KissMeData/140860/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203000	6273233900	187000	187000	187000	187000	1195
3	20240628	202900	6273233900	187000	187000	187000	187000	0
4	20240628	202800	6273233900	187000	187000	187000	187000	0
5	20240628	202700	6273233900	187000	187000	187000	187000	0
6	20240628	202600	6273233900	187000	187000	187000	187000	0
7	20240628	202500	6273233900	187000	187000	187000	187000	0
8	20240628	202400	6273233900	187000	187000	187000	187000	0
9	20240628	202300	6273233900	187000	187000	187000	187000	0
10	20240628	202200	6273233900	187000	187000	187000	187000	0
11	20240628	202100	6273233900	187000	187000	187000	187000	0
12	20240628	202000	6273233900	187000	187000	187000	187000	0
13	20240628	201900	6273233900	187000	187000	187000	187000	0
14	20240628	201800	6273233900	187000	187000	187000	187000	0
15	20240628	201700	6273233900	187000	187000	187000	187000	0
16	20240628	201600	6273233900	187000	187000	187000	187000	0
17	20240628	201500	6273233900	187000	187000	187000	187000	0
18	20240628	201400	6273233900	187000	187000	187000	187000	0
19	20240628	201300	6273233900	187000	187000	187000	187000	0
20	20240628	201200	6273233900	187000	187000	187000	187000	0
21	20240628	201100	6273233900	187000	187000	187000	187000	0
22	20240628	201000	6273233900	187000	187000	187000	187000	0
23	20240628	200900	6273233900	187000	187000	187000	187000	0
24	20240628	200800	6273233900	187000	187000	187000	187000	0
25	20240628	200700	6273233900	187000	187000	187000	187000	0
26	20240628	200600	6273233900	187000	187000	187000	187000	0
27	20240628	200500	6273233900	187000	187000	187000	187000	0
28	20240628	200400	6273233900	187000	187000	187000	187000	0
29	20240628	200300	6273233900	187000	187000	187000	187000	0
30	20240628	200200	6273233900	187000	187000	187000	187000	0
31	20240628	200100	6273233900	187000	187000	187000	187000	0
32	20240628	200000	6273233900	187000	187000	187000	187000	1195
33	20240628	195900	6273233900	187000	187000	187000	187000	0
34	20240628	195800	6273233900	187000	187000	187000	187000	0
35	20240628	195700	6273233900	187000	187000	187000	187000	0
36	20240628	195600	6273233900	187000	187000	187000	187000	0
37	20240628	195500	6273233900	187000	187000	187000	187000	0
38	20240628	195400	6273233900	187000	187000	187000	187000	0
39	20240628	195300	6273233900	187000	187000	187000	187000	0
40	20240628	195200	6273233900	187000	187000	187000	187000	0
41	20240628	195100	6273233900	187000	187000	187000	187000	0
42	20240628	195000	6273233900	187000	187000	187000	187000	0
43	20240628	194900	6273233900	187000	187000	187000	187000	0
44	20240628	194800	6273233900	187000	187000	187000	187000	0
45	20240628	194700	6273233900	187000	187000	187000	187000	0
46	20240628	194600	6273233900	187000	187000	187000	187000	0
47	20240628	194500	6273233900	187000	187000	187000	187000	0
48	20240628	194400	6273233900	187000	187000	187000	187000	0
49	20240628	194300	6273233900	187000	187000	187000	187000	0
50	20240628	194200	6273233900	187000	187000	187000	187000	0
51	20240628	194100	6273233900	187000	187000	187000	187000	0
52	20240628	194000	6273233900	187000	187000	187000	187000	0
53	20240628	193900	6273233900	187000	187000	187000	187000	0
54	20240628	193800	6273233900	187000	187000	187000	187000	0
55	20240628	193700	6273233900	187000	187000	187000	187000	0
56	20240628	193600	6273233900	187000	187000	187000	187000	0
57	20240628	193500	6273233900	187000	187000	187000	187000	0
58	20240628	193400	6273233900	187000	187000	187000	187000	0
59	20240628	193300	6273233900	187000	187000	187000	187000	0
60	20240628	193200	6273233900	187000	187000	187000	187000	0
61	20240628	193100	6273233900	187000	187000	187000	187000	0
62	20240628	193000	6273233900	187000	187000	187000	187000	1195
63	20240628	192900	6273233900	187000	187000	187000	187000	0
64	20240628	192800	6273233900	187000	187000	187000	187000	0
65	20240628	192700	6273233900	187000	187000	187000	187000	0
66	20240628	192600	6273233900	187000	187000	187000	187000	0
67	20240628	192500	6273233900	187000	187000	187000	187000	0
68	20240628	192400	6273233900	187000	187000	187000	187000	0
69	20240628	192300	6273233900	187000	187000	187000	187000	0
70	20240628	192200	6273233900	187000	187000	187000	187000	0
71	20240628	192100	6273233900	187000	187000	187000	187000	0
72	20240628	192000	6273233900	187000	187000	187000	187000	0
73	20240628	191900	6273233900	187000	187000	187000	187000	0
74	20240628	191800	6273233900	187000	187000	187000	187000	0
75	20240628	191700	6273233900	187000	187000	187000	187000	0
76	20240628	191600	6273233900	187000	187000	187000	187000	0
77	20240628	191500	6273233900	187000	187000	187000	187000	0
78	20240628	191400	6273233900	187000	187000	187000	187000	0
79	20240628	191300	6273233900	187000	187000	187000	187000	0
80	20240628	191200	6273233900	187000	187000	187000	187000	0
81	20240628	191100	6273233900	187000	187000	187000	187000	0
82	20240628	191000	6273233900	187000	187000	187000	187000	0
83	20240628	190900	6273233900	187000	187000	187000	187000	0
84	20240628	190800	6273233900	187000	187000	187000	187000	0
85	20240628	190700	6273233900	187000	187000	187000	187000	0
86	20240628	190600	6273233900	187000	187000	187000	187000	0
87	20240628	190500	6273233900	187000	187000	187000	187000	0
88	20240628	190400	6273233900	187000	187000	187000	187000	0
89	20240628	190300	6273233900	187000	187000	187000	187000	0
90	20240628	190200	6273233900	187000	187000	187000	187000	0
91	20240628	190100	6273233900	187000	187000	187000	187000	0
92	20240628	190000	6273233900	187000	187000	187000	187000	1195
93	20240628	185900	6273233900	187000	187000	187000	187000	0
94	20240628	185800	6273233900	187000	187000	187000	187000	0
95	20240628	185700	6273233900	187000	187000	187000	187000	0
96	20240628	185600	6273233900	187000	187000	187000	187000	0
97	20240628	185500	6273233900	187000	187000	187000	187000	0
98	20240628	185400	6273233900	187000	187000	187000	187000	0
99	20240628	185300	6273233900	187000	187000	187000	187000	0
100	20240628	185200	6273233900	187000	187000	187000	187000	0
101	20240628	185100	6273233900	187000	187000	187000	187000	0
102	20240628	185000	6273233900	187000	187000	187000	187000	0
103	20240628	184900	6273233900	187000	187000	187000	187000	0
104	20240628	184800	6273233900	187000	187000	187000	187000	0
105	20240628	184700	6273233900	187000	187000	187000	187000	0
106	20240628	184600	6273233900	187000	187000	187000	187000	0
107	20240628	184500	6273233900	187000	187000	187000	187000	0
108	20240628	184400	6273233900	187000	187000	187000	187000	0
109	20240628	184300	6273233900	187000	187000	187000	187000	0
110	20240628	184200	6273233900	187000	187000	187000	187000	0
111	20240628	184100	6273233900	187000	187000	187000	187000	0
112	20240628	184000	6273233900	187000	187000	187000	187000	0
113	20240628	183900	6273233900	187000	187000	187000	187000	0
114	20240628	183800	6273233900	187000	187000	187000	187000	0
115	20240628	183700	6273233900	187000	187000	187000	187000	0
116	20240628	183600	6273233900	187000	187000	187000	187000	0
117	20240628	183500	6273233900	187000	187000	187000	187000	0
118	20240628	183400	6273233900	187000	187000	187000	187000	0
119	20240628	183300	6273233900	187000	187000	187000	187000	0
120	20240628	183200	6273233900	187000	187000	187000	187000	0
121	20240628	183100	6273233900	187000	187000	187000	187000	0
122	20240628	183000	6273233900	187000	187000	187000	187000	1195
123	20240628	182900	6273233900	187000	187000	187000	187000	0
124	20240628	182800	6273233900	187000	187000	187000	187000	0
125	20240628	182700	6273233900	187000	187000	187000	187000	0
126	20240628	182600	6273233900	187000	187000	187000	187000	0
127	20240628	182500	6273233900	187000	187000	187000	187000	0
128	20240628	182400	6273233900	187000	187000	187000	187000	0
129	20240628	182300	6273233900	187000	187000	187000	187000	0
130	20240628	182200	6273233900	187000	187000	187000	187000	0
131	20240628	182100	6273233900	187000	187000	187000	187000	0
132	20240628	182000	6273233900	187000	187000	187000	187000	0
133	20240628	181900	6273233900	187000	187000	187000	187000	0
134	20240628	181800	6273233900	187000	187000	187000	187000	0
135	20240628	181700	6273233900	187000	187000	187000	187000	0
136	20240628	181600	6273233900	187000	187000	187000	187000	0
137	20240628	181500	6273233900	187000	187000	187000	187000	0
138	20240628	181400	6273233900	187000	187000	187000	187000	0
139	20240628	181300	6273233900	187000	187000	187000	187000	0
140	20240628	181200	6273233900	187000	187000	187000	187000	0
141	20240628	181100	6273233900	187000	187000	187000	187000	0
142	20240628	181000	6273233900	187000	187000	187000	187000	0
143	20240628	180900	6273233900	187000	187000	187000	187000	0
144	20240628	180800	6273233900	187000	187000	187000	187000	0
145	20240628	180700	6273233900	187000	187000	187000	187000	0
146	20240628	180600	6273233900	187000	187000	187000	187000	0
147	20240628	180500	6273233900	187000	187000	187000	187000	0
148	20240628	180400	6273233900	187000	187000	187000	187000	0
149	20240628	180300	6273233900	187000	187000	187000	187000	0
150	20240628	180200	6273233900	187000	187000	187000	187000	0
151	20240628	180100	6273233900	187000	187000	187000	187000	0
152	20240628	180000	6273233900	187000	187000	187000	187000	1195
153	20240628	175900	6273233900	187000	187000	187000	187000	0
154	20240628	175800	6273233900	187000	187000	187000	187000	0
155	20240628	175700	6273233900	187000	187000	187000	187000	0
156	20240628	175600	6273233900	187000	187000	187000	187000	0
157	20240628	175500	6273233900	187000	187000	187000	187000	0
158	20240628	175400	6273233900	187000	187000	187000	187000	0
159	20240628	175300	6273233900	187000	187000	187000	187000	0
160	20240628	175200	6273233900	187000	187000	187000	187000	0
161	20240628	175100	6273233900	187000	187000	187000	187000	0
162	20240628	175000	6273233900	187000	187000	187000	187000	0
163	20240628	174900	6273233900	187000	187000	187000	187000	0
164	20240628	174800	6273233900	187000	187000	187000	187000	0
165	20240628	174700	6273233900	187000	187000	187000	187000	0
166	20240628	174600	6273233900	187000	187000	187000	187000	0
167	20240628	174500	6273233900	187000	187000	187000	187000	0
168	20240628	174400	6273233900	187000	187000	187000	187000	0
169	20240628	174300	6273233900	187000	187000	187000	187000	0
170	20240628	174200	6273233900	187000	187000	187000	187000	0
171	20240628	174100	6273233900	187000	187000	187000	187000	0
172	20240628	174000	6273233900	187000	187000	187000	187000	0
173	20240628	173900	6273233900	187000	187000	187000	187000	0
174	20240628	173800	6273233900	187000	187000	187000	187000	0
175	20240628	173700	6273233900	187000	187000	187000	187000	0
176	20240628	173600	6273233900	187000	187000	187000	187000	0
177	20240628	173500	6273233900	187000	187000	187000	187000	0
178	20240628	173400	6273233900	187000	187000	187000	187000	0
179	20240628	173300	6273233900	187000	187000	187000	187000	0
180	20240628	173200	6273233900	187000	187000	187000	187000	0
181	20240628	173100	6273233900	187000	187000	187000	187000	0
182	20240628	173000	6273233900	187000	187000	187000	187000	1195
183	20240628	172900	6273233900	187000	187000	187000	187000	0
184	20240628	172800	6273233900	187000	187000	187000	187000	0
185	20240628	172700	6273233900	187000	187000	187000	187000	0
186	20240628	172600	6273233900	187000	187000	187000	187000	0
187	20240628	172500	6273233900	187000	187000	187000	187000	0
188	20240628	172400	6273233900	187000	187000	187000	187000	0
189	20240628	172300	6273233900	187000	187000	187000	187000	0
190	20240628	172200	6273233900	187000	187000	187000	187000	0
191	20240628	172100	6273233900	187000	187000	187000	187000	0
192	20240628	172000	6273233900	187000	187000	187000	187000	0
193	20240628	171900	6273233900	187000	187000	187000	187000	0
194	20240628	171800	6273233900	187000	187000	187000	187000	0
195	20240628	171700	6273233900	187000	187000	187000	187000	0
196	20240628	171600	6273233900	187000	187000	187000	187000	0
197	20240628	171500	6273233900	187000	187000	187000	187000	0
198	20240628	171400	6273233900	187000	187000	187000	187000	0
199	20240628	171300	6273233900	187000	187000	187000	187000	0
200	20240628	171200	6273233900	187000	187000	187000	187000	0
201	20240628	171100	6273233900	187000	187000	187000	187000	0
202	20240628	171000	6273233900	187000	187000	187000	187000	0
203	20240628	170900	6273233900	187000	187000	187000	187000	0
204	20240628	170800	6273233900	187000	187000	187000	187000	0
205	20240628	170700	6273233900	187000	187000	187000	187000	0
206	20240628	170600	6273233900	187000	187000	187000	187000	0
207	20240628	170500	6273233900	187000	187000	187000	187000	0
208	20240628	170400	6273233900	187000	187000	187000	187000	0
209	20240628	170300	6273233900	187000	187000	187000	187000	0
210	20240628	170200	6273233900	187000	187000	187000	187000	0
211	20240628	170100	6273233900	187000	187000	187000	187000	0
212	20240628	170000	6273233900	187000	187000	187000	187000	1195
213	20240628	165900	6273233900	187000	187000	187000	187000	0
214	20240628	165800	6273233900	187000	187000	187000	187000	0
215	20240628	165700	6273233900	187000	187000	187000	187000	0
216	20240628	165600	6273233900	187000	187000	187000	187000	0
217	20240628	165500	6273233900	187000	187000	187000	187000	0
218	20240628	165400	6273233900	187000	187000	187000	187000	0
219	20240628	165300	6273233900	187000	187000	187000	187000	0
220	20240628	165200	6273233900	187000	187000	187000	187000	0
221	20240628	165100	6273233900	187000	187000	187000	187000	0
222	20240628	165000	6273233900	187000	187000	187000	187000	0
223	20240628	164900	6273233900	187000	187000	187000	187000	0
224	20240628	164800	6273233900	187000	187000	187000	187000	0
225	20240628	164700	6273233900	187000	187000	187000	187000	0
226	20240628	164600	6273233900	187000	187000	187000	187000	0
227	20240628	164500	6273233900	187000	187000	187000	187000	0
228	20240628	164400	6273233900	187000	187000	187000	187000	0
229	20240628	164300	6273233900	187000	187000	187000	187000	0
230	20240628	164200	6273233900	187000	187000	187000	187000	0
231	20240628	164100	6273233900	187000	187000	187000	187000	0
232	20240628	164000	6273233900	187000	187000	187000	187000	0
233	20240628	163900	6273233900	187000	187000	187000	187000	0
234	20240628	163800	6273233900	187000	187000	187000	187000	0
235	20240628	163700	6273233900	187000	187000	187000	187000	0
236	20240628	163600	6273233900	187000	187000	187000	187000	0
237	20240628	163500	6273233900	187000	187000	187000	187000	0
238	20240628	163400	6273233900	187000	187000	187000	187000	0
239	20240628	163300	6273233900	187000	187000	187000	187000	0
240	20240628	163200	6273233900	187000	187000	187000	187000	0
241	20240628	163100	6273233900	187000	187000	187000	187000	0
242	20240628	163000	6273233900	187000	187000	187000	187000	1195
243	20240628	162900	6273233900	187000	187000	187000	187000	0
244	20240628	162800	6273233900	187000	187000	187000	187000	0
245	20240628	162700	6273233900	187000	187000	187000	187000	0
246	20240628	162600	6273233900	187000	187000	187000	187000	0
247	20240628	162500	6273233900	187000	187000	187000	187000	0
248	20240628	162400	6273233900	187000	187000	187000	187000	0
249	20240628	162300	6273233900	187000	187000	187000	187000	0
250	20240628	162200	6273233900	187000	187000	187000	187000	0
251	20240628	162100	6273233900	187000	187000	187000	187000	0
252	20240628	162000	6273233900	187000	187000	187000	187000	0
253	20240628	161900	6273233900	187000	187000	187000	187000	0
254	20240628	161800	6273233900	187000	187000	187000	187000	0
255	20240628	161700	6273233900	187000	187000	187000	187000	0
256	20240628	161600	6273233900	187000	187000	187000	187000	0
257	20240628	161500	6273233900	187000	187000	187000	187000	0
258	20240628	161400	6273233900	187000	187000	187000	187000	0
259	20240628	161300	6273233900	187000	187000	187000	187000	0
260	20240628	161200	6273233900	187000	187000	187000	187000	0
261	20240628	161100	6273233900	187000	187000	187000	187000	0
262	20240628	161000	6273233900	187000	187000	187000	187000	0
263	20240628	160900	6273233900	187000	187000	187000	187000	0
264	20240628	160800	6273233900	187000	187000	187000	187000	0
265	20240628	160700	6273233900	187000	187000	187000	187000	0
266	20240628	160600	6273233900	187000	187000	187000	187000	0
267	20240628	160500	6273233900	187000	187000	187000	187000	0
268	20240628	160400	6273233900	187000	187000	187000	187000	0
269	20240628	160300	6273233900	187000	187000	187000	187000	0
270	20240628	160200	6273233900	187000	187000	187000	187000	0
271	20240628	160100	6273233900	187000	187000	187000	187000	0
272	20240628	160000	6273233900	187000	187000	187000	187000	1195
273	20240628	155900	6273233900	187000	187000	187000	187000	0
274	20240628	155800	6273233900	187000	187000	187000	187000	0
275	20240628	155700	6273233900	187000	187000	187000	187000	0
276	20240628	155600	6273233900	187000	187000	187000	187000	0
277	20240628	155500	6273233900	187000	187000	187000	187000	0
278	20240628	155400	6273233900	187000	187000	187000	187000	0
279	20240628	155300	6273233900	187000	187000	187000	187000	0
280	20240628	155200	6273233900	187000	187000	187000	187000	0
281	20240628	155100	6273233900	187000	187000	187000	187000	0
282	20240628	155000	6273233900	187000	187000	187000	187000	0
283	20240628	154900	6273233900	187000	187000	187000	187000	0
284	20240628	154800	6273233900	187000	187000	187000	187000	0
285	20240628	154700	6273233900	187000	187000	187000	187000	0
286	20240628	154600	6273233900	187000	187000	187000	187000	0
287	20240628	154500	6273233900	187000	187000	187000	187000	0
288	20240628	154400	6273233900	187000	187000	187000	187000	0
289	20240628	154300	6273233900	187000	187000	187000	187000	0
290	20240628	154200	6273233900	187000	187000	187000	187000	0
291	20240628	154100	6273233900	187000	187000	187000	187000	0
292	20240628	154000	6273233900	187000	187000	187000	187000	0
293	20240628	153900	6273233900	187000	187000	187000	187000	0
294	20240628	153800	6273233900	187000	187000	187000	187000	0
295	20240628	153700	6273233900	187000	187000	187000	187000	0
296	20240628	153600	6273233900	187000	187000	187000	187000	0
297	20240628	153500	6273233900	187000	187000	187000	187000	0
298	20240628	153400	6273233900	187000	187000	187000	187000	0
299	20240628	153300	6273233900	187000	187000	187000	187000	0
300	20240628	153200	6273233900	187000	187000	187000	187000	0
301	20240628	153100	6273233900	187000	187000	187000	187000	0
302	20240628	153000	6273233900	187000	187000	187000	187000	2390
303	20240628	152900	6049768900	186000	186000	186000	186000	0
304	20240628	152800	6049768900	186000	186000	186000	186000	0
305	20240628	152700	6049768900	186000	186000	186000	186000	0
306	20240628	152600	6049768900	186000	186000	186000	186000	0
307	20240628	152500	6049768900	186000	186000	186000	186000	0
308	20240628	152400	6049768900	186000	186000	186000	186000	0
309	20240628	152300	6049768900	186000	186000	186000	186000	0
310	20240628	152200	6049768900	186000	186000	186000	186000	0
311	20240628	152100	6049768900	186000	186000	186000	186000	0
312	20240628	152000	6049768900	186000	186000	186000	186000	0
313	20240628	151900	6049768900	186000	186100	186100	186000	39
314	20240628	151800	6042512600	186000	186100	186400	186000	42
315	20240628	151700	6034691400	186000	186200	186700	186000	149
316	20240628	151600	6006966100	186200	186600	186700	186200	156
317	20240628	151500	5977867000	186600	186600	186800	185900	206
318	20240628	151400	5939520600	186500	186100	186800	186000	109
319	20240628	151300	5919217100	186100	186800	186900	186000	129
320	20240628	151200	5895186800	186400	186900	186900	186100	150
321	20240628	151100	5867196500	186400	186500	186500	186400	65
322	20240628	151000	5855076100	186500	186500	186500	186400	81
323	20240628	150900	5839975400	186500	186900	186900	186500	122
324	20240628	150800	5817206100	186900	186800	186900	186400	155
325	20240628	150700	5788263600	186400	186900	186900	186400	112
326	20240628	150600	5767362700	186400	186900	186900	186400	156
327	20240628	150500	5738264500	186900	186900	186900	186400	117
328	20240628	150400	5716412500	186200	186800	186900	186100	71
329	20240628	150300	5703173300	186100	186700	186700	186100	28
330	20240628	150200	5697955400	186100	187100	187100	186100	208
331	20240628	150100	5659087900	187100	186900	187100	186800	84
332	20240628	150000	5643389900	186900	186700	187000	186600	71
333	20240628	145900	5630131500	186700	187000	187100	186100	168
334	20240628	145800	5598773700	187000	187100	187100	186700	181
335	20240628	145700	5564930000	187100	186900	187100	186900	136
336	20240628	145600	5539500200	186900	186900	186900	186700	63
337	20240628	145500	5527729500	186600	186900	187000	186600	123
338	20240628	145400	5504742400	186900	186900	186900	186800	166
339	20240628	145300	5473728700	186900	186800	186900	186600	55
340	20240628	145200	5463456700	186500	187000	187000	186400	102
341	20240628	145100	5444404400	186800	187000	187000	186700	55
342	20240628	145000	5434125700	186600	187000	187000	186500	90
343	20240628	144900	5417316400	186300	186100	187000	186100	154
344	20240628	144800	5388590700	186000	186600	186600	186000	132
345	20240628	144700	5364005800	186600	186600	186600	186000	86
346	20240628	144600	5347972700	186600	186400	186600	186300	125
347	20240628	144500	5324682800	186300	186100	186400	186100	64
348	20240628	144400	5312763800	186000	186100	186100	186000	124
349	20240628	144300	5289697900	186000	186400	186400	186000	67
350	20240628	144200	5277219000	186400	186400	186400	186300	26
351	20240628	144100	5272374700	186300	186300	186400	186200	214
352	20240628	144000	5232508100	186300	186200	186300	186000	24
353	20240628	143900	5228040900	186000	186300	186300	186000	70
354	20240628	143800	5215013300	186100	186300	186300	186100	47
355	20240628	143700	5206261600	186200	186200	186200	186100	142
356	20240628	143600	5179823000	186100	186200	186200	186100	52
357	20240628	143500	5170144700	186100	186200	186200	186100	24
358	20240628	143400	5165677900	186100	186300	186300	186100	165
359	20240628	143300	5134956500	186100	186100	186200	186100	17
360	20240628	143200	5131792400	186100	186200	186300	186100	57
361	20240628	143100	5121177300	186200	186200	186200	186100	49
362	20240628	143000	5112055900	186100	186100	186300	186100	124
363	20240628	142900	5088969300	186100	186100	186200	186000	52
364	20240628	142800	5079293700	186000	186200	186200	186000	30
365	20240628	142700	5073711700	186000	186300	186300	186000	145
366	20240628	142600	5046717100	186200	186200	186300	186200	40
367	20240628	142500	5039268500	186200	186200	186200	186000	54
368	20240628	142400	5029219800	186000	186200	186200	186000	36
369	20240628	142300	5022519400	186100	186400	186400	186100	92
370	20240628	142200	5005382600	186300	186300	186400	186300	99
371	20240628	142100	4986937900	186100	186300	186300	186100	32
372	20240628	142000	4980981800	186100	186400	186400	186000	148
373	20240628	141900	4953421600	186400	186400	186400	186300	38
374	20240628	141800	4946341200	186300	186300	186400	186300	63
375	20240628	141700	4934603800	186100	186300	186400	186100	49
376	20240628	141600	4925477200	186300	186400	186500	186300	88
377	20240628	141500	4909078700	186400	186600	186600	186300	144
378	20240628	141400	4882228500	186500	186400	186600	186400	49
379	20240628	141300	4873090400	186300	186600	186600	186300	77
380	20240628	141200	4858732700	186500	186800	186800	186500	42
381	20240628	141100	4850891800	186700	186800	187000	186700	62
382	20240628	141000	4839307000	186700	186600	186700	186600	88
383	20240628	140900	4822877800	186500	186900	187100	186500	95
384	20240628	140800	4805138900	186700	186900	186900	186700	31
385	20240628	140700	4799348500	186700	186800	186900	186700	57
386	20240628	140600	4788700200	186800	186700	186800	186600	147
387	20240628	140500	4761256700	186700	186700	186700	186600	20
388	20240628	140400	4757523700	186600	186700	186700	186600	46
389	20240628	140300	4748938100	186600	186700	186700	186600	32
390	20240628	140200	4742965700	186600	186700	186700	186500	201
391	20240628	140100	4705463500	186600	186800	186800	186600	24
392	20240628	140000	4700984000	186600	186800	186800	186600	65
393	20240628	135900	4688847600	186800	186700	186800	186600	25
394	20240628	135800	4684180100	186600	187000	187000	186500	183
395	20240628	135700	4650016600	186800	187000	187000	186800	49
396	20240628	135600	4640859900	187000	186900	187000	186800	41
397	20240628	135500	4633196400	186800	187000	187000	186800	157
398	20240628	135400	4603852000	186800	186900	187000	186800	24
399	20240628	135300	4599365600	186800	186700	187200	186600	40
400	20240628	135200	4591893800	186600	186600	186600	186600	17
401	20240628	135100	4588721600	186500	186800	187200	186500	146
402	20240628	135000	4561448900	186500	186800	187200	186500	50
403	20240628	134900	4552105500	186700	187200	187200	186500	81
404	20240628	134800	4536963600	187200	187200	187200	187100	182
405	20240628	134700	4502908400	187200	186600	187200	186500	178
406	20240628	134600	4469638700	186500	186500	186600	186400	86
407	20240628	134500	4453600300	186400	186500	186500	186400	30
408	20240628	134400	4448007300	186400	186600	186600	186400	139
409	20240628	134300	4422084800	186400	186100	186500	186100	50
410	20240628	134200	4412768700	186100	186400	186500	186100	49
411	20240628	134100	4403638700	186400	186400	186400	186000	57
412	20240628	134000	4393023200	186300	186400	186400	186300	147
413	20240628	133900	4365635400	186300	186100	186300	186000	136
414	20240628	133800	4340312400	186000	186100	186100	186000	47
415	20240628	133700	4331569000	186000	186200	186200	186000	111
416	20240628	133600	4310912300	186200	186100	186200	186100	30
417	20240628	133500	4305328700	186100	186100	186100	186000	77
418	20240628	133400	4291000800	186100	186100	186100	186000	41
419	20240628	133300	4283374500	186000	186200	186200	186000	110
420	20240628	133200	4262902100	186200	186200	186200	186100	56
421	20240628	133100	4252478600	186200	186100	186200	186000	38
422	20240628	133000	4245408200	186100	186200	186300	186100	106
423	20240628	132900	4225672400	186200	186100	186200	186100	26
424	20240628	132800	4220833100	186100	186100	186200	186100	51
425	20240628	132700	4211341000	186000	186100	186200	186000	41
426	20240628	132600	4203710900	186100	186100	186100	186000	143
427	20240628	132500	4177111000	186000	186100	186200	186000	40
428	20240628	132400	4169667200	186100	186100	186200	186100	107
429	20240628	132300	4149754400	186000	186100	186100	186000	57
430	20240628	132200	4139150800	186000	186100	186100	186000	19
431	20240628	132100	4135616700	186000	186200	186300	186000	93
432	20240628	132000	4118307700	186200	186100	186200	186100	73
433	20240628	131900	4104722200	185900	186200	186200	185900	93
434	20240628	131800	4087416800	186100	186200	186200	186100	57
435	20240628	131700	4076807400	186200	186200	186200	186100	35
436	20240628	131600	4070292500	186200	186100	186200	186000	167
437	20240628	131500	4039224900	186100	186100	186100	185900	23
438	20240628	131400	4034947200	185900	186100	186100	185900	44
439	20240628	131300	4026761100	186100	186000	186200	186000	29
440	20240628	131200	4021365700	186000	186200	186200	186000	159
441	20240628	131100	3991777100	186200	186000	186200	186000	86
442	20240628	131000	3975778700	186000	186200	186200	185900	24
443	20240628	130900	3971313300	185900	186000	186100	185900	36
444	20240628	130800	3964617500	186000	186100	186100	185900	167
445	20240628	130700	3933542300	186100	186100	186100	185100	63
446	20240628	130600	3921832000	186100	186000	186100	186000	34
447	20240628	130500	3915507600	186000	186200	186200	186000	143
448	20240628	130400	3888895800	186100	186000	186100	186000	30
449	20240628	130300	3883314900	186000	186100	186100	186000	67
450	20240628	130200	3870850700	186100	186100	186100	185100	122
451	20240628	130100	3848162300	186100	186100	186200	186100	108
452	20240628	130000	3828063400	186100	186000	186100	185600	82
453	20240628	125900	3812812600	185600	186000	186000	185600	17
454	20240628	125800	3809653400	186000	186100	186100	186000	113
455	20240628	125700	3788626700	186100	186100	186100	186100	39
456	20240628	125600	3781368800	186000	186000	186100	185600	45
457	20240628	125500	3773000200	185600	186000	186100	185600	50
458	20240628	125400	3763707900	186000	186100	186200	186000	109
459	20240628	125300	3743423800	186100	186000	186200	185900	45
460	20240628	125200	3735052400	185600	186000	186100	185600	18
461	20240628	125100	3731705200	186200	186200	186200	186000	146
462	20240628	125000	3704529500	186200	186300	186300	186200	23
463	20240628	124900	3700246500	186100	186000	186300	186000	78
464	20240628	124800	3685728000	186000	186000	186200	186000	39
465	20240628	124700	3678472800	186000	186200	186200	186000	127
466	20240628	124600	3654831100	186300	186200	186300	186200	43
467	20240628	124500	3646824100	186200	186000	186300	186000	41
468	20240628	124400	3639195900	186000	186300	186300	186000	222
469	20240628	124300	3597840900	186300	186300	186400	186300	128
470	20240628	124200	3573993900	186300	186100	186400	186100	137
471	20240628	124100	3548475500	186200	186000	186200	185900	38
472	20240628	124000	3541406900	186000	186200	186200	185800	189
473	20240628	123900	3506256200	186000	186100	186100	186000	37
474	20240628	123800	3499372900	186100	186100	186200	186100	35
475	20240628	123700	3492859000	186100	186000	186100	185900	114
476	20240628	123600	3471649500	186100	186100	186100	186100	61
477	20240628	123500	3460297400	186100	186100	186200	186100	42
478	20240628	123400	3452480700	186100	186100	186100	186100	17
479	20240628	123300	3449317000	186100	186300	186400	185800	89
480	20240628	123200	3432746600	186300	186300	186300	186300	18
481	20240628	123100	3429393200	186300	186200	186400	186200	59
482	20240628	123000	3418401100	186200	186200	186400	186000	85
483	20240628	122900	3402567500	186300	186400	186400	186300	45
484	20240628	122800	3394180100	186500	186200	186500	186200	72
485	20240628	122700	3380761900	186200	186200	186400	186200	29
486	20240628	122600	3375360300	186400	186000	186400	186000	178
487	20240628	122500	3342236900	186000	186300	186300	186000	22
488	20240628	122400	3338143700	186000	186000	186200	185900	54
489	20240628	122300	3328096900	185900	186100	186200	185900	45
490	20240628	122200	3319727200	186200	186000	186200	185900	132
491	20240628	122100	3295164600	186200	186200	186200	185600	44
492	20240628	122000	3286985100	186200	186000	186200	186000	33
493	20240628	121900	3280845700	186000	186200	186200	186000	131
494	20240628	121800	3256461900	186300	186100	186300	185900	120
495	20240628	121700	3234127300	186000	186000	186000	186000	47
496	20240628	121600	3225385300	186100	186000	186100	186000	48
497	20240628	121500	3216456700	186000	186200	186200	186000	112
498	20240628	121400	3195615000	186100	186000	186100	186000	63
499	20240628	121300	3183893600	186100	185600	186100	185600	40
500	20240628	121200	3176460800	185600	185900	185900	185600	36
501	20240628	121100	3169775300	186100	186000	186100	186000	138
502	20240628	121000	3144106800	186000	185900	186100	185800	43
503	20240628	120900	3136111500	186100	185800	186100	185800	20
504	20240628	120800	3132395200	185800	186200	186200	185800	154
505	20240628	120700	3103728600	186200	185900	186200	185900	112
506	20240628	120600	3082890300	186100	185800	186100	185800	26
507	20240628	120500	3078058300	185800	185800	186100	185700	46
508	20240628	120400	3069510600	186000	186100	186100	186000	142
509	20240628	120300	3043091900	186100	186200	186200	186100	145
510	20240628	120200	3016097000	186100	186200	186200	186100	22
511	20240628	120100	3012002300	186100	185800	186100	185800	149
512	20240628	120000	2984286400	185800	185800	186200	185800	29
513	20240628	115900	2978896200	185800	185800	185800	185800	37
514	20240628	115800	2972021600	185600	185700	186200	185600	49
515	20240628	115700	2962921900	186000	186300	186300	186000	54
516	20240628	115600	2952870600	186200	186200	186300	186200	91
517	20240628	115500	2935921100	186200	185900	186200	185900	72
518	20240628	115400	2922515100	185800	185900	185900	185800	148
519	20240628	115300	2895006700	186100	186000	186100	185700	40
520	20240628	115200	2887567200	185700	186000	186000	185600	84
521	20240628	115100	2871955700	186000	185300	186000	185300	46
522	20240628	115000	2863424500	185300	185700	186000	185300	178
523	20240628	114900	2830381200	185600	185600	185600	185600	35
524	20240628	114800	2823885200	185600	185500	185700	185500	30
525	20240628	114700	2818316900	185600	185500	185600	185200	146
526	20240628	114600	2791237700	185600	185600	185600	185500	71
527	20240628	114500	2778062100	185500	185500	185600	185500	47
528	20240628	114400	2769343000	185600	185600	185600	185500	48
529	20240628	114300	2760436100	185500	185600	185700	185500	82
530	20240628	114200	2745217700	185100	185800	185800	185100	41
531	20240628	114100	2737624900	185800	185800	185800	185800	67
532	20240628	114000	2725176300	185800	185200	185900	185200	79
533	20240628	113900	2710509300	185000	185800	185800	185000	117
534	20240628	113800	2688855900	185800	186000	186000	185700	46
535	20240628	113700	2680310200	185800	185700	186000	185700	146
536	20240628	113600	2653166500	185700	185300	185800	185200	286
537	20240628	113500	2600154600	185200	184600	185300	184600	1298
538	20240628	113400	2359930600	184600	184500	184600	184500	213
539	20240628	113300	2320629700	184500	184500	184500	184400	55
540	20240628	113200	2310482700	184500	184500	184500	184400	118
541	20240628	113100	2288712700	184500	184400	184500	184400	2
542	20240628	113000	2288343800	184400	184400	184500	184400	25
543	20240628	112900	2283733400	184400	184500	184500	184400	2
544	20240628	112800	2283364500	184500	184300	184500	184300	9
545	20240628	112700	2281704800	184300	184400	184500	184300	61
546	20240628	112600	2270459500	184500	184500	184500	184500	0
547	20240628	112500	2270459500	184500	184600	184600	184500	148
548	20240628	112400	2243153100	184300	184300	184300	184300	1
549	20240628	112300	2242968800	184600	184600	184600	184300	150
550	20240628	112200	2215310200	184500	184800	184800	184500	233
551	20240628	112100	2172294000	184800	184800	184800	184800	29
552	20240628	112000	2166934800	184900	184800	184900	184800	21
553	20240628	111900	2163053800	184700	184700	184700	184700	1
554	20240628	111800	2162869100	184800	184600	184800	184600	116
555	20240628	111700	2141454700	184600	184800	184800	184600	6
556	20240628	111600	2140346300	184600	184600	184600	184600	2
557	20240628	111500	2139977100	184600	184900	184900	184600	64
558	20240628	111400	2128145000	185000	184900	185000	184900	2
559	20240628	111300	2127775100	184900	184800	184900	184800	9
560	20240628	111200	2126111500	184800	184900	184900	184600	295
561	20240628	111100	2071596900	184900	185000	185000	184900	50
562	20240628	111000	2062348200	185000	185000	185100	185000	39
563	20240628	110900	2055132500	185000	184900	185100	184900	140
564	20240628	110800	2029232500	185000	185000	185000	184900	10
565	20240628	110700	2027382900	185000	185100	185100	185000	54
566	20240628	110600	2017392500	185000	185100	185100	185000	3
567	20240628	110500	2016837300	185100	185000	185100	185000	114
568	20240628	110400	1995746800	184900	185100	185100	184900	12
569	20240628	110300	1993526900	185100	185000	185100	185000	6
570	20240628	110200	1992416400	185000	185100	185100	185000	16
571	20240628	110100	1989455900	185100	184900	185100	184900	109
572	20240628	110000	1969291200	184900	185100	185100	184900	12
573	20240628	105900	1967070900	185100	185100	185100	185000	9
574	20240628	105800	1965405100	185300	185100	185300	185100	23
575	20240628	105700	1961147000	185100	185300	185300	185100	158
576	20240628	105600	1931887300	185200	185200	185200	185200	49
577	20240628	105500	1922812500	185200	185100	185300	185100	41
578	20240628	105400	1915219700	185100	185100	185100	185100	40
579	20240628	105300	1907815700	185300	185300	185300	185100	25
580	20240628	105200	1903185800	185200	185200	185500	185100	43
581	20240628	105100	1895224000	185100	185100	185200	185100	19
582	20240628	105000	1891706500	185100	185200	185600	185100	148
583	20240628	104900	1864297800	185100	185100	185100	185000	32
584	20240628	104800	1858376000	185100	185100	185600	185100	41
585	20240628	104700	1850784400	185000	185100	185600	185000	41
586	20240628	104600	1843193400	185000	185100	185100	185000	128
587	20240628	104500	1819511600	184900	185100	185600	184900	43
588	20240628	104400	1811550700	185100	185000	185100	185000	17
589	20240628	104300	1808404100	185600	185300	185600	185100	42
590	20240628	104200	1800626000	185300	185600	185600	185200	127
591	20240628	104100	1777092400	185100	185100	185100	185100	37
592	20240628	104000	1770243700	185100	185100	185600	185100	42
593	20240628	103900	1762466500	185000	185200	185200	185000	118
594	20240628	103800	1740613100	185700	185100	185700	185100	40
595	20240628	103700	1733204700	185000	185800	185800	185000	25
596	20240628	103600	1728572700	185300	185300	185400	185300	37
597	20240628	103500	1721715000	185400	185200	185800	185200	122
598	20240628	103400	1699096500	185200	185400	185400	185000	36
599	20240628	103300	1692428300	185800	185300	185800	185300	23
600	20240628	103200	1688164400	185300	185900	185900	185300	141
601	20240628	103100	1662022400	185300	185800	185800	185300	133
602	20240628	103000	1637318500	185800	185400	185900	185200	25
603	20240628	102900	1632681200	185700	185200	185700	185200	79
604	20240628	102800	1618027000	185700	185300	185700	185300	123
605	20240628	102700	1595233500	185300	185200	185700	185200	40
606	20240628	102600	1587821800	185200	185100	185200	185100	19
607	20240628	102500	1584304800	185100	185700	185700	185100	140
608	20240628	102400	1558323800	185700	185700	185700	185700	39
609	20240628	102300	1551081500	185800	185100	185800	185100	25
610	20240628	102200	1546450000	185000	186000	186000	185000	43
611	20240628	102100	1538460600	186100	185800	186100	185800	100
612	20240628	102000	1519852400	185800	185700	185900	185700	57
613	20240628	101900	1509262000	185800	185800	185800	185700	29
614	20240628	101800	1503875500	185700	185400	185700	185100	144
615	20240628	101700	1477187900	185400	185700	185700	185400	23
616	20240628	101600	1472921700	185600	185600	185600	185400	45
617	20240628	101500	1464574300	185400	185500	185600	185100	129
618	20240628	101400	1440642100	185600	185600	185600	185500	34
619	20240628	101300	1434332000	185600	185400	185600	185400	50
620	20240628	101200	1425060100	185400	185100	185400	185100	29
621	20240628	101100	1419689600	185100	185300	185400	185100	37
622	20240628	101000	1412838800	185200	185000	185600	185000	174
623	20240628	100900	1380626000	185100	185100	185100	185100	0
624	20240628	100800	1380626000	185100	185200	185200	184700	56
625	20240628	100700	1370266500	185200	185500	185600	185100	129
626	20240628	100600	1346375200	185100	185100	185100	185000	46
627	20240628	100500	1337861600	185100	185100	185500	185100	25
628	20240628	100400	1333232100	185100	185500	185500	185100	41
629	20240628	100300	1325641000	185200	185100	185200	185100	118
630	20240628	100200	1303789100	185100	185200	185600	185100	40
631	20240628	100100	1296382900	185600	185100	185600	185100	19
632	20240628	100000	1292865500	185100	185600	185700	185100	155
633	20240628	095900	1264107900	185200	185600	185600	185100	45
634	20240628	095800	1255773700	185600	185700	185700	185600	3
635	20240628	095700	1255216700	185100	185900	185900	185100	22
636	20240628	095600	1251140100	185500	185300	185900	185300	225
637	20240628	095500	1209381400	185300	185200	185300	185200	11
638	20240628	095400	1207344100	185200	185200	185200	185000	11
639	20240628	095300	1205307100	185200	185200	185200	185100	89
640	20240628	095200	1188824600	185200	185300	185300	185200	7
641	20240628	095100	1187527600	185200	185200	185200	185100	48
642	20240628	095000	1178638700	185100	185200	185200	185100	110
643	20240628	094900	1158271600	185100	185300	185300	185100	84
644	20240628	094800	1142722000	185300	185100	185300	185100	13
645	20240628	094700	1140314300	185100	185200	185300	185100	11
646	20240628	094600	1138277000	185100	184400	185100	184400	241
647	20240628	094500	1093807800	184400	184300	184400	184300	7
648	20240628	094400	1092517600	184300	184300	184300	184200	25
649	20240628	094300	1087910200	184300	184400	184400	184300	27
650	20240628	094200	1082934000	184300	184500	184500	184300	212
651	20240628	094100	1043849200	184900	184900	184900	184900	0
652	20240628	094000	1043849200	184900	184300	184900	184300	133
653	20240628	093900	1019313300	184300	184200	184300	184200	64
654	20240628	093800	1007522500	184300	184300	184400	184200	35
655	20240628	093700	1001073000	184300	184100	184300	184100	34
656	20240628	093600	994810800	184200	184400	184400	184200	960
657	20240628	093500	817807500	184400	184600	184600	184300	1089
658	20240628	093400	617040600	184600	184600	184600	184600	19
659	20240628	093300	613533200	184700	184500	184700	184500	87
660	20240628	093200	597471600	184800	185000	185000	184800	136
661	20240628	093100	572337700	185000	185000	185000	185000	136
662	20240628	093000	547177700	185100	184800	185200	184800	63
663	20240628	092900	535519200	184800	185300	185300	184800	22
664	20240628	092800	531449200	185400	184800	185400	184800	188
665	20240628	092700	496677100	184900	184200	184900	184200	108
666	20240628	092600	476752200	184500	184500	184500	184500	0
667	20240628	092500	476752200	184500	184500	184500	184500	8
668	20240628	092400	475276200	184500	183900	184500	183900	243
669	20240628	092300	430470600	184100	184000	184100	184000	58
670	20240628	092200	419796500	184000	184000	184100	184000	49
671	20240628	092100	410779500	184000	184000	184000	184000	16
672	20240628	092000	407835500	184100	183900	184100	183900	14
673	20240628	091900	405259800	184600	184100	184600	184100	8
674	20240628	091800	403786500	184000	183600	184000	183600	78
675	20240628	091700	389452800	183800	183600	183900	183600	187
676	20240628	091600	355103600	183500	183700	183700	183500	12
677	20240628	091500	352899700	184000	184100	184100	183600	54
678	20240628	091400	342972800	184100	183000	184100	183000	214
679	20240628	091300	303756300	182900	182900	183000	182900	37
680	20240628	091200	296987600	182900	182500	183000	182500	51
681	20240628	091100	287663500	182400	182500	183000	182200	434
682	20240628	091000	208490900	182700	182800	182800	182600	156
683	20240628	090900	179985800	183000	183300	183400	182600	165
684	20240628	090800	149780500	183300	184100	184100	183300	190
685	20240628	090700	114858200	184300	184300	184300	184300	97
686	20240628	090600	96981100	184300	184400	184600	184300	80
687	20240628	090500	82232900	184600	184800	184900	184400	155
688	20240628	090400	53612500	185100	185600	185600	185000	55
689	20240628	090300	43431500	185600	184800	185600	184700	21
690	20240628	090200	39547200	185900	184600	185900	184600	122
691	20240628	090100	16980200	184600	186500	186500	184600	25
692	20240628	090000	12350700	186600	188000	188000	186600	66