000	180000	180000	0
60	20240625	180700	2093559000	180000	180000	180000	180000	0
61	20240625	180600	2093559000	180000	180000	180000	180000	0
62	20240625	180500	2093559000	180000	180000	180000	180000	351
63	20240625	180400	2093559000	180000	180000	180000	180000	0
64	20240625	180300	2093559000	180000	180000	180000	180000	0
65	20240625	180200	2093559000	180000	180000	180000	180000	0
66	20240625	180100	2093559000	180000	180000	180000	180000	0
67	20240625	180000	2093559000	180000	180000	180000	180000	0
68	20240625	175900	2093559000	180000	180000	180000	180000	0
69	20240625	175800	2093559000	180000	180000	180000	180000	0
70	20240625	175700	2093559000	180000	180000	180000	180000	0
71	20240625	175600	2093559000	180000	180000	180000	180000	0
72	20240625	175500	2093559000	180000	180000	180000	180000	0
73	20240625	175400	2093559000	180000	180000	180000	180000	0
74	20240625	175300	2093559000	180000	180000	180000	180000	0
75	20240625	175200	2093559000	180000	180000	180000	180000	0
76	20240625	175100	2093559000	180000	180000	180000	180000	0
77	20240625	175000	2093559000	180000	180000	180000	180000	0
78	20240625	174900	2093559000	180000	180000	180000	180000	0
79	20240625	174800	2093559000	180000	180000	180000	180000	0
80	20240625	174700	2093559000	180000	180000	180000	180000	0
81	20240625	174600	2093559000	180000	180000	180000	180000	0
82	20240625	174500	2093559000	180000	180000	180000	180000	0
83	20240625	174400	2093559000	180000	180000	180000	180000	0
84	20240625	174300	2093559000	180000	180000	180000	180000	0
85	20240625	174200	2093559000	180000	180000	180000	180000	0
86	20240625	174100	2093559000	180000	180000	180000	180000	0
87	20240625	174000	2093559000	180000	180000	180000	180000	0
88	20240625	173900	2093559000	180000	180000	180000	180000	0
89	20240625	173800	2093559000	180000	180000	180000	180000	0
90	20240625	173700	2093559000	180000	180000	180000	180000	0
91	20240625	173600	2093559000	180000	180000	180000	180000	0
92	20240625	173500	2093559000	180000	180000	180000	180000	351
93	20240625	173400	2093559000	180000	180000	180000	180000	0
94	20240625	173300	2093559000	180000	180000	180000	180000	0
95	20240625	173200	2093559000	180000	180000	180000	180000	0
96	20240625	173100	2093559000	180000	180000	180000	180000	0
97	20240625	173000	2093559000	180000	180000	180000	180000	0
98	20240625	172900	2093559000	180000	180000	180000	180000	0
99	20240625	172800	2093559000	180000	180000	180000	180000	0
100	20240625	172700	2093559000	180000	180000	180000	180000	0
101	20240625	172600	2093559000	180000	180000	180000	180000	0
102	20240625	172500	2093559000	180000	180000	180000	180000	0
103	20240625	172400	2093559000	180000	180000	180000	180000	0
104	20240625	172300	2093559000	180000	180000	180000	180000	0
105	20240625	172200	2093559000	180000	180000	180000	180000	0
106	20240625	172100	2093559000	180000	180000	180000	180000	0
107	20240625	172000	2093559000	180000	180000	180000	180000	0
108	20240625	171900	2093559000	180000	180000	180000	180000	0
109	20240625	171800	2093559000	180000	180000	180000	180000	0
110	20240625	171700	2093559000	180000	180000	180000	180000	0
111	20240625	171600	2093559000	180000	180000	180000	180000	0
112	20240625	171500	2093559000	180000	180000	180000	180000	0
113	20240625	171400	2093559000	180000	180000	180000	180000	0
114	20240625	171300	2093559000	180000	180000	180000	180000	0
115	20240625	171200	2093559000	180000	180000	180000	180000	0
116	20240625	171100	2093559000	180000	180000	180000	180000	0
117	20240625	171000	2093559000	180000	180000	180000	180000	0
118	20240625	170900	2093559000	180000	180000	180000	180000	0
119	20240625	170800	2093559000	180000	180000	180000	180000	0
120	20240625	170700	2093559000	180000	180000	180000	180000	0
121	20240625	170600	2093559000	180000	180000	180000	180000	0
122	20240625	170500	2093559000	180000	180000	180000	180000	351
123	20240625	170400	2093559000	180000	180000	180000	180000	0
124	20240625	170300	2093559000	180000	180000	180000	180000	0
125	20240625	170200	2093559000	180000	180000	180000	180000	0
126	20240625	170100	2093559000	180000	180000	180000	180000	0
127	20240625	170000	2093559000	180000	180000	180000	180000	0
128	20240625	165900	2093559000	180000	180000	180000	180000	0
129	20240625	165800	2093559000	180000	180000	180000	180000	0
130	20240625	165700	2093559000	180000	180000	180000	180000	0
131	20240625	165600	2093559000	180000	180000	180000	180000	0
132	20240625	165500	2093559000	180000	180000	180000	180000	0
133	20240625	165400	2093559000	180000	180000	180000	180000	0
134	20240625	165300	2093559000	180000	180000	180000	180000	0
135	20240625	165200	2093559000	180000	180000	180000	180000	0
136	20240625	165100	2093559000	180000	180000	180000	180000	0
137	20240625	165000	2093559000	180000	180000	180000	180000	0
138	20240625	164900	2093559000	180000	180000	180000	180000	0
139	20240625	164800	2093559000	180000	180000	180000	180000	0
140	20240625	164700	2093559000	180000	180000	180000	180000	0
141	20240625	164600	2093559000	180000	180000	180000	180000	0
142	20240625	164500	2093559000	180000	180000	180000	180000	0
143	20240625	164400	2093559000	180000	180000	180000	180000	0
144	20240625	164300	2093559000	180000	180000	180000	180000	0
145	20240625	164200	2093559000	180000	180000	180000	180000	0
146	20240625	164100	2093559000	180000	180000	180000	180000	0
147	20240625	164000	2093559000	180000	180000	180000	180000	0
148	20240625	163900	2093559000	180000	180000	180000	180000	0
149	20240625	163800	2093559000	180000	180000	180000	180000	0
150	20240625	163700	2093559000	180000	180000	180000	180000	0
151	20240625	163600	2093559000	180000	180000	180000	180000	0
152	20240625	163500	2093559000	180000	180000	180000	180000	351
153	20240625	163400	2093559000	180000	180000	180000	180000	0
154	20240625	163300	2093559000	180000	180000	180000	180000	0
155	20240625	163200	2093559000	180000	180000	180000	180000	0
156	20240625	163100	2093559000	180000	180000	180000	180000	0
157	20240625	163000	2093559000	180000	180000	180000	180000	0
158	20240625	162900	2093559000	180000	180000	180000	180000	0
159	20240625	162800	2093559000	180000	180000	180000	180000	0
160	20240625	162700	2093559000	180000	180000	180000	180000	0
161	20240625	162600	2093559000	180000	180000	180000	180000	0
162	20240625	162500	2093559000	180000	180000	180000	180000	0
163	20240625	162400	2093559000	180000	180000	180000	180000	0
164	20240625	162300	2093559000	180000	180000	180000	180000	0
165	20240625	162200	2093559000	180000	180000	180000	180000	0
166	20240625	162100	2093559000	180000	180000	180000	180000	0
167	20240625	162000	2093559000	180000	180000	180000	180000	0
168	20240625	161900	2093559000	180000	180000	180000	180000	0
169	20240625	161800	2093559000	180000	180000	180000	180000	0
170	20240625	161700	2093559000	180000	180000	180000	180000	0
171	20240625	161600	2093559000	180000	180000	180000	180000	0
172	20240625	161500	2093559000	180000	180000	180000	180000	0
173	20240625	161400	2093559000	180000	180000	180000	180000	0
174	20240625	161300	2093559000	180000	180000	180000	180000	0
175	20240625	161200	2093559000	180000	180000	180000	180000	0
176	20240625	161100	2093559000	180000	180000	180000	180000	0
177	20240625	161000	2093559000	180000	180000	180000	180000	0
178	20240625	160900	2093559000	180000	180000	180000	180000	0
179	20240625	160800	2093559000	180000	180000	180000	180000	0
180	20240625	160700	2093559000	180000	180000	180000	180000	0
181	20240625	160600	2093559000	180000	180000	180000	180000	0
182	20240625	160500	2093559000	180000	180000	180000	180000	351
183	20240625	160400	2093559000	180000	180000	180000	180000	0
184	20240625	160300	2093559000	180000	180000	180000	180000	0
185	20240625	160200	2093559000	180000	180000	180000	180000	0
186	20240625	160100	2093559000	180000	180000	180000	180000	0
187	20240625	160000	2093559000	180000	180000	180000	180000	0
188	20240625	155900	2093559000	180000	180000	180000	180000	0
189	20240625	155800	2093559000	180000	180000	180000	180000	0
190	20240625	155700	2093559000	180000	180000	180000	180000	0
191	20240625	155600	2093559000	180000	180000	180000	180000	0
192	20240625	155500	2093559000	180000	180000	180000	180000	0
193	20240625	155400	2093559000	180000	180000	180000	180000	0
194	20240625	155300	2093559000	180000	180000	180000	180000	0
195	20240625	155200	2093559000	180000	180000	180000	180000	0
196	20240625	155100	2093559000	180000	180000	180000	180000	0
197	20240625	155000	2093559000	180000	180000	180000	180000	0
198	20240625	154900	2093559000	180000	180000	180000	180000	0
199	20240625	154800	2093559000	180000	180000	180000	180000	0
200	20240625	154700	2093559000	180000	180000	180000	180000	0
201	20240625	154600	2093559000	180000	180000	180000	180000	0
202	20240625	154500	2093559000	180000	180000	180000	180000	0
203	20240625	154400	2093559000	180000	180000	180000	180000	0
204	20240625	154300	2093559000	180000	180000	180000	180000	0
205	20240625	154200	2093559000	180000	180000	180000	180000	0
206	20240625	154100	2093559000	180000	180000	180000	180000	0
207	20240625	154000	2093559000	180000	180000	180000	180000	0
208	20240625	153900	2093559000	180000	180000	180000	180000	0
209	20240625	153800	2093559000	180000	180000	180000	180000	0
210	20240625	153700	2093559000	180000	180000	180000	180000	0
211	20240625	153600	2093559000	180000	180000	180000	180000	0
212	20240625	153500	2093559000	180000	180000	180000	180000	351
213	20240625	153400	2093559000	180000	180000	180000	180000	0
214	20240625	153300	2093559000	180000	180000	180000	180000	0
215	20240625	153200	2093559000	180000	180000	180000	180000	0
216	20240625	153100	2093559000	180000	180000	180000	180000	0
217	20240625	153000	2093559000	180000	180000	180000	180000	351
218	20240625	152900	2030379000	179900	179900	179900	179900	0
219	20240625	152800	2030379000	179900	179900	179900	179900	0
220	20240625	152700	2030379000	179900	179900	179900	179900	0
221	20240625	152600	2030379000	179900	179900	179900	179900	0
222	20240625	152500	2030379000	179900	179900	179900	179900	0
223	20240625	152400	2030379000	179900	179900	179900	179900	0
224	20240625	152300	2030379000	179900	179900	179900	179900	0
225	20240625	152200	2030379000	179900	179900	179900	179900	0
226	20240625	152100	2030379000	179900	179900	179900	179900	0
227	20240625	152000	2030379000	179900	179900	179900	179900	0
228	20240625	151900	2030379000	179900	180000	180100	179900	30
229	20240625	151800	2024978400	180000	180100	180100	180000	27
230	20240625	151700	2020116500	180100	180100	180100	179900	18
231	20240625	151600	2016875100	180000	180100	180100	180000	30
232	20240625	151500	2011474200	180100	180000	180100	179800	14
233	20240625	151400	2008954700	180100	180000	180100	180000	16
234	20240625	151300	2006073600	179800	180000	180000	179800	20
235	20240625	151200	2002473900	179900	180000	180000	179900	8
236	20240625	151100	2001034000	180000	179900	180000	179800	18
237	20240625	151000	1997795000	179900	180000	180000	179800	12
238	20240625	150900	1995636100	180000	180000	180000	179800	18
239	20240625	150800	1992397200	180000	180000	180000	179900	18
240	20240625	150700	1989157300	180000	180000	180000	179900	15
241	20240625	150600	1986457400	180000	180000	180100	180000	16
242	20240625	150500	1983577000	180000	180000	180000	179900	22
243	20240625	150400	1979617200	180000	180000	180000	179900	24
244	20240625	150300	1975297900	180000	179600	180000	179600	19
245	20240625	150200	1971882200	179800	179900	179900	179600	19
246	20240625	150100	1968466700	179800	179900	180000	179800	20
247	20240625	150000	1964867600	180000	180000	180000	179900	26
248	20240625	145900	1960187800	180000	180000	180000	179800	64
249	20240625	145800	1948668800	179800	180000	180000	179800	40
250	20240625	145700	1941471400	179900	180000	180000	179900	29
251	20240625	145600	1936252200	180000	179800	180000	179800	38
252	20240625	145500	1929416500	179900	179900	179900	179800	19
253	20240625	145400	1925998500	179700	179700	179900	179700	34
254	20240625	145300	1919885500	179700	179800	179900	179700	47
255	20240625	145200	1911438200	179900	179800	179900	179700	21
256	20240625	145100	1907661800	179800	179700	179800	179700	53
257	20240625	145000	1898134300	179800	179800	179900	179700	29
258	20240625	144900	1892920100	179800	179800	179900	179700	31
259	20240625	144800	1887345100	179800	179800	179800	179600	39
260	20240625	144700	1880335800	179900	179900	179900	179800	55
261	20240625	144600	1870442100	179800	179800	179900	179800	83
262	20240625	144500	1855512400	179700	179800	179800	179700	23
263	20240625	144400	1851377100	179800	179800	179900	179600	17
264	20240625	144300	1848320400	179800	179800	179900	179600	36
265	20240625	144200	1841846800	179900	179800	179900	179700	32
266	20240625	144100	1836091100	179600	179900	179900	179600	31
267	20240625	144000	1830517500	179800	179800	179900	179700	37
268	20240625	143900	1823865100	179800	179700	179800	179600	26
269	20240625	143800	1819191500	179700	179600	179700	179600	20
270	20240625	143700	1815598700	179500	179700	179700	179500	30
271	20240625	143600	1810210500	179600	179700	179800	179500	18
272	20240625	143500	1806976700	179600	179600	179800	179500	37
273	20240625	143400	1800329200	179500	179500	179800	179400	27
274	20240625	143300	1795479700	179600	179600	179900	179600	30
275	20240625	143200	1790089100	179600	179600	179800	179500	31
276	20240625	143100	1784519900	179500	180000	180000	179500	57
277	20240625	143000	1774273000	179900	180000	180000	179900	33
278	20240625	142900	1768335300	179900	179900	180000	179900	37
279	20240625	142800	1761676300	180000	180000	180000	179900	22
280	20240625	142700	1757716400	180000	180000	180000	179900	25
281	20240625	142600	1753216500	180000	179900	180000	179800	30
282	20240625	142500	1747819500	179900	179900	179900	179800	30
283	20240625	142400	1742422600	179900	179900	179900	179800	32
284	20240625	142300	1736666900	179900	179800	179900	179800	28
285	20240625	142200	1731630900	179800	179800	179800	179700	33
286	20240625	142100	1725697900	179700	179800	179800	179700	27
287	20240625	142000	1720843700	179700	179900	179900	179700	34
288	20240625	141900	1714729800	179800	180000	180000	179800	16
289	20240625	141800	1711850800	180000	179900	180000	179700	34
290	20240625	141700	1705733300	179900	180000	180000	179800	34
291	20240625	141600	1699614600	179900	180100	180100	179900	31
292	20240625	141500	1694035800	180000	180100	180100	180000	38
293	20240625	141400	1687192300	180100	180000	180100	180000	24
294	20240625	141300	1682871500	180000	180000	180000	179900	35
295	20240625	141200	1676571700	180000	180000	180000	179900	37
296	20240625	141100	1669912300	180000	179900	180000	179900	22
297	20240625	141000	1665952600	180000	180000	180000	179900	28
298	20240625	140900	1660913100	179900	179900	180000	179800	35
299	20240625	140800	1654614700	180000	180000	180000	180000	31
300	20240625	140700	1649034700	179900	179900	180000	179800	26
301	20240625	140600	1644357000	179800	179700	179900	179700	34
302	20240625	140500	1638243100	179800	179700	179800	179600	24
303	20240625	140400	1633929300	179800	179800	179800	178300	121
304	20240625	140300	1612290100	179800	179800	179800	179600	120
305	20240625	140200	1590717300	179800	179700	179800	179700	29
306	20240625	140100	1585503500	179700	179700	179700	179600	37
307	20240625	140000	1578855000	179700	179600	179700	179500	55
308	20240625	135900	1568974400	179600	179500	179600	179400	26
309	20240625	135800	1564305400	179500	179500	179600	179400	31
310	20240625	135700	1558740300	179500	179300	179500	179300	39
311	20240625	135600	1551742500	179400	179400	179500	179300	18
312	20240625	135500	1548512600	179500	179500	179600	179400	44
313	20240625	135400	1540614500	179400	179500	179500	179400	31
314	20240625	135300	1535052200	179400	179400	179400	179300	26
315	20240625	135200	1530387900	179400	179200	179400	179200	19
316	20240625	135100	1526981300	179100	179200	179200	179100	13
317	20240625	135000	1524652000	179300	179300	179300	179200	27
318	20240625	134900	1519812900	179300	179200	179400	179200	17
319	20240625	134800	1516765400	179100	179300	179400	179100	29
320	20240625	134700	1511568300	179300	178800	179300	178800	9
321	20240625	134600	1509956600	178800	179000	179100	178800	31
322	20240625	134500	1504410800	179100	179100	179200	179000	32
323	20240625	134400	1498680000	179200	179200	179300	179100	27
324	20240625	134300	1493841800	179200	179300	179300	179200	27
325	20240625	134200	1489001100	179300	179400	179400	179200	21
326	20240625	134100	1485236100	179300	179300	179400	179300	5
327	20240625	134000	1484339300	179300	179400	179400	179300	26
328	20240625	133900	1479675900	179400	179500	179500	179400	29
329	20240625	133800	1474470600	179400	179500	179500	179400	10
330	20240625	133700	1472675800	179400	179500	179500	179300	11
331	20240625	133600	1470702400	179500	179400	179500	179300	24
332	20240625	133500	1466396600	179400	179400	179400	179300	20
333	20240625	133400	1462808800	179400	179500	179600	179300	21
334	20240625	133300	1459040900	179500	179300	179500	179300	21
335	20240625	133200	1455271700	179500	179500	179500	179300	32
336	20240625	133100	1449528500	179600	179400	179600	179400	10
337	20240625	133000	1447733000	179500	179500	179500	179400	28
338	20240625	132900	1442707100	179500	179500	179500	179400	9
339	20240625	132800	1441091700	179100	179500	179600	179100	35
340	20240625	132700	1434810600	179400	179600	179600	179400	15
341	20240625	132600	1432117800	179500	179400	179600	179400	26
342	20240625	132500	1427449200	179300	179500	179600	179300	48
343	20240625	132400	1418833700	179500	179200	179500	179200	13
344	20240625	132300	1416501800	179200	179300	179300	179200	20
345	20240625	132200	1412916000	179300	179400	179400	179300	19
346	20240625	132100	1409508200	179400	179200	179500	179200	24
347	20240625	132000	1405202600	179300	179400	179400	179300	54
348	20240625	131900	1395515300	179400	179300	179400	179200	28
349	20240625	131800	1390493700	179300	179100	179300	179100	20
350	20240625	131700	1386909500	179000	179100	179100	179000	22
351	20240625	131600	1382969500	179000	179000	179000	179000	19
352	20240625	131500	1379568500	178900	179000	179000	178900	21
353	20240625	131400	1375809700	178900	178900	179000	178900	6
354	20240625	131300	1374736000	178800	178900	178900	178800	14
355	20240625	131200	1372231500	178800	178900	179100	178800	28
356	20240625	131100	1367219500	179000	179000	179000	178900	13
357	20240625	131000	1364892700	179000	179000	179000	178900	34
358	20240625	130900	1358808800	179000	178900	179000	178800	10
359	20240625	130800	1357019700	178800	178800	178800	178800	1
360	20240625	130700	1356840900	178900	178900	179000	178800	29
361	20240625	130600	1351651300	178900	178900	178900	178800	6
362	20240625	130500	1350578000	178900	178800	178900	178800	12
363	20240625	130400	1348431300	178900	179000	179000	178900	14
364	20240625	130300	1345926000	179000	178800	179000	178800	84
365	20240625	130200	1330894800	178700	178800	178800	178700	12
366	20240625	130100	1328749300	178800	178800	178900	178600	10
367	20240625	130000	1326961400	178800	178800	178900	178700	13
368	20240625	125900	1324636700	178700	178800	178800	178700	9
369	20240625	125800	1323027600	178700	178700	178800	178700	9
370	20240625	125700	1321418600	178600	178700	178700	178600	6
371	20240625	125600	1320346500	178700	178600	178700	178500	14
372	20240625	125500	1317846000	178600	178600	178600	178500	16
373	20240625	125400	1314989000	178600	178600	178600	178500	6
374	20240625	125300	1313917500	178600	178600	178600	178500	10
375	20240625	125200	1312131600	178600	178700	178700	178500	10
376	20240625	125100	1310345600	178700	178600	178700	178500	16
377	20240625	125000	1307487700	178600	178600	178600	178600	2
378	20240625	124900	1307130500	178300	178300	178600	178300	10
379	20240625	124800	1305346400	178200	178500	178500	178200	13
380	20240625	124700	1303027100	178400	178500	178600	178400	9
381	20240625	124600	1301420300	178600	178600	178600	178400	9
382	20240625	124500	1299813400	178600	178500	178600	178400	22
383	20240625	124400	1295887600	178500	178600	178600	178500	12
384	20240625	124300	1293744600	178600	178500	178600	178500	3
385	20240625	124200	1293208900	178500	178400	178700	178400	15
386	20240625	124100	1290530500	178400	178300	178400	178200	30
387	20240625	124000	1285179400	178400	178300	178400	178300	8
388	20240625	123900	1283752400	178400	178300	178400	178300	12
389	20240625	123800	1281612600	178300	178300	178300	178200	7
390	20240625	123700	1280364700	178300	178200	178300	178200	10
391	20240625	123600	1278581800	178200	178300	178300	178200	9
392	20240625	123500	1276977700	178200	178200	178300	178200	7
393	20240625	123400	1275729800	178300	178300	178300	178200	14
394	20240625	123300	1273234100	178100	178200	178200	178100	5
395	20240625	123200	1272343200	178100	178300	178300	178100	14
396	20240625	123100	1269848500	178200	178200	178300	178100	5
397	20240625	123000	1268957400	178100	178200	178200	178100	6
398	20240625	122900	1267888300	178200	178200	178300	178200	17
399	20240625	122800	1264858800	178300	178200	178300	178100	12
400	20240625	122700	1262720400	178200	178100	178200	178100	9
401	20240625	122600	1261116700	178200	178200	178200	178200	6
402	20240625	122500	1260047500	178100	178000	178100	178000	13
403	20240625	122400	1257732400	178000	178000	178000	178000	8
404	20240625	122300	1256308400	178100	178100	178100	178100	5
405	20240625	122200	1255417900	178000	177900	178100	177800	16
406	20240625	122100	1252570000	177900	177900	177900	177900	2
407	20240625	122000	1252214200	177900	178000	178000	177900	23
408	20240625	121900	1248120700	178100	178100	178100	178000	4
409	20240625	121800	1247408400	178100	178000	178100	177600	11
410	20240625	121700	1245451200	177800	177900	177900	177800	7
411	20240625	121600	1244206000	178000	178200	178200	177700	11
412	20240625	121500	1242248600	177300	177800	178300	177300	30
413	20240625	121400	1236908400	177800	177800	177800	177700	7
414	20240625	121300	1235663900	177700	177800	177800	177000	12
415	20240625	121200	1233531200	176900	176900	176900	176900	1
416	20240625	121100	1233354300	176800	178300	178400	176800	186
417	20240625	121000	1200356900	178400	178400	178400	178400	9
418	20240625	120900	1198751300	178200	178300	178400	178000	18
419	20240625	120800	1195545600	178300	178400	178400	178300	10
420	20240625	120700	1193761700	178300	178300	178400	178300	11
421	20240625	120600	1191800200	178400	178300	178400	178300	8
422	20240625	120500	1190373200	178300	178400	178400	178300	8
423	20240625	120400	1188946600	178400	178400	178400	178300	14
424	20240625	120300	1186450100	178000	178400	178400	178000	3
425	20240625	120200	1185915300	178400	178500	178500	178400	9
426	20240625	120100	1184309100	178200	178200	178300	178100	8
427	20240625	120000	1182883100	178200	178500	178500	178200	16
428	20240625	115900	1180029900	178500	178900	178900	178500	19
429	20240625	115800	1176634600	179000	178700	179000	178700	5
430	20240625	115700	1175739900	178800	178800	178800	178800	9
431	20240625	115600	1174130700	178700	179000	179000	178700	15
432	20240625	115500	1171447500	179000	178700	179000	178700	39
433	20240625	115400	1164466800	179000	178300	179000	178300	150
434	20240625	115300	1137685600	178300	178500	178500	178200	25
435	20240625	115200	1133227300	178600	178600	178600	178300	6
436	20240625	115100	1132156000	178100	178500	178600	178100	15
437	20240625	115000	1129479600	178500	178400	178600	178400	11
438	20240625	114900	1127516100	178500	178500	178500	178400	7
439	20240625	114800	1126266700	178500	178500	178500	178500	11
440	20240625	114700	1124303200	178500	178500	178600	178500	54
441	20240625	114600	1114664000	178600	178500	178600	178200	4
442	20240625	114500	1113950200	178500	178600	178600	178500	12
443	20240625	114400	1111807400	178600	178500	178700	178500	22
444	20240625	114300	1107879900	178500	178800	178900	178500	13
445	20240625	114200	1105555600	178900	178700	178900	178700	12
446	20240625	114100	1103410200	178700	178700	178800	178700	9
447	20240625	114000	1101801700	178700	178700	178800	178700	12
448	20240625	113900	1099657000	178700	178600	178700	178500	11
449	20240625	113800	1097692400	178800	178800	178800	178600	10
450	20240625	113700	1095904900	178800	178700	178800	178700	7
451	20240625	113600	1094653900	178700	178700	178800	178700	38
452	20240625	113500	1087860000	178700	178600	178700	178600	8
453	20240625	113400	1086430500	178700	178600	178800	178600	12
454	20240625	113300	1084285900	178800	178700	178800	178600	10
455	20240625	113200	1082498600	178700	178500	178700	178500	27
456	20240625	113100	1077674700	178700	178700	178700	178600	13
457	20240625	113000	1075351900	178400	178300	178600	178300	10
458	20240625	112900	1073566700	178600	178700	178700	178600	15
459	20240625	112800	1070887300	178700	178700	178700	178600	7
460	20240625	112700	1069636500	178600	178700	178700	178600	7
461	20240625	112600	1068386100	178700	178600	178700	178600	9
462	20240625	112500	1066778300	178300	178400	178500	178300	22
463	20240625	112400	1062854100	178600	178700	178700	178600	10
464	20240625	112300	1061067400	178700	178700	178800	178700	7
465	20240625	112200	1059816400	178700	178800	178800	178700	12
466	20240625	112100	1057671500	178800	178500	178800	178500	3
467	20240625	112000	1057135400	178600	178700	178700	178600	12
468	20240625	111900	1054991500	178800	178500	178800	178300	10
469	20240625	111800	1053205500	178400	178300	178400	178300	151
470	20240625	111700	1026278200	178200	178000	178200	178000	14
471	20240625	111600	1023783600	178200	178100	178200	178100	5
472	20240625	111500	1022892900	178000	178200	178200	178000	6
473	20240625	111400	1021823900	178200	178100	178200	178100	13
474	20240625	111300	1019507400	178000	178200	178300	178000	10
475	20240625	111200	1017725200	178300	178200	178300	178000	6
476	20240625	111100	1016655800	177600	178200	178200	177600	2
477	20240625	111000	1016300000	177600	178200	178200	177500	35
478	20240625	110900	1010081900	178300	178200	178400	178200	8
479	20240625	110800	1008655400	178300	177900	178300	177900	5
480	20240625	110700	1007764300	178300	177600	178300	177600	4
481	20240625	110600	1007052300	177700	177500	177700	177500	9
482	20240625	110500	1005453200	178200	177500	178200	177500	5
483	20240625	110400	1004564300	177200	177500	177800	177200	4
484	20240625	110300	1003854000	177900	177700	178400	177700	7
485	20240625	110200	1002608400	177700	177600	178600	177600	112
486	20240625	110100	982697900	177600	177100	177600	177100	38
487	20240625	110000	975953200	176900	177000	177000	176900	54
488	20240625	105900	966399100	177000	177000	177000	176900	34
489	20240625	105800	960383200	176900	177000	177000	176900	21
490	20240625	105700	956667500	177000	177000	177100	177000	6
491	20240625	105600	955605100	177000	177700	177700	177000	12
492	20240625	105500	953478300	177300	177000	177300	177000	50
493	20240625	105400	944620100	177100	176900	177100	176800	45
494	20240625	105300	936658300	176800	177000	177000	176800	45
495	20240625	105200	928700300	177000	176900	177000	176800	47
496	20240625	105100	920386000	176900	176800	176900	176800	27
497	20240625	105000	915611000	176900	176900	177000	176800	29
498	20240625	104900	910481300	176900	177000	177100	176900	27
499	20240625	104800	905704000	176900	177100	177100	176900	39
500	20240625	104700	898800900	177200	177400	177500	177200	29
501	20240625	104600	893655100	177400	176900	177400	176900	74
502	20240625	104500	880547300	176900	176900	176900	176900	25
503	20240625	104400	876124800	176900	176900	177000	176900	36
504	20240625	104300	869755700	176900	177000	177000	176900	38
505	20240625	104200	863031300	176900	176800	177000	176700	55
506	20240625	104100	853307800	176700	176700	176800	176700	34
507	20240625	104000	847299800	176800	176700	176800	176700	18
508	20240625	103900	844117900	176700	176800	176800	176700	33
509	20240625	103800	838285200	176800	176900	176900	176800	37
510	20240625	103700	831743200	176900	176900	176900	176800	33
511	20240625	103600	825908200	176800	176800	176900	176800	31
512	20240625	103500	820426400	176900	176800	176900	176800	16
513	20240625	103400	817597300	176800	176800	176900	176800	45
514	20240625	103300	809640000	176800	177000	177000	176800	40
515	20240625	103200	802567300	176900	177000	177000	176900	43
516	20240625	103100	794960200	176900	177000	177000	176900	41
517	20240625	103000	787705900	176900	177100	177100	176900	121
518	20240625	102900	766284300	177100	177200	177300	177100	95
519	20240625	102800	749455200	177300	177200	177300	177200	26
520	20240625	102700	744846600	177400	177100	177400	177100	47
521	20240625	102600	736512500	177200	177100	177200	177100	39
522	20240625	102500	729605200	177200	177100	177200	177100	28
523	20240625	102400	724645500	177200	177200	177200	177100	15
524	20240625	102300	721988200	177200	177200	177200	177200	26
525	20240625	102200	717381000	177200	177300	177300	177200	9
526	20240625	102100	715785800	177400	177100	177400	177100	25
527	20240625	102000	711357400	177100	177000	177100	177000	37
528	20240625	101900	704807900	177100	177300	177300	177100	213
529	20240625	101800	667068000	177300	177300	177300	177300	10
530	20240625	101700	665295000	177200	177200	177500	177200	55
531	20240625	101600	655542600	177300	177400	177400	177300	33
532	20240625	101500	649690400	177400	177500	177500	177400	163
533	20240625	101400	620768400	177500	177700	177700	177500	58
534	20240625	101300	610467000	177600	177700	177700	177600	22
535	20240625	101200	606559600	177700	177700	177800	177700	10
536	20240625	101100	604782400	177800	177900	177900	177800	16
537	20240625	101000	601937400	178000	178100	178100	178000	9
538	20240625	100900	600335000	178100	178200	178200	178100	13
539	20240625	100800	598018500	178400	178200	178400	178200	13
540	20240625	100700	595701500	178200	178100	178200	178100	49
541	20240625	100600	586969800	178200	177800	178200	177800	39
542	20240625	100500	580033500	177800	177800	177800	177800	31
543	20240625	100400	574521700	177800	177700	177800	177700	61
544	20240625	100300	563676400	177700	177800	177800	177700	52
545	20240625	100200	554433200	177800	177800	177800	177700	41
546	20240625	100100	547144500	177700	177700	177800	177700	92
547	20240625	100000	530791100	177700	177800	177900	177700	8
548	20240625	095900	529368700	177900	178200	178200	177900	22
549	20240625	095800	525453700	178200	178400	178400	178200	23
550	20240625	095700	521354700	178200	179000	179000	178200	34
551	20240625	095600	515292000	178900	179100	179400	178900	10
552	20240625	095500	513500700	179500	179500	179500	179400	5
553	20240625	095400	512603400	179500	178500	179500	178500	69
554	20240625	095300	500254300	178600	178600	178600	178500	68
555	20240625	095200	488109800	178500	178000	178600	178000	91
556	20240625	095100	471904700	178000	178000	178000	178000	20
557	20240625	095000	468344700	178000	178000	178000	178000	3
558	20240625	094900	467810700	178000	177900	178100	177900	32
559	20240625	094800	462114700	178000	177800	178000	177800	42
560	20240625	094700	454644900	177800	177000	177800	177000	92
561	20240625	094600	438348400	177000	177400	177400	177000	19
562	20240625	094500	434980900	177400	177000	177400	176900	103
563	20240625	094400	416745400	177200	177500	177500	177100	90
564	20240625	094300	400784000	177600	177700	177700	177600	42
565	20240625	094200	393322700	177700	177600	177800	177600	42
566	20240625	094100	385856800	177700	177600	177800	177600	114
567	20240625	094000	365601900	177600	178300	178300	177600	36
568	20240625	093900	359198000	178600	179100	179100	178600	130
569	20240625	093800	335968300	179000	179400	179400	179000	104
570	20240625	093700	317335600	179400	179500	179500	179400	11
571	20240625	093600	315361700	179400	179400	179400	179400	6
572	20240625	093500	314285300	179400	179500	179500	179400	21
573	20240625	093400	310517500	179800	179800	179800	179800	0
574	20240625	093300	310517500	179800	179900	179900	179800	2
575	20240625	093200	310157800	179400	179400	179400	179400	7
576	20240625	093100	308902000	179900	179400	179900	179400	63
577	20240625	093000	297589200	179800	179800	179800	179800	3
578	20240625	092900	297049800	179800	179800	179800	179800	1
579	20240625	092800	296870000	179500	179500	179500	179500	0
580	20240625	092700	296870000	179500	179500	179500	179500	0
581	20240625	092600	296870000	179500	179800	179800	179500	6
582	20240625	092500	295792700	179800	179600	179800	179600	46
583	20240625	092400	287524000	179700	179500	179700	179500	11
584	20240625	092300	285549300	179500	179600	179600	179500	282
585	20240625	092200	234902300	179600	179700	179700	179600	60
586	20240625	092100	224123000	179800	179800	179800	179800	0
587	20240625	092000	224123000	179800	179800	179800	179800	0
588	20240625	091900	224123000	179800	179900	179900	179800	17
589	20240625	091800	221066000	179900	179900	179900	179900	0
590	20240625	091700	221066000	179900	179900	179900	179900	30
591	20240625	091600	215669000	179700	179900	180200	179700	124
592	20240625	091500	193372200	179700	180100	180100	179700	62
593	20240625	091400	182214200	180200	180200	180200	180200	8
594	20240625	091300	180772600	180200	180100	180200	180000	27
595	20240625	091200	175909800	180500	180600	180600	180500	64
596	20240625	091100	164352400	180600	180400	180600	180400	159
597	20240625	091000	135642600	180400	180100	180400	179900	103
598	20240625	090900	117075200	180100	179700	180100	179700	150
599	20240625	090800	90093900	179500	179200	179500	179200	63
600	20240625	090700	78792600	179200	179200	179200	179200	5
601	20240625	090600	77896600	179100	179400	179500	179100	96
602	20240625	090500	60675900	179400	179100	179400	179100	107
603	20240625	090400	41506400	178300	179400	179400	178300	6
604	20240625	090300	40435500	178700	178900	178900	178700	27
605	20240625	090200	35610000	178700	179000	179500	178700	55
606	20240625	090100	25765700	179000	178000	179000	178000	78
607	20240625	090000	11858900	178000	176800	178100	176800	67