KissMeData/140860/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202100	2848467400	178000	178000	178000	178000	479
3	20240617	202000	2848467400	178000	178000	178000	178000	0
4	20240617	201900	2848467400	178000	178000	178000	178000	0
5	20240617	201800	2848467400	178000	178000	178000	178000	0
6	20240617	201700	2848467400	178000	178000	178000	178000	0
7	20240617	201600	2848467400	178000	178000	178000	178000	0
8	20240617	201500	2848467400	178000	178000	178000	178000	0
9	20240617	201400	2848467400	178000	178000	178000	178000	0
10	20240617	201300	2848467400	178000	178000	178000	178000	0
11	20240617	201200	2848467400	178000	178000	178000	178000	0
12	20240617	201100	2848467400	178000	178000	178000	178000	0
13	20240617	201000	2848467400	178000	178000	178000	178000	0
14	20240617	200900	2848467400	178000	178000	178000	178000	0
15	20240617	200800	2848467400	178000	178000	178000	178000	0
16	20240617	200700	2848467400	178000	178000	178000	178000	0
17	20240617	200600	2848467400	178000	178000	178000	178000	0
18	20240617	200500	2848467400	178000	178000	178000	178000	0
19	20240617	200400	2848467400	178000	178000	178000	178000	0
20	20240617	200300	2848467400	178000	178000	178000	178000	0
21	20240617	200200	2848467400	178000	178000	178000	178000	0
22	20240617	200100	2848467400	178000	178000	178000	178000	0
23	20240617	200000	2848467400	178000	178000	178000	178000	0
24	20240617	195900	2848467400	178000	178000	178000	178000	0
25	20240617	195800	2848467400	178000	178000	178000	178000	0
26	20240617	195700	2848467400	178000	178000	178000	178000	0
27	20240617	195600	2848467400	178000	178000	178000	178000	0
28	20240617	195500	2848467400	178000	178000	178000	178000	0
29	20240617	195400	2848467400	178000	178000	178000	178000	0
30	20240617	195300	2848467400	178000	178000	178000	178000	0
31	20240617	195200	2848467400	178000	178000	178000	178000	0
32	20240617	195100	2848467400	178000	178000	178000	178000	479
33	20240617	195000	2848467400	178000	178000	178000	178000	0
34	20240617	194900	2848467400	178000	178000	178000	178000	0
35	20240617	194800	2848467400	178000	178000	178000	178000	0
36	20240617	194700	2848467400	178000	178000	178000	178000	0
37	20240617	194600	2848467400	178000	178000	178000	178000	0
38	20240617	194500	2848467400	178000	178000	178000	178000	0
39	20240617	194400	2848467400	178000	178000	178000	178000	0
40	20240617	194300	2848467400	178000	178000	178000	178000	0
41	20240617	194200	2848467400	178000	178000	178000	178000	0
42	20240617	194100	2848467400	178000	178000	178000	178000	0
43	20240617	194000	2848467400	178000	178000	178000	178000	0
44	20240617	193900	2848467400	178000	178000	178000	178000	0
45	20240617	193800	2848467400	178000	178000	178000	178000	0
46	20240617	193700	2848467400	178000	178000	178000	178000	0
47	20240617	193600	2848467400	178000	178000	178000	178000	0
48	20240617	193500	2848467400	178000	178000	178000	178000	0
49	20240617	193400	2848467400	178000	178000	178000	178000	0
50	20240617	193300	2848467400	178000	178000	178000	178000	0
51	20240617	193200	2848467400	178000	178000	178000	178000	0
52	20240617	193100	2848467400	178000	178000	178000	178000	0
53	20240617	193000	2848467400	178000	178000	178000	178000	0
54	20240617	192900	2848467400	178000	178000	178000	178000	0
55	20240617	192800	2848467400	178000	178000	178000	178000	0
56	20240617	192700	2848467400	178000	178000	178000	178000	0
57	20240617	192600	2848467400	178000	178000	178000	178000	0
58	20240617	192500	2848467400	178000	178000	178000	178000	0
59	20240617	192400	2848467400	178000	178000	178000	178000	0
60	20240617	192300	2848467400	178000	178000	178000	178000	0
61	20240617	192200	2848467400	178000	178000	178000	178000	0
62	20240617	192100	2848467400	178000	178000	178000	178000	479
63	20240617	192000	2848467400	178000	178000	178000	178000	0
64	20240617	191900	2848467400	178000	178000	178000	178000	0
65	20240617	191800	2848467400	178000	178000	178000	178000	0
66	20240617	191700	2848467400	178000	178000	178000	178000	0
67	20240617	191600	2848467400	178000	178000	178000	178000	0
68	20240617	191500	2848467400	178000	178000	178000	178000	0
69	20240617	191400	2848467400	178000	178000	178000	178000	0
70	20240617	191300	2848467400	178000	178000	178000	178000	0
71	20240617	191200	2848467400	178000	178000	178000	178000	0
72	20240617	191100	2848467400	178000	178000	178000	178000	0
73	20240617	191000	2848467400	178000	178000	178000	178000	0
74	20240617	190900	2848467400	178000	178000	178000	178000	0
75	20240617	190800	2848467400	178000	178000	178000	178000	0
76	20240617	190700	2848467400	178000	178000	178000	178000	0
77	20240617	190600	2848467400	178000	178000	178000	178000	0
78	20240617	190500	2848467400	178000	178000	178000	178000	0
79	20240617	190400	2848467400	178000	178000	178000	178000	0
80	20240617	190300	2848467400	178000	178000	178000	178000	0
81	20240617	190200	2848467400	178000	178000	178000	178000	0
82	20240617	190100	2848467400	178000	178000	178000	178000	0
83	20240617	190000	2848467400	178000	178000	178000	178000	0
84	20240617	185900	2848467400	178000	178000	178000	178000	0
85	20240617	185800	2848467400	178000	178000	178000	178000	0
86	20240617	185700	2848467400	178000	178000	178000	178000	0
87	20240617	185600	2848467400	178000	178000	178000	178000	0
88	20240617	185500	2848467400	178000	178000	178000	178000	0
89	20240617	185400	2848467400	178000	178000	178000	178000	0
90	20240617	185300	2848467400	178000	178000	178000	178000	0
91	20240617	185200	2848467400	178000	178000	178000	178000	0
92	20240617	185100	2848467400	178000	178000	178000	178000	479
93	20240617	185000	2848467400	178000	178000	178000	178000	0
94	20240617	184900	2848467400	178000	178000	178000	178000	0
95	20240617	184800	2848467400	178000	178000	178000	178000	0
96	20240617	184700	2848467400	178000	178000	178000	178000	0
97	20240617	184600	2848467400	178000	178000	178000	178000	0
98	20240617	184500	2848467400	178000	178000	178000	178000	0
99	20240617	184400	2848467400	178000	178000	178000	178000	0
100	20240617	184300	2848467400	178000	178000	178000	178000	0
101	20240617	184200	2848467400	178000	178000	178000	178000	0
102	20240617	184100	2848467400	178000	178000	178000	178000	0
103	20240617	184000	2848467400	178000	178000	178000	178000	0
104	20240617	183900	2848467400	178000	178000	178000	178000	0
105	20240617	183800	2848467400	178000	178000	178000	178000	0
106	20240617	183700	2848467400	178000	178000	178000	178000	0
107	20240617	183600	2848467400	178000	178000	178000	178000	0
108	20240617	183500	2848467400	178000	178000	178000	178000	0
109	20240617	183400	2848467400	178000	178000	178000	178000	0
110	20240617	183300	2848467400	178000	178000	178000	178000	0
111	20240617	183200	2848467400	178000	178000	178000	178000	0
112	20240617	183100	2848467400	178000	178000	178000	178000	0
113	20240617	183000	2848467400	178000	178000	178000	178000	0
114	20240617	182900	2848467400	178000	178000	178000	178000	0
115	20240617	182800	2848467400	178000	178000	178000	178000	0
116	20240617	182700	2848467400	178000	178000	178000	178000	0
117	20240617	182600	2848467400	178000	178000	178000	178000	0
118	20240617	182500	2848467400	178000	178000	178000	178000	0
119	20240617	182400	2848467400	178000	178000	178000	178000	0
120	20240617	182300	2848467400	178000	178000	178000	178000	0
121	20240617	182200	2848467400	178000	178000	178000	178000	0
122	20240617	182100	2848467400	178000	178000	178000	178000	479
123	20240617	182000	2848467400	178000	178000	178000	178000	0
124	20240617	181900	2848467400	178000	178000	178000	178000	0
125	20240617	181800	2848467400	178000	178000	178000	178000	0
126	20240617	181700	2848467400	178000	178000	178000	178000	0
127	20240617	181600	2848467400	178000	178000	178000	178000	0
128	20240617	181500	2848467400	178000	178000	178000	178000	0
129	20240617	181400	2848467400	178000	178000	178000	178000	0
130	20240617	181300	2848467400	178000	178000	178000	178000	0
131	20240617	181200	2848467400	178000	178000	178000	178000	0
132	20240617	181100	2848467400	178000	178000	178000	178000	0
133	20240617	181000	2848467400	178000	178000	178000	178000	0
134	20240617	180900	2848467400	178000	178000	178000	178000	0
135	20240617	180800	2848467400	178000	178000	178000	178000	0
136	20240617	180700	2848467400	178000	178000	178000	178000	0
137	20240617	180600	2848467400	178000	178000	178000	178000	0
138	20240617	180500	2848467400	178000	178000	178000	178000	0
139	20240617	180400	2848467400	178000	178000	178000	178000	0
140	20240617	180300	2848467400	178000	178000	178000	178000	0
141	20240617	180200	2848467400	178000	178000	178000	178000	0
142	20240617	180100	2848467400	178000	178000	178000	178000	0
143	20240617	180000	2848467400	178000	178000	178000	178000	0
144	20240617	175900	2848467400	178000	178000	178000	178000	0
145	20240617	175800	2848467400	178000	178000	178000	178000	0
146	20240617	175700	2848467400	178000	178000	178000	178000	0
147	20240617	175600	2848467400	178000	178000	178000	178000	0
148	20240617	175500	2848467400	178000	178000	178000	178000	0
149	20240617	175400	2848467400	178000	178000	178000	178000	0
150	20240617	175300	2848467400	178000	178000	178000	178000	0
151	20240617	175200	2848467400	178000	178000	178000	178000	0
152	20240617	175100	2848467400	178000	178000	178000	178000	479
153	20240617	175000	2848467400	178000	178000	178000	178000	0
154	20240617	174900	2848467400	178000	178000	178000	178000	0
155	20240617	174800	2848467400	178000	178000	178000	178000	0
156	20240617	174700	2848467400	178000	178000	178000	178000	0
157	20240617	174600	2848467400	178000	178000	178000	178000	0
158	20240617	174500	2848467400	178000	178000	178000	178000	0
159	20240617	174400	2848467400	178000	178000	178000	178000	0
160	20240617	174300	2848467400	178000	178000	178000	178000	0
161	20240617	174200	2848467400	178000	178000	178000	178000	0
162	20240617	174100	2848467400	178000	178000	178000	178000	0
163	20240617	174000	2848467400	178000	178000	178000	178000	0
164	20240617	173900	2848467400	178000	178000	178000	178000	0
165	20240617	173800	2848467400	178000	178000	178000	178000	0
166	20240617	173700	2848467400	178000	178000	178000	178000	0
167	20240617	173600	2848467400	178000	178000	178000	178000	0
168	20240617	173500	2848467400	178000	178000	178000	178000	0
169	20240617	173400	2848467400	178000	178000	178000	178000	0
170	20240617	173300	2848467400	178000	178000	178000	178000	0
171	20240617	173200	2848467400	178000	178000	178000	178000	0
172	20240617	173100	2848467400	178000	178000	178000	178000	0
173	20240617	173000	2848467400	178000	178000	178000	178000	0
174	20240617	172900	2848467400	178000	178000	178000	178000	0
175	20240617	172800	2848467400	178000	178000	178000	178000	0
176	20240617	172700	2848467400	178000	178000	178000	178000	0
177	20240617	172600	2848467400	178000	178000	178000	178000	0
178	20240617	172500	2848467400	178000	178000	178000	178000	0
179	20240617	172400	2848467400	178000	178000	178000	178000	0
180	20240617	172300	2848467400	178000	178000	178000	178000	0
181	20240617	172200	2848467400	178000	178000	178000	178000	0
182	20240617	172100	2848467400	178000	178000	178000	178000	479
183	20240617	172000	2848467400	178000	178000	178000	178000	0
184	20240617	171900	2848467400	178000	178000	178000	178000	0
185	20240617	171800	2848467400	178000	178000	178000	178000	0
186	20240617	171700	2848467400	178000	178000	178000	178000	0
187	20240617	171600	2848467400	178000	178000	178000	178000	0
188	20240617	171500	2848467400	178000	178000	178000	178000	0
189	20240617	171400	2848467400	178000	178000	178000	178000	0
190	20240617	171300	2848467400	178000	178000	178000	178000	0
191	20240617	171200	2848467400	178000	178000	178000	178000	0
192	20240617	171100	2848467400	178000	178000	178000	178000	0
193	20240617	171000	2848467400	178000	178000	178000	178000	0
194	20240617	170900	2848467400	178000	178000	178000	178000	0
195	20240617	170800	2848467400	178000	178000	178000	178000	0
196	20240617	170700	2848467400	178000	178000	178000	178000	0
197	20240617	170600	2848467400	178000	178000	178000	178000	0
198	20240617	170500	2848467400	178000	178000	178000	178000	0
199	20240617	170400	2848467400	178000	178000	178000	178000	0
200	20240617	170300	2848467400	178000	178000	178000	178000	0
201	20240617	170200	2848467400	178000	178000	178000	178000	0
202	20240617	170100	2848467400	178000	178000	178000	178000	0
203	20240617	170000	2848467400	178000	178000	178000	178000	0
204	20240617	165900	2848467400	178000	178000	178000	178000	0
205	20240617	165800	2848467400	178000	178000	178000	178000	0
206	20240617	165700	2848467400	178000	178000	178000	178000	0
207	20240617	165600	2848467400	178000	178000	178000	178000	0
208	20240617	165500	2848467400	178000	178000	178000	178000	0
209	20240617	165400	2848467400	178000	178000	178000	178000	0
210	20240617	165300	2848467400	178000	178000	178000	178000	0
211	20240617	165200	2848467400	178000	178000	178000	178000	0
212	20240617	165100	2848467400	178000	178000	178000	178000	479
213	20240617	165000	2848467400	178000	178000	178000	178000	0
214	20240617	164900	2848467400	178000	178000	178000	178000	0
215	20240617	164800	2848467400	178000	178000	178000	178000	0
216	20240617	164700	2848467400	178000	178000	178000	178000	0
217	20240617	164600	2848467400	178000	178000	178000	178000	0
218	20240617	164500	2848467400	178000	178000	178000	178000	0
219	20240617	164400	2848467400	178000	178000	178000	178000	0
220	20240617	164300	2848467400	178000	178000	178000	178000	0
221	20240617	164200	2848467400	178000	178000	178000	178000	0
222	20240617	164100	2848467400	178000	178000	178000	178000	0
223	20240617	164000	2848467400	178000	178000	178000	178000	0
224	20240617	163900	2848467400	178000	178000	178000	178000	0
225	20240617	163800	2848467400	178000	178000	178000	178000	0
226	20240617	163700	2848467400	178000	178000	178000	178000	0
227	20240617	163600	2848467400	178000	178000	178000	178000	0
228	20240617	163500	2848467400	178000	178000	178000	178000	0
229	20240617	163400	2848467400	178000	178000	178000	178000	0
230	20240617	163300	2848467400	178000	178000	178000	178000	0
231	20240617	163200	2848467400	178000	178000	178000	178000	0
232	20240617	163100	2848467400	178000	178000	178000	178000	0
233	20240617	163000	2848467400	178000	178000	178000	178000	0
234	20240617	162900	2848467400	178000	178000	178000	178000	0
235	20240617	162800	2848467400	178000	178000	178000	178000	0
236	20240617	162700	2848467400	178000	178000	178000	178000	0
237	20240617	162600	2848467400	178000	178000	178000	178000	0
238	20240617	162500	2848467400	178000	178000	178000	178000	0
239	20240617	162400	2848467400	178000	178000	178000	178000	0
240	20240617	162300	2848467400	178000	178000	178000	178000	0
241	20240617	162200	2848467400	178000	178000	178000	178000	0
242	20240617	162100	2848467400	178000	178000	178000	178000	479
243	20240617	162000	2848467400	178000	178000	178000	178000	0
244	20240617	161900	2848467400	178000	178000	178000	178000	0
245	20240617	161800	2848467400	178000	178000	178000	178000	0
246	20240617	161700	2848467400	178000	178000	178000	178000	0
247	20240617	161600	2848467400	178000	178000	178000	178000	0
248	20240617	161500	2848467400	178000	178000	178000	178000	0
249	20240617	161400	2848467400	178000	178000	178000	178000	0
250	20240617	161300	2848467400	178000	178000	178000	178000	0
251	20240617	161200	2848467400	178000	178000	178000	178000	0
252	20240617	161100	2848467400	178000	178000	178000	178000	0
253	20240617	161000	2848467400	178000	178000	178000	178000	0
254	20240617	160900	2848467400	178000	178000	178000	178000	0
255	20240617	160800	2848467400	178000	178000	178000	178000	0
256	20240617	160700	2848467400	178000	178000	178000	178000	0
257	20240617	160600	2848467400	178000	178000	178000	178000	0
258	20240617	160500	2848467400	178000	178000	178000	178000	0
259	20240617	160400	2848467400	178000	178000	178000	178000	0
260	20240617	160300	2848467400	178000	178000	178000	178000	0
261	20240617	160200	2848467400	178000	178000	178000	178000	0
262	20240617	160100	2848467400	178000	178000	178000	178000	0
263	20240617	160000	2848467400	178000	178000	178000	178000	0
264	20240617	155900	2848467400	178000	178000	178000	178000	0
265	20240617	155800	2848467400	178000	178000	178000	178000	0
266	20240617	155700	2848467400	178000	178000	178000	178000	0
267	20240617	155600	2848467400	178000	178000	178000	178000	0
268	20240617	155500	2848467400	178000	178000	178000	178000	0
269	20240617	155400	2848467400	178000	178000	178000	178000	0
270	20240617	155300	2848467400	178000	178000	178000	178000	0
271	20240617	155200	2848467400	178000	178000	178000	178000	0
272	20240617	155100	2848467400	178000	178000	178000	178000	479
273	20240617	155000	2848467400	178000	178000	178000	178000	0
274	20240617	154900	2848467400	178000	178000	178000	178000	0
275	20240617	154800	2848467400	178000	178000	178000	178000	0
276	20240617	154700	2848467400	178000	178000	178000	178000	0
277	20240617	154600	2848467400	178000	178000	178000	178000	0
278	20240617	154500	2848467400	178000	178000	178000	178000	0
279	20240617	154400	2848467400	178000	178000	178000	178000	0
280	20240617	154300	2848467400	178000	178000	178000	178000	0
281	20240617	154200	2848467400	178000	178000	178000	178000	0
282	20240617	154100	2848467400	178000	178000	178000	178000	0
283	20240617	154000	2848467400	178000	178000	178000	178000	0
284	20240617	153900	2848467400	178000	178000	178000	178000	0
285	20240617	153800	2848467400	178000	178000	178000	178000	0
286	20240617	153700	2848467400	178000	178000	178000	178000	0
287	20240617	153600	2848467400	178000	178000	178000	178000	0
288	20240617	153500	2848467400	178000	178000	178000	178000	0
289	20240617	153400	2848467400	178000	178000	178000	178000	0
290	20240617	153300	2848467400	178000	178000	178000	178000	0
291	20240617	153200	2848467400	178000	178000	178000	178000	0
292	20240617	153100	2848467400	178000	178000	178000	178000	0
293	20240617	153000	2848467400	178000	178000	178000	178000	479
294	20240617	152900	2763205400	177200	177200	177200	177200	0
295	20240617	152800	2763205400	177200	177200	177200	177200	0
296	20240617	152700	2763205400	177200	177200	177200	177200	0
297	20240617	152600	2763205400	177200	177200	177200	177200	0
298	20240617	152500	2763205400	177200	177200	177200	177200	0
299	20240617	152400	2763205400	177200	177200	177200	177200	0
300	20240617	152300	2763205400	177200	177200	177200	177200	0
301	20240617	152200	2763205400	177200	177200	177200	177200	0
302	20240617	152100	2763205400	177200	177200	177200	177200	0
303	20240617	152000	2763205400	177200	177200	177200	177200	0
304	20240617	151900	2763205400	177200	177200	177600	177200	18
305	20240617	151800	2760013800	177200	177100	177300	177100	17
306	20240617	151700	2757001300	177100	177100	177300	177100	61
307	20240617	151600	2746196000	177100	177100	177300	177100	19
308	20240617	151500	2742830500	177100	177200	177300	177100	59
309	20240617	151400	2732379600	177200	177300	177300	177100	31
310	20240617	151300	2726888200	177200	177200	177300	177100	10
311	20240617	151200	2725116200	177200	177300	177300	177200	34
312	20240617	151100	2719089900	177300	177300	177300	177200	60
313	20240617	151000	2708457600	177300	177300	177300	177200	25
314	20240617	150900	2704027000	177200	177200	177300	177200	11
315	20240617	150800	2702077400	177300	177300	177400	177200	40
316	20240617	150700	2694988400	177200	177200	177300	177200	49
317	20240617	150600	2686305300	177200	177200	177200	177100	22
318	20240617	150500	2682408700	177100	177200	177400	177100	26
319	20240617	150400	2677800400	177200	177200	177500	177100	62
320	20240617	150300	2666814000	177200	177300	177300	177200	11
321	20240617	150200	2664864600	177300	177300	177300	177200	47
322	20240617	150100	2656535800	177200	177100	177300	177100	91
323	20240617	150000	2640410900	177100	177100	177200	177100	58
324	20240617	145900	2630138600	177100	177100	177200	177100	50
325	20240617	145800	2621283300	177200	177100	177200	177100	26
326	20240617	145700	2616678200	177100	177100	177200	177100	14
327	20240617	145600	2614198400	177100	177100	177300	177100	26
328	20240617	145500	2609593400	177300	177300	177400	177200	27
329	20240617	145400	2604807100	177400	177300	177400	177300	31
330	20240617	145300	2599309900	177300	177400	177400	177200	23
331	20240617	145200	2595233900	177500	177100	177500	177100	54
332	20240617	145100	2585665700	177200	177100	177200	177100	48
333	20240617	145000	2577164500	177200	177200	177200	177100	39
334	20240617	144900	2570256100	177300	177300	177300	177200	23
335	20240617	144800	2566178900	177300	177200	177300	177200	51
336	20240617	144700	2557141200	177300	177300	177300	177200	44
337	20240617	144600	2549342400	177200	177200	177300	177200	132
338	20240617	144500	2525946000	177300	177200	177300	177200	27
339	20240617	144400	2521161200	177200	177300	177300	177200	24
340	20240617	144300	2516907900	177300	177300	177300	177200	18
341	20240617	144200	2513716600	177300	177300	177300	177300	43
342	20240617	144100	2506092700	177400	177400	177400	177400	6
343	20240617	144000	2505028300	177500	177400	177500	177300	22
344	20240617	143900	2501125900	177400	177600	177600	177400	17
345	20240617	143800	2498109200	177600	177700	177700	177600	25
346	20240617	143700	2493667100	177700	177700	177800	177700	4
347	20240617	143600	2492956200	177800	177700	177800	177700	40
348	20240617	143500	2485848100	177700	177700	177700	177700	18
349	20240617	143400	2482649500	177700	177800	177800	177700	9
350	20240617	143300	2481050000	178000	178000	178000	177900	33
351	20240617	143200	2475177800	178000	178000	178000	178000	2
352	20240617	143100	2474821800	178000	178000	178000	178000	17
353	20240617	143000	2471795800	178100	178100	178100	178100	35
354	20240617	142900	2465562300	178100	178200	178200	178100	7
355	20240617	142800	2464315500	178100	178100	178200	178100	15
356	20240617	142700	2461643800	178100	178200	178200	178100	19
357	20240617	142600	2458259800	178100	178100	178100	178100	3
358	20240617	142500	2457725500	178100	178100	178100	178100	13
359	20240617	142400	2455410200	178100	178100	178100	178100	42
360	20240617	142300	2447930000	178100	178000	178100	178000	19
361	20240617	142200	2444547600	178200	178200	178200	178200	0
362	20240617	142100	2444547600	178200	177900	178200	177900	504
363	20240617	142000	2354834700	177900	177900	178000	177900	54
364	20240617	141900	2345223700	177900	177900	178000	177900	51
365	20240617	141800	2336148200	178000	178000	178000	177900	630
366	20240617	141700	2224009700	177900	177800	177900	177800	21
367	20240617	141600	2220274100	177900	177800	177900	177700	29
368	20240617	141500	2215118000	177800	177800	177800	177800	5
369	20240617	141400	2214229000	177800	177700	177800	177700	30
370	20240617	141300	2208896000	177700	177700	177800	177700	3
371	20240617	141200	2208362800	177800	177700	177800	177700	31
372	20240617	141100	2202851100	177700	177700	177800	177700	37
373	20240617	141000	2196273600	177700	177700	177800	177700	24
374	20240617	140900	2192008300	177700	177700	177700	177700	2
375	20240617	140800	2191652900	177700	177800	177800	177700	8
376	20240617	140700	2190230700	177800	177800	177800	177800	19
377	20240617	140600	2186852500	177900	177800	177900	177800	9
378	20240617	140500	2185252200	177800	177700	177800	177700	26
379	20240617	140400	2180630300	177700	177700	177700	177700	24
380	20240617	140300	2176365500	177700	177800	177800	177700	11
381	20240617	140200	2174410700	177700	177800	177800	177700	37
382	20240617	140100	2167833400	177800	177800	177900	177800	34
383	20240617	140000	2161787900	177800	177600	177900	177600	26
384	20240617	135900	2157167400	177600	177600	177600	177600	1
385	20240617	135800	2156989800	177500	177600	177600	177500	20
386	20240617	135700	2153437900	177700	177600	177700	177600	36
387	20240617	135600	2147041300	177600	177500	177600	177500	31
388	20240617	135500	2141536800	177500	177500	177600	177500	24
389	20240617	135400	2137276700	177600	177500	177600	177500	15
390	20240617	135300	2134614000	177500	177500	177500	177500	2
391	20240617	135200	2134259000	177500	177500	177600	177500	20
392	20240617	135100	2130708900	177500	177500	177700	177500	17
393	20240617	135000	2127689400	177700	177600	177700	177600	35
394	20240617	134900	2121473200	177600	177700	177700	177600	6
395	20240617	134800	2120407500	177600	177600	177600	177600	2
396	20240617	134700	2120052300	177600	177600	177600	177600	25
397	20240617	134600	2115612300	177600	177600	177700	177600	6
398	20240617	134500	2114546500	177700	177600	177700	177600	3
399	20240617	134400	2114013600	177600	177700	177700	177600	13
400	20240617	134300	2111703600	177800	177700	177900	177700	24
401	20240617	134200	2107438300	177700	177400	177700	177300	134
402	20240617	134100	2083644700	177400	177500	177500	177400	27
403	20240617	134000	2078852400	177500	177400	177500	177400	3
404	20240617	133900	2078320000	177500	177400	177500	177400	59
405	20240617	133800	2067848800	177300	177300	177500	177300	26
406	20240617	133700	2063238700	177300	177300	177300	177300	7
407	20240617	133600	2061997600	177300	177200	177300	177200	2
408	20240617	133500	2061643100	177500	177200	177500	177200	53
409	20240617	133400	2052248500	177200	177200	177200	177200	8
410	20240617	133300	2050830900	177300	177300	177300	177300	9
411	20240617	133200	2049235200	177300	177400	177400	177300	26
412	20240617	133100	2044625000	177400	177400	177400	177400	12
413	20240617	133000	2042496200	177400	177400	177500	177400	21
414	20240617	132900	2038769800	177400	177400	177500	177400	41
415	20240617	132800	2031495900	177400	177400	177400	177400	2
416	20240617	132700	2031141100	177300	177200	177300	177200	41
417	20240617	132600	2023872600	177200	177300	177300	177200	12
418	20240617	132500	2021745100	177300	177400	177400	177300	10
419	20240617	132400	2019972000	177300	177500	177500	177300	72
420	20240617	132300	2007192200	177500	177500	177600	177500	25
421	20240617	132200	2002754500	177500	177500	177500	177500	2
422	20240617	132100	2002399500	177600	177200	177600	177200	64
423	20240617	132000	1991048700	177200	177200	177200	177200	20
424	20240617	131900	1987504700	177200	177200	177200	177200	12
425	20240617	131800	1985378300	177200	177200	177200	177100	39
426	20240617	131700	1978467600	177200	177200	177200	177200	8
427	20240617	131600	1977050000	177200	177200	177200	177200	5
428	20240617	131500	1976164000	177300	177200	177400	177200	67
429	20240617	131400	1964285100	177300	177200	177300	177200	34
430	20240617	131300	1958260200	177200	177300	177300	177200	10
431	20240617	131200	1956487300	177300	177300	177400	177300	27
432	20240617	131100	1951700000	177400	177300	177400	177300	27
433	20240617	131000	1946912400	177400	177400	177400	177300	8
434	20240617	130900	1945493500	177400	177300	177400	177300	20
435	20240617	130800	1941947400	177300	177400	177400	177300	5
436	20240617	130700	1941060800	177300	177300	177300	177300	4
437	20240617	130600	1940351600	177300	177400	177400	177300	25
438	20240617	130500	1935919000	177300	177300	177300	177300	1
439	20240617	130400	1935741700	177300	177300	177400	177300	5
440	20240617	130300	1934855100	177300	177300	177300	177300	26
441	20240617	130200	1930245300	177300	177300	177300	177300	1
442	20240617	130100	1930068000	177300	177200	177300	177100	375
443	20240617	130000	1863596900	177200	177100	177200	177100	30
444	20240617	125900	1858283200	177100	177200	177200	177100	34
445	20240617	125800	1852261200	177200	177200	177200	177100	7
446	20240617	125700	1851021000	177200	177200	177300	177100	143
447	20240617	125600	1825682000	177200	177300	177300	177200	20
448	20240617	125500	1822137000	177200	177300	177400	177200	126
449	20240617	125400	1799801100	177400	177400	177500	177400	21
450	20240617	125300	1796075600	177400	177400	177400	177400	10
451	20240617	125200	1794301600	177400	177300	177400	177300	106
452	20240617	125100	1775499900	177300	177300	177300	177300	6
453	20240617	125000	1774436100	177400	177300	177400	177300	10
454	20240617	124900	1772662600	177300	177300	177300	177300	25
455	20240617	124800	1768230100	177300	177300	177300	177300	4
456	20240617	124700	1767520900	177300	177300	177400	177300	4
457	20240617	124600	1766811500	177300	177300	177300	177300	25
458	20240617	124500	1762379000	177300	177300	177300	177300	3
459	20240617	124400	1761847100	177300	177400	177400	177300	9
460	20240617	124300	1760251300	177400	177400	177400	177300	16
461	20240617	124200	1757413000	177400	177400	177400	177400	2
462	20240617	124100	1757058200	177400	177400	177400	177400	1
463	20240617	124000	1756880800	177500	177300	177500	177300	49
464	20240617	123900	1748189600	177300	177200	177300	177200	11
465	20240617	123800	1746239500	177300	177300	177300	177200	26
466	20240617	123700	1741629800	177200	177300	177300	177200	54
467	20240617	123600	1732060900	177200	177200	177200	177200	54
468	20240617	123500	1722492100	177100	177100	177200	177100	31
469	20240617	123400	1716999300	177100	177100	177100	177100	24
470	20240617	123300	1712748900	177100	177100	177200	177100	3
471	20240617	123200	1712217500	177100	177200	177200	177100	25
472	20240617	123100	1707787700	177200	177200	177200	177200	22
473	20240617	123000	1703889300	177300	177200	177300	177200	14
474	20240617	122900	1701408200	177300	177200	177300	177200	11
475	20240617	122800	1699458800	177300	177200	177300	177200	22
476	20240617	122700	1695560200	177200	177200	177200	177200	2
477	20240617	122600	1695205800	177300	177200	177300	177200	11
478	20240617	122500	1693256500	177200	177300	177300	177200	23
479	20240617	122400	1689180400	177200	177200	177300	177200	4
480	20240617	122300	1688471500	177200	177200	177300	177200	24
481	20240617	122200	1684218300	177200	177300	177400	177200	7
482	20240617	122100	1682977600	177300	177100	177300	177100	36
483	20240617	122000	1676598100	177100	177100	177200	177100	28
484	20240617	121900	1671638900	177200	177200	177200	177200	2
485	20240617	121800	1671284500	177200	177200	177200	177200	3
486	20240617	121700	1670752900	177200	177200	177200	177100	41
487	20240617	121600	1663487900	177200	177300	177300	177200	2
488	20240617	121500	1663133400	177200	177300	177300	177200	10
489	20240617	121400	1661361300	177300	177400	177400	177300	14
490	20240617	121300	1658878000	177500	177500	177500	177500	0
491	20240617	121200	1658878000	177500	177500	177500	177400	6
492	20240617	121100	1657813200	177800	177500	177800	177500	15
493	20240617	121000	1655150400	177400	177300	178000	177300	74
494	20240617	120900	1641995000	177200	177300	177500	177200	33
495	20240617	120800	1636141700	177400	177400	177400	177400	2
496	20240617	120700	1635786900	177500	177400	177500	177400	2
497	20240617	120600	1635432000	177400	177500	177500	177400	7
498	20240617	120500	1634189900	177700	177800	177800	177700	47
499	20240617	120400	1625836900	177700	177400	177700	177400	5
500	20240617	120300	1624949000	177600	177400	177600	177400	5
501	20240617	120200	1624061500	177200	177100	177200	177100	33
502	20240617	120100	1618216900	177100	177200	177200	177100	6
503	20240617	120000	1617154200	177200	177000	177200	177000	119
504	20240617	115900	1596077600	177000	177100	177200	177000	39
505	20240617	115800	1589172100	177100	177100	177100	177100	35
506	20240617	115700	1582973600	177100	177100	177200	177100	61
507	20240617	115600	1572169900	177100	177100	177200	177100	26
508	20240617	115500	1567565200	177100	177100	177200	177100	19
509	20240617	115400	1564200200	177100	177200	177200	177100	10
510	20240617	115300	1562428800	177200	177200	177200	177200	24
511	20240617	115200	1558176000	177200	177200	177300	177200	18
512	20240617	115100	1554986300	177200	177100	177200	177100	46
513	20240617	115000	1546837000	177200	177100	177200	177100	8
514	20240617	114900	1545419900	177200	177100	177200	177100	8
515	20240617	114800	1544002900	177200	177200	177200	177200	35
516	20240617	114700	1537800900	177200	177200	177200	177200	4
517	20240617	114600	1537092100	177300	177200	177300	177200	9
518	20240617	114500	1535497200	177200	177400	177400	177200	40
519	20240617	114400	1528405200	177300	177300	177300	177300	10
520	20240617	114300	1526632200	177300	177400	177400	177300	6
521	20240617	114200	1525568300	177300	177300	177300	177300	22
522	20240617	114100	1521667700	177400	177400	177400	177200	13
523	20240617	114000	1519362800	177400	177500	177500	177400	26
524	20240617	113900	1514748000	177400	177400	177500	177400	14
525	20240617	113800	1512263300	177700	177200	177700	177200	59
526	20240617	113700	1501784200	177300	177400	177400	177300	3
527	20240617	113600	1501252100	177200	177100	177200	177100	50
528	20240617	113500	1492394800	177100	177200	177200	177100	18
529	20240617	113400	1489206300	177200	177100	177200	177100	5
530	20240617	113300	1488320700	177100	177100	177200	177100	27
531	20240617	113200	1483538900	177100	177000	177100	177000	32
532	20240617	113100	1477872200	177100	177000	177100	177000	7
533	20240617	113000	1476633100	177000	177100	177100	177000	28
534	20240617	112900	1471674700	177000	177000	177000	177000	4
535	20240617	112800	1470966700	177000	177100	177100	177000	14
536	20240617	112700	1468488600	177000	177000	177000	177000	26
537	20240617	112600	1463886600	177100	177000	177100	177000	4
538	20240617	112500	1463178500	177000	177000	177100	177000	33
539	20240617	112400	1457337300	177000	177200	177200	177000	75
540	20240617	112300	1444054300	177200	177200	177200	177200	7
541	20240617	112200	1442813900	177300	177100	177300	177100	33
542	20240617	112100	1436967000	177100	177200	177200	177100	19
543	20240617	112000	1433601600	177100	177000	177200	177000	77
544	20240617	111900	1419965200	177000	177300	177300	177000	620
545	20240617	111800	1310161800	177300	177300	177300	177300	18
546	20240617	111700	1306970400	177400	177300	177400	177300	7
547	20240617	111600	1305729200	177300	177300	177300	177300	24
548	20240617	111500	1301474000	177400	177300	177400	177300	15
549	20240617	111400	1298813600	177300	177200	177400	177200	75
550	20240617	111300	1285512000	177200	177300	177300	177200	153
551	20240617	111200	1258385700	177300	177300	177300	177300	3
552	20240617	111100	1257853800	177300	177300	177400	177300	19
553	20240617	111000	1254484600	177400	177500	177500	177300	36
554	20240617	110900	1248097900	177400	177400	177500	177400	20
555	20240617	110800	1244549700	177400	177400	177500	177400	8
556	20240617	110700	1243130400	177400	177500	177600	177400	27
557	20240617	110600	1238337900	177500	177500	177500	177500	3
558	20240617	110500	1237805400	177500	177500	177500	177500	7
559	20240617	110400	1236562900	177500	177400	177600	177400	53
560	20240617	110300	1227157500	177300	177400	177500	177300	9
561	20240617	110200	1225561000	177600	177600	177800	177300	124
562	20240617	110100	1203562700	177900	177500	178000	177500	95
563	20240617	110000	1186666600	177800	177600	177800	177600	4
564	20240617	105900	1185955700	177900	177600	177900	177600	61
565	20240617	105800	1175115900	177600	177600	177700	177500	25
566	20240617	105700	1170676900	177600	177500	177700	177500	15
567	20240617	105600	1168013200	177500	177600	177700	177500	19
568	20240617	105500	1164639000	177600	177500	177900	177500	38
569	20240617	105400	1157883700	177700	177600	177900	177600	32
570	20240617	105300	1152198700	177500	177500	177600	177500	28
571	20240617	105200	1147228300	177700	177500	177700	177500	9
572	20240617	105100	1145630100	177600	177600	177600	177500	28
573	20240617	105000	1140658100	177600	177700	177700	177500	11
574	20240617	104900	1138704700	177800	177600	177800	177600	12
575	20240617	104800	1136573200	177600	177500	177700	177500	26
576	20240617	104700	1131956300	177600	177600	177600	177400	30
577	20240617	104600	1126631100	177700	177600	177700	177600	19
578	20240617	104500	1123255400	177600	177600	177900	177500	75
579	20240617	104400	1109923500	177600	177600	177700	177600	14
580	20240617	104300	1107437000	177900	177300	177900	177300	59
581	20240617	104200	1096962600	177500	177700	177700	177200	216
582	20240617	104100	1058649400	177600	177600	177700	177500	38
583	20240617	104000	1051898600	177600	177300	177600	177300	9
584	20240617	103900	1050301700	177200	177200	177500	177200	61
585	20240617	103800	1039478600	177200	177400	177400	177200	31
586	20240617	103700	1033982600	177400	177200	177400	177200	27
587	20240617	103600	1029195600	177300	177200	177300	177200	42
588	20240617	103500	1021752200	177300	177300	177300	177300	123
589	20240617	103400	999944300	177400	177400	177500	177400	14
590	20240617	103300	997460600	177500	177600	177600	177500	21
591	20240617	103200	993733000	177500	177500	177500	177500	9
592	20240617	103100	992135500	177400	177600	177600	177400	49
593	20240617	103000	983434700	177600	177500	177600	177500	48
594	20240617	102900	974912400	177600	177500	177600	177500	16
595	20240617	102800	972071900	177600	177500	177600	177500	26
596	20240617	102700	967455000	177500	177500	177500	177500	13
597	20240617	102600	965147500	177600	177900	177900	177500	19
598	20240617	102500	961773300	178000	178000	178000	178000	0
599	20240617	102400	961773300	178000	177400	178000	177400	46
600	20240617	102300	953598600	177600	177500	177600	177400	9
601	20240617	102200	952001100	177600	177600	177600	177500	10
602	20240617	102100	950225400	177500	177500	177600	177500	41
603	20240617	102000	942946600	177500	177500	178000	177500	90
604	20240617	101900	926955700	177600	177500	177600	177500	25
605	20240617	101800	922516300	177500	177500	177600	177400	39
606	20240617	101700	915593400	177400	177600	177600	177400	15
607	20240617	101600	912930300	177600	177800	177800	177600	6
608	20240617	101500	911863800	177800	177700	177900	177600	35
609	20240617	101400	905640700	177700	178000	178000	177700	19
610	20240617	101300	902263200	178200	178200	178200	178200	9
611	20240617	101200	900659400	178200	177900	178200	177900	38
612	20240617	101100	893894000	178000	178000	178000	177900	11
613	20240617	101000	891936800	177900	177800	178000	177700	54
614	20240617	100900	882333100	177700	177700	177700	177700	19
615	20240617	100800	878956800	177800	177700	177800	177700	57
616	20240617	100700	868827400	178000	177900	178100	177700	29
617	20240617	100600	863667500	178600	178600	178600	178600	0
618	20240617	100500	863667500	178600	177800	178600	177100	896
619	20240617	100400	704596100	178700	177600	178700	177500	63
620	20240617	100300	693408600	177600	177600	177600	177600	10
621	20240617	100200	691632600	177600	177700	177700	177600	8
622	20240617	100100	690211600	177600	177500	177600	177500	18
623	20240617	100000	687015200	177500	177400	177600	177400	155
624	20240617	095900	659502900	177500	177500	177600	177500	6
625	20240617	095800	658437500	177900	178100	178100	177900	4
626	20240617	095700	657725600	178200	177700	178200	177400	38
627	20240617	095600	650963500	177700	177800	177800	177700	5
628	20240617	095500	650074700	178000	177900	178000	177900	12
629	20240617	095400	647938800	178300	177800	178300	177800	14
630	20240617	095300	645447100	178000	178700	178800	177700	110
631	20240617	095200	625807000	178200	178100	179300	178100	109
632	20240617	095100	606367100	178100	177500	178100	177500	94
633	20240617	095000	589661400	177500	177200	177500	177200	74
634	20240617	094900	576542000	177100	177100	177100	177100	14
635	20240617	094800	574062600	177100	177100	177200	177100	7
636	20240617	094700	572822800	177100	177200	177200	177100	12
637	20240617	094600	570697500	177200	177200	177200	177000	141
638	20240617	094500	545716000	177400	177500	177500	177200	39
639	20240617	094400	538799200	177400	177400	177500	177400	50
640	20240617	094300	529924900	177400	177400	177500	177400	26
641	20240617	094200	525311100	177400	177400	177400	177400	5
642	20240617	094100	524424100	177400	177300	177500	177300	65
643	20240617	094000	512889800	177400	177400	177400	177200	21
644	20240617	093900	509165200	177500	177500	177500	177500	18
645	20240617	093800	505970200	177500	177500	177600	177400	25
646	20240617	093700	501532700	177500	177500	177500	177400	9
647	20240617	093600	499935900	177400	177000	177500	177000	149
648	20240617	093500	473508000	177100	177200	177300	177100	35
649	20240617	093400	467306100	177100	177000	177200	176800	70
650	20240617	093300	454916500	177000	177300	177400	176900	124
651	20240617	093200	432975900	177400	177200	177400	177200	22
652	20240617	093100	429075300	177400	177300	177400	177100	41
653	20240617	093000	421805100	177300	176900	177400	176800	94
654	20240617	092900	405161000	176800	176900	176900	176800	2
655	20240617	092800	404807300	176800	176600	176800	176600	40
656	20240617	092700	397737400	176700	176800	176800	176600	181
657	20240617	092600	365764900	176800	176700	176900	176700	101
658	20240617	092500	347917300	176700	176800	176800	176700	16
659	20240617	092400	345089700	176600	176700	176800	176400	22
660	20240617	092300	341203800	176800	176300	176800	176300	127
661	20240617	092200	318763100	176300	176300	176300	176300	20
662	20240617	092100	315237100	176300	176300	176300	176200	58
663	20240617	092000	305016700	176300	176000	176300	176000	9
664	20240617	091900	303431500	176100	176000	176100	176000	6
665	20240617	091800	302375100	176000	176000	176000	176000	23
666	20240617	091700	298327100	176000	176000	176000	176000	31
667	20240617	091600	292871100	176000	176000	176000	176000	13
668	20240617	091500	290583100	175900	176700	176900	175900	291
669	20240617	091400	239277800	176700	176700	176700	176700	37
670	20240617	091300	232739900	176900	176900	177000	176600	40
671	20240617	091200	225664300	177300	177000	177500	176600	149
672	20240617	091100	199308700	177000	176600	177000	176600	120
673	20240617	091000	178101900	176600	176600	176600	176500	21
674	20240617	090900	174394600	176600	176700	177000	176600	138
675	20240617	090800	150005900	177000	176700	177200	176700	23
676	20240617	090700	145934500	177000	177000	177000	177000	25
677	20240617	090600	141509500	177000	176500	177100	176500	148
678	20240617	090500	115328500	176500	177500	177500	176500	62
679	20240617	090400	104365700	177500	177400	177500	177400	91
680	20240617	090300	88213400	177200	177800	177800	175900	166
681	20240617	090200	58893400	177800	177900	177900	177200	34
682	20240617	090100	52850700	177800	177900	177900	177800	65
683	20240617	090000	41288000	178200	178700	178700	175600	232