KissMeData/307950/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	210500	16712963900	155400	155400	155400	155400	1282
3	20240620	210400	16712963900	155400	155400	155400	155400	0
4	20240620	210300	16712963900	155400	155400	155400	155400	0
5	20240620	210200	16712963900	155400	155400	155400	155400	0
6	20240620	210100	16712963900	155400	155400	155400	155400	0
7	20240620	210000	16712963900	155400	155400	155400	155400	0
8	20240620	205900	16712963900	155400	155400	155400	155400	0
9	20240620	205800	16712963900	155400	155400	155400	155400	0
10	20240620	205700	16712963900	155400	155400	155400	155400	0
11	20240620	205600	16712963900	155400	155400	155400	155400	0
12	20240620	205500	16712963900	155400	155400	155400	155400	0
13	20240620	205400	16712963900	155400	155400	155400	155400	0
14	20240620	205300	16712963900	155400	155400	155400	155400	0
15	20240620	205200	16712963900	155400	155400	155400	155400	0
16	20240620	205100	16712963900	155400	155400	155400	155400	0
17	20240620	205000	16712963900	155400	155400	155400	155400	0
18	20240620	204900	16712963900	155400	155400	155400	155400	0
19	20240620	204800	16712963900	155400	155400	155400	155400	0
20	20240620	204700	16712963900	155400	155400	155400	155400	0
21	20240620	204600	16712963900	155400	155400	155400	155400	0
22	20240620	204500	16712963900	155400	155400	155400	155400	0
23	20240620	204400	16712963900	155400	155400	155400	155400	0
24	20240620	204300	16712963900	155400	155400	155400	155400	0
25	20240620	204200	16712963900	155400	155400	155400	155400	0
26	20240620	204100	16712963900	155400	155400	155400	155400	0
27	20240620	204000	16712963900	155400	155400	155400	155400	0
28	20240620	203900	16712963900	155400	155400	155400	155400	0
29	20240620	203800	16712963900	155400	155400	155400	155400	0
30	20240620	203700	16712963900	155400	155400	155400	155400	0
31	20240620	203600	16712963900	155400	155400	155400	155400	0
32	20240620	203500	16712963900	155400	155400	155400	155400	1282
33	20240620	203400	16712963900	155400	155400	155400	155400	0
34	20240620	203300	16712963900	155400	155400	155400	155400	0
35	20240620	203200	16712963900	155400	155400	155400	155400	0
36	20240620	203100	16712963900	155400	155400	155400	155400	0
37	20240620	203000	16712963900	155400	155400	155400	155400	0
38	20240620	202900	16712963900	155400	155400	155400	155400	0
39	20240620	202800	16712963900	155400	155400	155400	155400	0
40	20240620	202700	16712963900	155400	155400	155400	155400	0
41	20240620	202600	16712963900	155400	155400	155400	155400	0
42	20240620	202500	16712963900	155400	155400	155400	155400	0
43	20240620	202400	16712963900	155400	155400	155400	155400	0
44	20240620	202300	16712963900	155400	155400	155400	155400	0
45	20240620	202200	16712963900	155400	155400	155400	155400	0
46	20240620	202100	16712963900	155400	155400	155400	155400	0
47	20240620	202000	16712963900	155400	155400	155400	155400	0
48	20240620	201900	16712963900	155400	155400	155400	155400	0
49	20240620	201800	16712963900	155400	155400	155400	155400	0
50	20240620	201700	16712963900	155400	155400	155400	155400	0
51	20240620	201600	16712963900	155400	155400	155400	155400	0
52	20240620	201500	16712963900	155400	155400	155400	155400	0
53	20240620	201400	16712963900	155400	155400	155400	155400	0
54	20240620	201300	16712963900	155400	155400	155400	155400	0
55	20240620	201200	16712963900	155400	155400	155400	155400	0
56	20240620	201100	16712963900	155400	155400	155400	155400	0
57	20240620	201000	16712963900	155400	155400	155400	155400	0
58	20240620	200900	16712963900	155400	155400	155400	155400	0
59	20240620	200800	16712963900	155400	155400	155400	155400	0
60	20240620	200700	16712963900	155400	155400	155400	155400	0
61	20240620	200600	16712963900	155400	155400	155400	155400	0
62	20240620	200500	16712963900	155400	155400	155400	155400	1282
63	20240620	200400	16712963900	155400	155400	155400	155400	0
64	20240620	200300	16712963900	155400	155400	155400	155400	0
65	20240620	200200	16712963900	155400	155400	155400	155400	0
66	20240620	200100	16712963900	155400	155400	155400	155400	0
67	20240620	200000	16712963900	155400	155400	155400	155400	0
68	20240620	195900	16712963900	155400	155400	155400	155400	0
69	20240620	195800	16712963900	155400	155400	155400	155400	0
70	20240620	195700	16712963900	155400	155400	155400	155400	0
71	20240620	195600	16712963900	155400	155400	155400	155400	0
72	20240620	195500	16712963900	155400	155400	155400	155400	0
73	20240620	195400	16712963900	155400	155400	155400	155400	0
74	20240620	195300	16712963900	155400	155400	155400	155400	0
75	20240620	195200	16712963900	155400	155400	155400	155400	0
76	20240620	195100	16712963900	155400	155400	155400	155400	0
77	20240620	195000	16712963900	155400	155400	155400	155400	0
78	20240620	194900	16712963900	155400	155400	155400	155400	0
79	20240620	194800	16712963900	155400	155400	155400	155400	0
80	20240620	194700	16712963900	155400	155400	155400	155400	0
81	20240620	194600	16712963900	155400	155400	155400	155400	0
82	20240620	194500	16712963900	155400	155400	155400	155400	0
83	20240620	194400	16712963900	155400	155400	155400	155400	0
84	20240620	194300	16712963900	155400	155400	155400	155400	0
85	20240620	194200	16712963900	155400	155400	155400	155400	0
86	20240620	194100	16712963900	155400	155400	155400	155400	0
87	20240620	194000	16712963900	155400	155400	155400	155400	0
88	20240620	193900	16712963900	155400	155400	155400	155400	0
89	20240620	193800	16712963900	155400	155400	155400	155400	0
90	20240620	193700	16712963900	155400	155400	155400	155400	0
91	20240620	193600	16712963900	155400	155400	155400	155400	0
92	20240620	193500	16712963900	155400	155400	155400	155400	1282
93	20240620	193400	16712963900	155400	155400	155400	155400	0
94	20240620	193300	16712963900	155400	155400	155400	155400	0
95	20240620	193200	16712963900	155400	155400	155400	155400	0
96	20240620	193100	16712963900	155400	155400	155400	155400	0
97	20240620	193000	16712963900	155400	155400	155400	155400	0
98	20240620	192900	16712963900	155400	155400	155400	155400	0
99	20240620	192800	16712963900	155400	155400	155400	155400	0
100	20240620	192700	16712963900	155400	155400	155400	155400	0
101	20240620	192600	16712963900	155400	155400	155400	155400	0
102	20240620	192500	16712963900	155400	155400	155400	155400	0
103	20240620	192400	16712963900	155400	155400	155400	155400	0
104	20240620	192300	16712963900	155400	155400	155400	155400	0
105	20240620	192200	16712963900	155400	155400	155400	155400	0
106	20240620	192100	16712963900	155400	155400	155400	155400	0
107	20240620	192000	16712963900	155400	155400	155400	155400	0
108	20240620	191900	16712963900	155400	155400	155400	155400	0
109	20240620	191800	16712963900	155400	155400	155400	155400	0
110	20240620	191700	16712963900	155400	155400	155400	155400	0
111	20240620	191600	16712963900	155400	155400	155400	155400	0
112	20240620	191500	16712963900	155400	155400	155400	155400	0
113	20240620	191400	16712963900	155400	155400	155400	155400	0
114	20240620	191300	16712963900	155400	155400	155400	155400	0
115	20240620	191200	16712963900	155400	155400	155400	155400	0
116	20240620	191100	16712963900	155400	155400	155400	155400	0
117	20240620	191000	16712963900	155400	155400	155400	155400	0
118	20240620	190900	16712963900	155400	155400	155400	155400	0
119	20240620	190800	16712963900	155400	155400	155400	155400	0
120	20240620	190700	16712963900	155400	155400	155400	155400	0
121	20240620	190600	16712963900	155400	155400	155400	155400	0
122	20240620	190500	16712963900	155400	155400	155400	155400	1282
123	20240620	190400	16712963900	155400	155400	155400	155400	0
124	20240620	190300	16712963900	155400	155400	155400	155400	0
125	20240620	190200	16712963900	155400	155400	155400	155400	0
126	20240620	190100	16712963900	155400	155400	155400	155400	0
127	20240620	190000	16712963900	155400	155400	155400	155400	0
128	20240620	185900	16712963900	155400	155400	155400	155400	0
129	20240620	185800	16712963900	155400	155400	155400	155400	0
130	20240620	185700	16712963900	155400	155400	155400	155400	0
131	20240620	185600	16712963900	155400	155400	155400	155400	0
132	20240620	185500	16712963900	155400	155400	155400	155400	0
133	20240620	185400	16712963900	155400	155400	155400	155400	0
134	20240620	185300	16712963900	155400	155400	155400	155400	0
135	20240620	185200	16712963900	155400	155400	155400	155400	0
136	20240620	185100	16712963900	155400	155400	155400	155400	0
137	20240620	185000	16712963900	155400	155400	155400	155400	0
138	20240620	184900	16712963900	155400	155400	155400	155400	0
139	20240620	184800	16712963900	155400	155400	155400	155400	0
140	20240620	184700	16712963900	155400	155400	155400	155400	0
141	20240620	184600	16712963900	155400	155400	155400	155400	0
142	20240620	184500	16712963900	155400	155400	155400	155400	0
143	20240620	184400	16712963900	155400	155400	155400	155400	0
144	20240620	184300	16712963900	155400	155400	155400	155400	0
145	20240620	184200	16712963900	155400	155400	155400	155400	0
146	20240620	184100	16712963900	155400	155400	155400	155400	0
147	20240620	184000	16712963900	155400	155400	155400	155400	0
148	20240620	183900	16712963900	155400	155400	155400	155400	0
149	20240620	183800	16712963900	155400	155400	155400	155400	0
150	20240620	183700	16712963900	155400	155400	155400	155400	0
151	20240620	183600	16712963900	155400	155400	155400	155400	0
152	20240620	183500	16712963900	155400	155400	155400	155400	1282
153	20240620	183400	16712963900	155400	155400	155400	155400	0
154	20240620	183300	16712963900	155400	155400	155400	155400	0
155	20240620	183200	16712963900	155400	155400	155400	155400	0
156	20240620	183100	16712963900	155400	155400	155400	155400	0
157	20240620	183000	16712963900	155400	155400	155400	155400	0
158	20240620	182900	16712963900	155400	155400	155400	155400	0
159	20240620	182800	16712963900	155400	155400	155400	155400	0
160	20240620	182700	16712963900	155400	155400	155400	155400	0
161	20240620	182600	16712963900	155400	155400	155400	155400	0
162	20240620	182500	16712963900	155400	155400	155400	155400	0
163	20240620	182400	16712963900	155400	155400	155400	155400	0
164	20240620	182300	16712963900	155400	155400	155400	155400	0
165	20240620	182200	16712963900	155400	155400	155400	155400	0
166	20240620	182100	16712963900	155400	155400	155400	155400	0
167	20240620	182000	16712963900	155400	155400	155400	155400	0
168	20240620	181900	16712963900	155400	155400	155400	155400	0
169	20240620	181800	16712963900	155400	155400	155400	155400	0
170	20240620	181700	16712963900	155400	155400	155400	155400	0
171	20240620	181600	16712963900	155400	155400	155400	155400	0
172	20240620	181500	16712963900	155400	155400	155400	155400	0
173	20240620	181400	16712963900	155400	155400	155400	155400	0
174	20240620	181300	16712963900	155400	155400	155400	155400	0
175	20240620	181200	16712963900	155400	155400	155400	155400	0
176	20240620	181100	16712963900	155400	155400	155400	155400	0
177	20240620	181000	16712963900	155400	155400	155400	155400	0
178	20240620	180900	16712963900	155400	155400	155400	155400	0
179	20240620	180800	16712963900	155400	155400	155400	155400	0
180	20240620	180700	16712963900	155400	155400	155400	155400	0
181	20240620	180600	16712963900	155400	155400	155400	155400	0
182	20240620	180500	16712963900	155400	155400	155400	155400	1282
183	20240620	180400	16712963900	155400	155400	155400	155400	0
184	20240620	180300	16712963900	155400	155400	155400	155400	0
185	20240620	180200	16712963900	155400	155400	155400	155400	0
186	20240620	180100	16712963900	155400	155400	155400	155400	0
187	20240620	180000	16712963900	155400	155400	155400	155400	0
188	20240620	175900	16712963900	155400	155400	155400	155400	0
189	20240620	175800	16712963900	155400	155400	155400	155400	0
190	20240620	175700	16712963900	155400	155400	155400	155400	0
191	20240620	175600	16712963900	155400	155400	155400	155400	0
192	20240620	175500	16712963900	155400	155400	155400	155400	0
193	20240620	175400	16712963900	155400	155400	155400	155400	0
194	20240620	175300	16712963900	155400	155400	155400	155400	0
195	20240620	175200	16712963900	155400	155400	155400	155400	0
196	20240620	175100	16712963900	155400	155400	155400	155400	0
197	20240620	175000	16712963900	155400	155400	155400	155400	0
198	20240620	174900	16712963900	155400	155400	155400	155400	0
199	20240620	174800	16712963900	155400	155400	155400	155400	0
200	20240620	174700	16712963900	155400	155400	155400	155400	0
201	20240620	174600	16712963900	155400	155400	155400	155400	0
202	20240620	174500	16712963900	155400	155400	155400	155400	0
203	20240620	174400	16712963900	155400	155400	155400	155400	0
204	20240620	174300	16712963900	155400	155400	155400	155400	0
205	20240620	174200	16712963900	155400	155400	155400	155400	0
206	20240620	174100	16712963900	155400	155400	155400	155400	0
207	20240620	174000	16712963900	155400	155400	155400	155400	0
208	20240620	173900	16712963900	155400	155400	155400	155400	0
209	20240620	173800	16712963900	155400	155400	155400	155400	0
210	20240620	173700	16712963900	155400	155400	155400	155400	0
211	20240620	173600	16712963900	155400	155400	155400	155400	0
212	20240620	173500	16712963900	155400	155400	155400	155400	1282
213	20240620	173400	16712963900	155400	155400	155400	155400	0
214	20240620	173300	16712963900	155400	155400	155400	155400	0
215	20240620	173200	16712963900	155400	155400	155400	155400	0
216	20240620	173100	16712963900	155400	155400	155400	155400	0
217	20240620	173000	16712963900	155400	155400	155400	155400	0
218	20240620	172900	16712963900	155400	155400	155400	155400	0
219	20240620	172800	16712963900	155400	155400	155400	155400	0
220	20240620	172700	16712963900	155400	155400	155400	155400	0
221	20240620	172600	16712963900	155400	155400	155400	155400	0
222	20240620	172500	16712963900	155400	155400	155400	155400	0
223	20240620	172400	16712963900	155400	155400	155400	155400	0
224	20240620	172300	16712963900	155400	155400	155400	155400	0
225	20240620	172200	16712963900	155400	155400	155400	155400	0
226	20240620	172100	16712963900	155400	155400	155400	155400	0
227	20240620	172000	16712963900	155400	155400	155400	155400	0
228	20240620	171900	16712963900	155400	155400	155400	155400	0
229	20240620	171800	16712963900	155400	155400	155400	155400	0
230	20240620	171700	16712963900	155400	155400	155400	155400	0
231	20240620	171600	16712963900	155400	155400	155400	155400	0
232	20240620	171500	16712963900	155400	155400	155400	155400	0
233	20240620	171400	16712963900	155400	155400	155400	155400	0
234	20240620	171300	16712963900	155400	155400	155400	155400	0
235	20240620	171200	16712963900	155400	155400	155400	155400	0
236	20240620	171100	16712963900	155400	155400	155400	155400	0
237	20240620	171000	16712963900	155400	155400	155400	155400	0
238	20240620	170900	16712963900	155400	155400	155400	155400	0
239	20240620	170800	16712963900	155400	155400	155400	155400	0
240	20240620	170700	16712963900	155400	155400	155400	155400	0
241	20240620	170600	16712963900	155400	155400	155400	155400	0
242	20240620	170500	16712963900	155400	155400	155400	155400	1282
243	20240620	170400	16712963900	155400	155400	155400	155400	0
244	20240620	170300	16712963900	155400	155400	155400	155400	0
245	20240620	170200	16712963900	155400	155400	155400	155400	0
246	20240620	170100	16712963900	155400	155400	155400	155400	0
247	20240620	170000	16712963900	155400	155400	155400	155400	0
248	20240620	165900	16712963900	155400	155400	155400	155400	0
249	20240620	165800	16712963900	155400	155400	155400	155400	0
250	20240620	165700	16712963900	155400	155400	155400	155400	0
251	20240620	165600	16712963900	155400	155400	155400	155400	0
252	20240620	165500	16712963900	155400	155400	155400	155400	0
253	20240620	165400	16712963900	155400	155400	155400	155400	0
254	20240620	165300	16712963900	155400	155400	155400	155400	0
255	20240620	165200	16712963900	155400	155400	155400	155400	0
256	20240620	165100	16712963900	155400	155400	155400	155400	0
257	20240620	165000	16712963900	155400	155400	155400	155400	0
258	20240620	164900	16712963900	155400	155400	155400	155400	0
259	20240620	164800	16712963900	155400	155400	155400	155400	0
260	20240620	164700	16712963900	155400	155400	155400	155400	0
261	20240620	164600	16712963900	155400	155400	155400	155400	0
262	20240620	164500	16712963900	155400	155400	155400	155400	0
263	20240620	164400	16712963900	155400	155400	155400	155400	0
264	20240620	164300	16712963900	155400	155400	155400	155400	0
265	20240620	164200	16712963900	155400	155400	155400	155400	0
266	20240620	164100	16712963900	155400	155400	155400	155400	0
267	20240620	164000	16712963900	155400	155400	155400	155400	0
268	20240620	163900	16712963900	155400	155400	155400	155400	0
269	20240620	163800	16712963900	155400	155400	155400	155400	0
270	20240620	163700	16712963900	155400	155400	155400	155400	0
271	20240620	163600	16712963900	155400	155400	155400	155400	0
272	20240620	163500	16712963900	155400	155400	155400	155400	1282
273	20240620	163400	16712963900	155400	155400	155400	155400	0
274	20240620	163300	16712963900	155400	155400	155400	155400	0
275	20240620	163200	16712963900	155400	155400	155400	155400	0
276	20240620	163100	16712963900	155400	155400	155400	155400	0
277	20240620	163000	16712963900	155400	155400	155400	155400	0
278	20240620	162900	16712963900	155400	155400	155400	155400	0
279	20240620	162800	16712963900	155400	155400	155400	155400	0
280	20240620	162700	16712963900	155400	155400	155400	155400	0
281	20240620	162600	16712963900	155400	155400	155400	155400	0
282	20240620	162500	16712963900	155400	155400	155400	155400	0
283	20240620	162400	16712963900	155400	155400	155400	155400	0
284	20240620	162300	16712963900	155400	155400	155400	155400	0
285	20240620	162200	16712963900	155400	155400	155400	155400	0
286	20240620	162100	16712963900	155400	155400	155400	155400	0
287	20240620	162000	16712963900	155400	155400	155400	155400	0
288	20240620	161900	16712963900	155400	155400	155400	155400	0
289	20240620	161800	16712963900	155400	155400	155400	155400	0
290	20240620	161700	16712963900	155400	155400	155400	155400	0
291	20240620	161600	16712963900	155400	155400	155400	155400	0
292	20240620	161500	16712963900	155400	155400	155400	155400	0
293	20240620	161400	16712963900	155400	155400	155400	155400	0
294	20240620	161300	16712963900	155400	155400	155400	155400	0
295	20240620	161200	16712963900	155400	155400	155400	155400	0
296	20240620	161100	16712963900	155400	155400	155400	155400	0
297	20240620	161000	16712963900	155400	155400	155400	155400	0
298	20240620	160900	16712963900	155400	155400	155400	155400	0
299	20240620	160800	16712963900	155400	155400	155400	155400	0
300	20240620	160700	16712963900	155400	155400	155400	155400	0
301	20240620	160600	16712963900	155400	155400	155400	155400	0
302	20240620	160500	16712963900	155400	155400	155400	155400	1282
303	20240620	160400	16712963900	155400	155400	155400	155400	0
304	20240620	160300	16712963900	155400	155400	155400	155400	0
305	20240620	160200	16712963900	155400	155400	155400	155400	0
306	20240620	160100	16712963900	155400	155400	155400	155400	0
307	20240620	160000	16712963900	155400	155400	155400	155400	0
308	20240620	155900	16712963900	155400	155400	155400	155400	0
309	20240620	155800	16712963900	155400	155400	155400	155400	0
310	20240620	155700	16712963900	155400	155400	155400	155400	0
311	20240620	155600	16712963900	155400	155400	155400	155400	0
312	20240620	155500	16712963900	155400	155400	155400	155400	0
313	20240620	155400	16712963900	155400	155400	155400	155400	0
314	20240620	155300	16712963900	155400	155400	155400	155400	0
315	20240620	155200	16712963900	155400	155400	155400	155400	0
316	20240620	155100	16712963900	155400	155400	155400	155400	0
317	20240620	155000	16712963900	155400	155400	155400	155400	0
318	20240620	154900	16712963900	155400	155400	155400	155400	0
319	20240620	154800	16712963900	155400	155400	155400	155400	0
320	20240620	154700	16712963900	155400	155400	155400	155400	0
321	20240620	154600	16712963900	155400	155400	155400	155400	0
322	20240620	154500	16712963900	155400	155400	155400	155400	0
323	20240620	154400	16712963900	155400	155400	155400	155400	0
324	20240620	154300	16712963900	155400	155400	155400	155400	0
325	20240620	154200	16712963900	155400	155400	155400	155400	0
326	20240620	154100	16712963900	155400	155400	155400	155400	0
327	20240620	154000	16712963900	155400	155400	155400	155400	0
328	20240620	153900	16712963900	155400	155400	155400	155400	0
329	20240620	153800	16712963900	155400	155400	155400	155400	0
330	20240620	153700	16712963900	155400	155400	155400	155400	0
331	20240620	153600	16712963900	155400	155400	155400	155400	0
332	20240620	153500	16712963900	155400	155400	155400	155400	1282
333	20240620	153400	16712963900	155400	155400	155400	155400	0
334	20240620	153300	16712963900	155400	155400	155400	155400	0
335	20240620	153200	16712963900	155400	155400	155400	155400	0
336	20240620	153100	16712963900	155400	155400	155400	155400	0
337	20240620	153000	16712963900	155400	155400	155400	155400	1282
338	20240620	152900	16513741100	155600	155600	155600	155600	0
339	20240620	152800	16513741100	155600	155600	155600	155600	0
340	20240620	152700	16513741100	155600	155600	155600	155600	0
341	20240620	152600	16513741100	155600	155600	155600	155600	0
342	20240620	152500	16513741100	155600	155600	155600	155600	0
343	20240620	152400	16513741100	155600	155600	155600	155600	0
344	20240620	152300	16513741100	155600	155600	155600	155600	0
345	20240620	152200	16513741100	155600	155600	155600	155600	0
346	20240620	152100	16513741100	155600	155600	155600	155600	0
347	20240620	152000	16513741100	155600	155600	155600	155600	0
348	20240620	151900	16513741100	155600	155700	155900	155500	98
349	20240620	151800	16498476500	155700	155300	155700	155300	192
350	20240620	151700	16468618400	155300	155400	155500	155200	75
351	20240620	151600	16456965900	155500	155300	155500	155200	187
352	20240620	151500	16427917800	155300	155100	155300	155100	78
353	20240620	151400	16415812400	155100	155200	155200	155000	355
354	20240620	151300	16360766700	155200	155600	155600	155200	451
355	20240620	151200	16290687300	155600	155600	155700	155600	99
356	20240620	151100	16275282800	155700	155700	155700	155500	135
357	20240620	151000	16254278600	155700	155900	155900	155600	145
358	20240620	150900	16231695300	155800	155900	155900	155600	93
359	20240620	150800	16217212800	155700	155300	155800	155300	159
360	20240620	150700	16192481000	155200	156300	157200	155200	676
361	20240620	150600	16087024700	157400	155200	157800	155200	3888
362	20240620	150500	15478434700	155300	155200	155300	155200	48
363	20240620	150400	15470983600	155200	155300	155300	155200	79
364	20240620	150300	15458716600	155200	155100	155200	155000	88
365	20240620	150200	15445067800	155100	155100	155100	155000	36
366	20240620	150100	15439485000	155100	155100	155100	155000	37
367	20240620	150000	15433748200	155100	155000	155100	154900	247
368	20240620	145900	15395462300	155000	155000	155000	154900	37
369	20240620	145800	15389729700	155000	155000	155000	154900	121
370	20240620	145700	15370985500	155000	154900	155000	154900	151
371	20240620	145600	15347583600	155000	155000	155000	154900	36
372	20240620	145500	15342005600	154900	155000	155000	154900	50
373	20240620	145400	15334257600	154900	154900	155000	154900	52
374	20240620	145300	15326201400	154900	154900	155000	154900	24
375	20240620	145200	15322482300	155000	154900	155000	154900	67
376	20240620	145100	15312101100	155000	155000	155000	154900	48
377	20240620	145000	15304663400	155000	154900	155000	154800	29
378	20240620	144900	15300170600	154900	154900	154900	154800	62
379	20240620	144800	15290569400	154900	154800	154900	154800	131
380	20240620	144700	15270288100	154900	154800	154900	154800	41
381	20240620	144600	15263939900	154800	154900	154900	154800	50
382	20240620	144500	15256195200	154900	154800	154900	154800	14
383	20240620	144400	15254026900	154800	154900	154900	154700	402
384	20240620	144300	15191794500	154900	154900	154900	154900	56
385	20240620	144200	15183120100	154900	155000	155000	154900	253
386	20240620	144100	15143930300	155000	155000	155000	154900	39
387	20240620	144000	15137886000	155000	154800	155000	154800	88
388	20240620	143900	15124258700	155000	155000	155000	154800	451
389	20240620	143800	15054410400	154900	155000	155000	154900	179
390	20240620	143700	15026682900	155000	155100	155100	154900	124
391	20240620	143600	15007468300	155100	155000	155100	155000	94
392	20240620	143500	14992894900	154900	154900	154900	154900	3
393	20240620	143400	14992430200	154900	155000	155000	154900	137
394	20240620	143300	14971198900	155000	155000	155000	155000	25
395	20240620	143200	14967323900	155000	155000	155000	155000	13
396	20240620	143100	14965308900	155100	155100	155100	155000	138
397	20240620	143000	14943915300	155100	155100	155200	155100	41
398	20240620	142900	14937555700	155100	155200	155200	155100	43
399	20240620	142800	14930884700	155200	155100	155200	155100	13
400	20240620	142700	14928868300	155100	155100	155100	155000	32
401	20240620	142600	14923906000	155100	155100	155500	155000	607
402	20240620	142500	14829559700	155100	154900	155100	154900	57
403	20240620	142400	14820724100	155000	155000	155000	154900	111
404	20240620	142300	14803520100	155100	155000	155100	155000	12
405	20240620	142200	14801660000	155000	155000	155000	155000	30
406	20240620	142100	14797010000	155200	154800	155200	154800	382
407	20240620	142000	14737779300	154800	154900	154900	154800	98
408	20240620	141900	14722605800	154800	154900	154900	154800	104
409	20240620	141800	14706499100	155000	154900	155000	154900	62
410	20240620	141700	14696895200	154900	154900	155000	154900	68
411	20240620	141600	14686361900	154900	154900	155000	154900	169
412	20240620	141500	14660183500	154900	154900	155000	154900	119
413	20240620	141400	14641749300	154900	154900	155000	154900	57
414	20240620	141300	14632916400	154900	154900	154900	154900	4
415	20240620	141200	14632296800	154900	154900	154900	154900	11
416	20240620	141100	14630592900	154900	155000	155000	154900	37
417	20240620	141000	14624858100	155000	155000	155000	155000	117
418	20240620	140900	14606723100	155100	155100	155100	155000	260
419	20240620	140800	14566410400	155000	155100	155100	155000	200
420	20240620	140700	14535401300	155100	155100	155100	155100	36
421	20240620	140600	14529817700	155100	155200	155200	155100	200
422	20240620	140500	14498787700	155100	155100	155100	155100	13
423	20240620	140400	14496771400	155100	155000	155100	154900	168
424	20240620	140300	14470716200	154900	155000	155000	154900	120
425	20240620	140200	14452116300	154900	155000	155000	154900	64
426	20240620	140100	14442201700	155000	155000	155000	154900	11
427	20240620	140000	14440497400	154900	154900	154900	154900	10
428	20240620	135900	14438948400	154900	154900	155000	154900	87
429	20240620	135800	14425471300	154900	155000	155000	154800	113
430	20240620	135700	14407971400	155000	155100	155200	154800	3195
431	20240620	135600	13912762300	155100	155200	155200	155100	323
432	20240620	135500	13862661500	155200	155200	155200	155200	64
433	20240620	135400	13852728700	155200	155200	155200	155100	68
434	20240620	135300	13842180200	155200	155200	155200	155200	56
435	20240620	135200	13833489000	155200	155100	155200	155100	12
436	20240620	135100	13831627400	155100	155200	155200	155100	162
437	20240620	135000	13806485700	155200	155200	155400	155200	24
438	20240620	134900	13802759100	155200	155200	155200	155200	9
439	20240620	134800	13801362300	155200	155100	155200	155100	103
440	20240620	134700	13785383700	155200	155200	155200	155100	381
441	20240620	134600	13726286500	155100	155300	155300	155100	397
442	20240620	134500	13664675400	155300	155300	155300	155300	224
443	20240620	134400	13629888200	155300	155300	155300	155300	97
444	20240620	134300	13614824100	155300	155500	155500	155300	365
445	20240620	134200	13558096700	155500	155500	155500	155500	51
446	20240620	134100	13550166200	155500	155500	155500	155500	13
447	20240620	134000	13548144700	155500	155500	155600	155500	52
448	20240620	133900	13540056600	155500	155600	155600	155500	12
449	20240620	133800	13538189800	155600	155600	155600	155500	190
450	20240620	133700	13508639700	155600	155500	155600	155500	301
451	20240620	133600	13461834100	155600	155600	155700	155500	93
452	20240620	133500	13447363200	155600	155700	155700	155600	81
453	20240620	133400	13434757500	155700	155600	155700	155600	131
454	20240620	133300	13414373600	155600	155500	155600	155500	7
455	20240620	133200	13413285000	155600	155600	155600	155500	12
456	20240620	133100	13411418500	155600	155500	155600	155500	83
457	20240620	133000	13398506800	155500	155400	155500	155400	183
458	20240620	132900	13370050800	155400	155400	155400	155400	112
459	20240620	132800	13352646000	155400	155300	155500	155300	88
460	20240620	132700	13338971200	155400	155300	155400	155300	127
461	20240620	132600	13319245500	155300	155300	155300	155300	14
462	20240620	132500	13317071300	155300	155300	155300	155300	72
463	20240620	132400	13305889700	155300	155300	155300	155200	183
464	20240620	132300	13277484800	155300	155400	155400	155300	95
465	20240620	132200	13262722200	155400	155400	155400	155400	35
466	20240620	132100	13257283200	155400	155300	155400	155300	63
467	20240620	132000	13247495300	155300	155400	155400	155200	36
468	20240620	131900	13241907500	155200	155400	155400	155200	59
469	20240620	131800	13232747700	155400	155300	155400	155300	16
470	20240620	131700	13230262600	155300	155300	155300	155300	40
471	20240620	131600	13224050600	155300	155200	155300	155200	18
472	20240620	131500	13221255700	155300	155400	155400	155300	284
473	20240620	131400	13177142900	155400	155500	155500	155400	68
474	20240620	131300	13166570100	155500	155600	155600	155500	293
475	20240620	131200	13121008500	155500	155600	155600	155500	221
476	20240620	131100	13086639800	155600	155600	155600	155600	224
477	20240620	131000	13051785400	155600	155600	155600	155600	12
478	20240620	130900	13049918200	155600	155700	155700	155600	27
479	20240620	130800	13045716300	155600	155600	155600	155600	18
480	20240620	130700	13042915500	155500	155600	155600	155500	17
481	20240620	130600	13040271100	155600	155600	155600	155600	58
482	20240620	130500	13031246300	155600	155500	155600	155500	16
483	20240620	130400	13028757300	155600	155600	155600	155600	4
484	20240620	130300	13028134900	155500	155500	155600	155500	60
485	20240620	130200	13018804700	155600	155600	155600	155600	9
486	20240620	130100	13017404300	155500	155400	155600	155400	74
487	20240620	130000	13005903100	155400	155300	155400	155200	110
488	20240620	125900	12988819700	155300	155400	155400	155300	150
489	20240620	125800	12965520400	155500	155300	155500	155300	53
490	20240620	125700	12957283400	155300	155100	155300	155000	146
491	20240620	125600	12934625600	155000	155100	155100	155000	96
492	20240620	125500	12919741400	155100	155100	155100	155000	178
493	20240620	125400	12892137900	155100	155100	155100	155000	29
494	20240620	125300	12887640100	155100	155000	155100	155000	80
495	20240620	125200	12875234600	155000	155100	155100	155000	214
496	20240620	125100	12842063300	155000	155100	155100	155000	160
497	20240620	125000	12817262200	155100	155100	155100	155000	189
498	20240620	124900	12787952800	155100	155200	155200	155100	554
499	20240620	124800	12702027300	155100	155100	155200	155100	42
500	20240620	124700	12695512100	155100	155200	155200	155100	89
501	20240620	124600	12681699600	155200	155300	155300	155200	95
502	20240620	124500	12666952600	155200	155300	155300	155200	97
503	20240620	124400	12651891100	155200	155300	155300	155100	297
504	20240620	124300	12605807700	155200	155200	155200	155200	59
505	20240620	124200	12596650900	155200	155200	155300	155200	36
506	20240620	124100	12591063600	155300	155200	155300	155200	28
507	20240620	124000	12586716400	155200	155200	155200	155200	5
508	20240620	123900	12585940400	155200	155200	155200	155200	317
509	20240620	123800	12536742000	155200	155300	155300	155200	55
510	20240620	123700	12528205200	155300	155300	155300	155200	134
511	20240620	123600	12507395100	155200	155200	155300	155200	45
512	20240620	123500	12500410700	155200	155200	155300	155200	19
513	20240620	123400	12497461800	155300	155300	155300	155300	6
514	20240620	123300	12496530000	155300	155200	155300	155100	451
515	20240620	123200	12426541500	155200	155300	155400	155200	180
516	20240620	123100	12398591800	155400	155300	155400	155300	52
517	20240620	123000	12390515100	155300	155300	155400	155300	126
518	20240620	122900	12370946900	155400	155400	155500	155400	273
519	20240620	122800	12328522200	155500	155500	155500	155500	6
520	20240620	122700	12327589200	155400	155600	155600	155400	298
521	20240620	122600	12281244700	155600	155700	155700	155600	133
522	20240620	122500	12260542300	155700	155900	156000	155700	1338
523	20240620	122400	12052131200	155900	155900	155900	155900	18
524	20240620	122300	12049325000	155900	155900	155900	155900	4
525	20240620	122200	12048701400	155800	156000	156000	155800	79
526	20240620	122100	12036389400	155900	156000	156000	155900	229
527	20240620	122000	12000688200	156000	156000	156100	156000	118
528	20240620	121900	11982276200	156000	156100	156100	156000	52
529	20240620	121800	11974163000	156100	156000	156100	156000	91
530	20240620	121700	11959966900	156000	156100	156100	156000	23
531	20240620	121600	11956378600	156100	156100	156100	156000	48
532	20240620	121500	11948888300	156000	156000	156000	156000	10
533	20240620	121400	11947328300	156000	156000	156000	156000	141
534	20240620	121300	11925332300	156000	156000	156000	156000	8
535	20240620	121200	11924084300	156000	156000	156000	156000	6
536	20240620	121100	11923148300	156000	156000	156000	156000	14
537	20240620	121000	11920964300	156000	156100	156100	156000	356
538	20240620	120900	11865427200	156100	156200	156200	156100	157
539	20240620	120800	11840916700	156200	156300	156300	156200	43
540	20240620	120700	11834196800	156300	156300	156300	156300	1
541	20240620	120600	11834040500	156300	156200	156300	156200	22
542	20240620	120500	11830602900	156200	156300	156300	156200	19
543	20240620	120400	11827633700	156300	156100	156300	156100	79
544	20240620	120300	11815294100	156100	156200	156200	156100	37
545	20240620	120200	11809517400	156100	156100	156100	156100	18
546	20240620	120100	11806707600	156100	156200	156200	156100	20
547	20240620	120000	11803584500	156100	156100	156200	156100	37
548	20240620	115900	11797807200	156200	156200	156200	156200	62
549	20240620	115800	11788122800	156100	156100	156100	156100	12
550	20240620	115700	11786249600	156200	156100	156200	156100	37
551	20240620	115600	11780472900	156200	156100	156200	156100	51
552	20240620	115500	11772511700	156100	156000	156100	156000	51
553	20240620	115400	11764554100	156100	156300	156300	156100	82
554	20240620	115300	11751749400	156200	156200	156200	156200	59
555	20240620	115200	11742533600	156300	156300	156400	156300	35
556	20240620	115100	11737062000	156300	156200	156300	156200	3
557	20240620	115000	11736593200	156200	156100	156500	156100	126
558	20240620	114900	11716895300	156100	156100	156100	156100	50
559	20240620	114800	11709090300	156100	156000	156100	156000	8
560	20240620	114700	11707841800	156000	156100	156100	156000	9
561	20240620	114600	11706437200	156100	156100	156100	156100	25
562	20240620	114500	11702534700	156100	156300	156300	156100	494
563	20240620	114400	11625377500	156400	156300	156400	156300	42
564	20240620	114300	11618809900	156300	156400	156400	156300	26
565	20240620	114200	11614745100	156300	156200	156300	156200	70
566	20240620	114100	11603810200	156200	156200	156200	156100	217
567	20240620	114000	11569915700	156300	156200	156300	156200	71
568	20240620	113900	11558818500	156300	156200	156400	156200	35
569	20240620	113800	11553348300	156200	156200	156200	156200	27
570	20240620	113700	11549130900	156200	156200	156200	156200	89
571	20240620	113600	11535229100	156200	156200	156200	156200	46
572	20240620	113500	11528043900	156200	156300	156300	156100	55
573	20240620	113400	11519450900	156200	156700	156800	156200	62
574	20240620	113300	11509755300	156800	156300	156800	156200	88
575	20240620	113200	11495978900	156200	156400	156400	156200	50
576	20240620	113100	11488163100	156300	156300	156300	156300	1
577	20240620	113000	11488006800	156300	156300	156500	156200	68
578	20240620	112900	11477377500	156200	156200	156200	156200	62
579	20240620	112800	11467693100	156500	156300	156500	156300	146
580	20240620	112700	11444860000	156200	156200	156200	156200	15
581	20240620	112600	11442517000	156200	156200	156200	156200	8
582	20240620	112500	11441267400	156000	156000	156100	156000	31
583	20240620	112400	11436430200	156100	156000	156100	156000	14
584	20240620	112300	11434245100	156000	156000	156000	155900	51
585	20240620	112200	11426292600	156000	155900	156000	155900	96
586	20240620	112100	11411322000	155900	155900	155900	155800	133
587	20240620	112000	11390588000	155800	155900	155900	155800	30
588	20240620	111900	11385911800	155900	156100	156100	155900	312
589	20240620	111800	11337234200	156100	156400	156400	156100	200
590	20240620	111700	11306001800	156300	156400	156400	156300	69
591	20240620	111600	11295216000	156300	156300	156300	156300	46
592	20240620	111500	11288026200	156300	156200	156300	156200	91
593	20240620	111400	11273807700	156100	156200	156300	156100	170
594	20240620	111300	11247248800	156200	156200	156200	156100	28
595	20240620	111200	11242875700	156200	156100	156200	156100	21
596	20240620	111100	11239596500	156200	156100	156200	156100	110
597	20240620	111000	11222424500	156200	156100	156200	156100	18
598	20240620	110900	11219614400	155900	156200	156200	155900	553
599	20240620	110800	11133355800	156100	156100	156200	156100	33
600	20240620	110700	11128202400	156100	156100	156200	156100	205
601	20240620	110600	11096191900	156100	155800	156100	155800	30
602	20240620	110500	11091511800	155700	155800	155900	155700	350
603	20240620	110400	11036997600	155900	155900	156000	155900	26
604	20240620	110300	11032943200	156000	155700	156000	155500	630
605	20240620	110200	10934831900	155800	155900	156000	155700	249
606	20240620	110100	10896028100	156000	156100	156100	156000	427
607	20240620	110000	10829412900	156100	156100	156200	156100	148
608	20240620	105900	10806310000	156000	156100	156200	156000	354
609	20240620	105800	10751068700	156100	156100	156100	156100	192
610	20240620	105700	10721097500	156100	156400	156400	156100	428
611	20240620	105600	10654242100	156400	156500	156900	156400	129
612	20240620	105500	10634052900	156900	156500	156900	156500	51
613	20240620	105400	10626062700	156500	156700	156700	156400	283
614	20240620	105300	10581752900	156800	156700	156800	156700	44
615	20240620	105200	10574856900	156800	156700	156800	156700	10
616	20240620	105100	10573289600	156600	156500	156600	156500	106
617	20240620	105000	10556699600	156500	156700	156800	156400	352
618	20240620	104900	10501572200	156700	156500	156700	156500	82
619	20240620	104800	10488728900	156500	156400	156500	156300	170
620	20240620	104700	10462138700	156300	156300	156300	156300	78
621	20240620	104600	10449947300	156400	156400	156400	156200	114
622	20240620	104500	10432135800	156200	156500	156500	156200	327
623	20240620	104400	10381042300	156500	156400	156600	156300	257
624	20240620	104300	10340835300	156400	156600	156600	156400	596
625	20240620	104200	10247577000	156700	156800	156800	156600	426
626	20240620	104100	10180811000	156800	157300	157300	156800	971
627	20240620	104000	10028312100	157300	157300	157400	157300	27
628	20240620	103900	10024064900	157400	157300	157400	157200	176
629	20240620	103800	9996388300	157300	157500	157500	157300	417
630	20240620	103700	9930755000	157500	157500	157600	157400	173
631	20240620	103600	9903508600	157700	157900	157900	157500	2283
632	20240620	103500	9543429100	158000	158200	158200	158000	760
633	20240620	103400	9423323000	158200	158400	158400	158200	109
634	20240620	103300	9406072500	158400	158400	158400	158400	7
635	20240620	103200	9404963700	158400	158300	158400	158300	192
636	20240620	103100	9374568900	158300	158300	158300	158200	362
637	20240620	103000	9317266800	158200	158200	158300	158200	210
638	20240620	102900	9284042600	158300	158300	158300	158200	37
639	20240620	102800	9278185800	158300	158200	158300	158200	96
640	20240620	102700	9262989500	158300	158200	158300	158200	206
641	20240620	102600	9230391900	158300	158300	158300	158200	24
642	20240620	102500	9226593100	158300	158300	158300	158300	1
643	20240620	102400	9226434800	158300	158100	158300	158100	70
644	20240620	102300	9215360100	158100	158200	158200	158100	70
645	20240620	102200	9204291600	158200	158400	158400	158100	11
646	20240620	102100	9202551700	158100	158200	158500	158100	842
647	20240620	102000	9069225100	158200	158100	158200	158100	104
648	20240620	101900	9052779400	158100	158200	158200	158100	76
649	20240620	101800	9040758700	158200	158200	158200	158100	630
650	20240620	101700	8941147300	158200	158200	158300	158100	95
651	20240620	101600	8926119700	158100	158100	158200	158100	152
652	20240620	101500	8902084600	158100	158100	158300	158100	167
653	20240620	101400	8875676600	158200	158300	158300	158200	215
654	20240620	101300	8841662600	158200	158300	158300	158200	221
655	20240620	101200	8806697200	158300	158300	158300	158200	143
656	20240620	101100	8784065100	158300	158200	158300	158200	112
657	20240620	101000	8766339300	158300	158300	158300	158200	414
658	20240620	100900	8700803800	158300	158400	158500	158300	620
659	20240620	100800	8602629100	158500	158400	158600	158400	334
660	20240620	100700	8549684700	158400	158600	158600	158400	588
661	20240620	100600	8456500800	158600	158700	158800	158600	190
662	20240620	100500	8426356200	158700	158800	158800	158700	86
663	20240620	100400	8412699800	158800	158800	158800	158700	89
664	20240620	100300	8398571400	158800	159000	159000	158700	186
665	20240620	100200	8369022000	159000	158900	159000	158900	237
666	20240620	100100	8331349300	158900	158700	158900	158600	402
667	20240620	100000	8267493300	158700	158300	158700	158300	167
668	20240620	095900	8241024800	158200	158400	158400	158200	447
669	20240620	095800	8170277900	158500	159000	159000	158400	675
670	20240620	095700	8063134900	159000	159000	159000	158900	164
671	20240620	095600	8037061600	159000	159200	159300	159000	692
672	20240620	095500	7926954700	159200	159200	159300	159100	743
673	20240620	095400	7808636300	159200	159000	159200	159000	1166
674	20240620	095300	7623109700	159000	158700	159000	158700	301
675	20240620	095200	7575287000	158700	158400	159200	158400	2166
676	20240620	095100	7231343300	158400	158000	158400	157900	1273
677	20240620	095000	7030130300	158000	158000	158000	157800	481
678	20240620	094900	6954178500	158100	158100	158300	158000	393
679	20240620	094800	6892065900	158000	158300	158400	158000	1315
680	20240620	094700	6683972500	158300	158000	158300	158000	350
681	20240620	094600	6628594000	158000	157900	158000	157700	716
682	20240620	094500	6515503300	157900	157900	158000	157800	562
683	20240620	094400	6426722500	157800	157900	158000	157800	490
684	20240620	094300	6349383500	157800	158000	158000	157600	278
685	20240620	094200	6305512000	158000	157700	158100	157700	862
686	20240620	094100	6169401600	157800	157200	157800	157200	1200
687	20240620	094000	5980431400	157200	157300	157300	157200	696
688	20240620	093900	5870992700	157400	157500	157500	157300	413
689	20240620	093800	5805999800	157400	157600	157900	157400	374
690	20240620	093700	5747038800	157500	157700	157700	157500	349
691	20240620	093600	5692049000	157700	157700	157800	157600	139
692	20240620	093500	5670131000	157800	157800	157800	157600	199
693	20240620	093400	5638750600	157700	157800	157900	157600	538
694	20240620	093300	5553907700	157800	157800	158000	157800	446
695	20240620	093200	5483517900	157900	157800	158300	157600	889
696	20240620	093100	5343157600	157800	158100	158400	157800	2252
697	20240620	093000	4987040600	158200	157600	158300	157600	1637
698	20240620	092900	4728549500	157600	157600	157700	157500	931
699	20240620	092800	4581839800	157600	157400	157700	157300	907
700	20240620	092700	4438982300	157400	157200	157600	157100	993
701	20240620	092600	4282744300	157200	156600	157300	156500	1535
702	20240620	092500	4042085900	156600	156600	156600	156400	364
703	20240620	092400	3985125200	156600	156600	156600	156200	849
704	20240620	092300	3852303700	156500	156600	156600	156400	497
705	20240620	092200	3774506400	156600	156800	156900	156500	804
706	20240620	092100	3648509300	156800	156500	156800	156400	985
707	20240620	092000	3494263900	156600	155700	156600	155400	930
708	20240620	091900	3349176000	155600	155400	155600	155200	596
709	20240620	091800	3256511000	155400	155300	155400	155100	609
710	20240620	091700	3161921700	155300	155700	155700	155100	256
711	20240620	091600	3122139400	155700	155400	155800	155200	883
712	20240620	091500	2984840000	155200	154400	155200	154400	417
713	20240620	091400	2920381400	154400	154300	154500	154200	360
714	20240620	091300	2864819200	154300	154000	154500	154000	898
715	20240620	091200	2726395600	154100	154200	154200	154000	833
716	20240620	091100	2598078900	154200	154800	154800	154000	2372
717	20240620	091000	2232137400	154800	155600	155600	154800	1005
718	20240620	090900	2076243700	155400	155500	155600	155100	434
719	20240620	090800	2008809200	155100	155200	155300	154800	405
720	20240620	090700	1945981100	155200	154400	155200	154400	686
721	20240620	090600	1839866900	154400	154600	154700	154200	3616
722	20240620	090500	1281335500	154600	154800	155000	154500	941
723	20240620	090400	1135830600	154700	155100	155200	154700	1096
724	20240620	090300	966070800	155000	155000	155300	154800	1013
725	20240620	090200	809038100	155100	154700	156000	154700	638
726	20240620	090100	710052700	154700	156100	156400	154400	1656
727	20240620	090000	452904800	156200	156600	156700	156000	2800