KissMeData/014680/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	185900	5755588100	186800	186800	186800	186800	1943
3	20240610	185800	5755588100	186800	186800	186800	186800	0
4	20240610	185700	5755588100	186800	186800	186800	186800	0
5	20240610	185600	5755588100	186800	186800	186800	186800	0
6	20240610	185500	5755588100	186800	186800	186800	186800	0
7	20240610	185400	5755588100	186800	186800	186800	186800	0
8	20240610	185300	5755588100	186800	186800	186800	186800	0
9	20240610	185200	5755588100	186800	186800	186800	186800	0
10	20240610	185100	5755588100	186800	186800	186800	186800	0
11	20240610	185000	5755588100	186800	186800	186800	186800	0
12	20240610	184900	5755588100	186800	186800	186800	186800	0
13	20240610	184800	5755588100	186800	186800	186800	186800	0
14	20240610	184700	5755588100	186800	186800	186800	186800	0
15	20240610	184600	5755588100	186800	186800	186800	186800	0
16	20240610	184500	5755588100	186800	186800	186800	186800	0
17	20240610	184400	5755588100	186800	186800	186800	186800	0
18	20240610	184300	5755588100	186800	186800	186800	186800	0
19	20240610	184200	5755588100	186800	186800	186800	186800	0
20	20240610	184100	5755588100	186800	186800	186800	186800	0
21	20240610	184000	5755588100	186800	186800	186800	186800	0
22	20240610	183900	5755588100	186800	186800	186800	186800	0
23	20240610	183800	5755588100	186800	186800	186800	186800	0
24	20240610	183700	5755588100	186800	186800	186800	186800	0
25	20240610	183600	5755588100	186800	186800	186800	186800	0
26	20240610	183500	5755588100	186800	186800	186800	186800	0
27	20240610	183400	5755588100	186800	186800	186800	186800	0
28	20240610	183300	5755588100	186800	186800	186800	186800	0
29	20240610	183200	5755588100	186800	186800	186800	186800	0
30	20240610	183100	5755588100	186800	186800	186800	186800	0
31	20240610	183000	5755588100	186800	186800	186800	186800	0
32	20240610	182900	5755588100	186800	186800	186800	186800	1943
33	20240610	182800	5755588100	186800	186800	186800	186800	0
34	20240610	182700	5755588100	186800	186800	186800	186800	0
35	20240610	182600	5755588100	186800	186800	186800	186800	0
36	20240610	182500	5755588100	186800	186800	186800	186800	0
37	20240610	182400	5755588100	186800	186800	186800	186800	0
38	20240610	182300	5755588100	186800	186800	186800	186800	0
39	20240610	182200	5755588100	186800	186800	186800	186800	0
40	20240610	182100	5755588100	186800	186800	186800	186800	0
41	20240610	182000	5755588100	186800	186800	186800	186800	0
42	20240610	181900	5755588100	186800	186800	186800	186800	0
43	20240610	181800	5755588100	186800	186800	186800	186800	0
44	20240610	181700	5755588100	186800	186800	186800	186800	0
45	20240610	181600	5755588100	186800	186800	186800	186800	0
46	20240610	181500	5755588100	186800	186800	186800	186800	0
47	20240610	181400	5755588100	186800	186800	186800	186800	0
48	20240610	181300	5755588100	186800	186800	186800	186800	0
49	20240610	181200	5755588100	186800	186800	186800	186800	0
50	20240610	181100	5755588100	186800	186800	186800	186800	0
51	20240610	181000	5755588100	186800	186800	186800	186800	0
52	20240610	180900	5755588100	186800	186800	186800	186800	0
53	20240610	180800	5755588100	186800	186800	186800	186800	0
54	20240610	180700	5755588100	186800	186800	186800	186800	0
55	20240610	180600	5755588100	186800	186800	186800	186800	0
56	20240610	180500	5755588100	186800	186800	186800	186800	0
57	20240610	180400	5755588100	186800	186800	186800	186800	0
58	20240610	180300	5755588100	186800	186800	186800	186800	0
59	20240610	180200	5755588100	186800	186800	186800	186800	0
60	20240610	180100	5755588100	186800	186800	186800	186800	0
61	20240610	180000	5755588100	186800	186800	186800	186800	0
62	20240610	175900	5755588100	186800	186800	186800	186800	1943
63	20240610	175800	5755588100	186800	186800	186800	186800	0
64	20240610	175700	5755588100	186800	186800	186800	186800	0
65	20240610	175600	5755588100	186800	186800	186800	186800	0
66	20240610	175500	5755588100	186800	186800	186800	186800	0
67	20240610	175400	5755588100	186800	186800	186800	186800	0
68	20240610	175300	5755588100	186800	186800	186800	186800	0
69	20240610	175200	5755588100	186800	186800	186800	186800	0
70	20240610	175100	5755588100	186800	186800	186800	186800	0
71	20240610	175000	5755588100	186800	186800	186800	186800	0
72	20240610	174900	5755588100	186800	186800	186800	186800	0
73	20240610	174800	5755588100	186800	186800	186800	186800	0
74	20240610	174700	5755588100	186800	186800	186800	186800	0
75	20240610	174600	5755588100	186800	186800	186800	186800	0
76	20240610	174500	5755588100	186800	186800	186800	186800	0
77	20240610	174400	5755588100	186800	186800	186800	186800	0
78	20240610	174300	5755588100	186800	186800	186800	186800	0
79	20240610	174200	5755588100	186800	186800	186800	186800	0
80	20240610	174100	5755588100	186800	186800	186800	186800	0
81	20240610	174000	5755588100	186800	186800	186800	186800	0
82	20240610	173900	5755588100	186800	186800	186800	186800	0
83	20240610	173800	5755588100	186800	186800	186800	186800	0
84	20240610	173700	5755588100	186800	186800	186800	186800	0
85	20240610	173600	5755588100	186800	186800	186800	186800	0
86	20240610	173500	5755588100	186800	186800	186800	186800	0
87	20240610	173400	5755588100	186800	186800	186800	186800	0
88	20240610	173300	5755588100	186800	186800	186800	186800	0
89	20240610	173200	5755588100	186800	186800	186800	186800	0
90	20240610	173100	5755588100	186800	186800	186800	186800	0
91	20240610	173000	5755588100	186800	186800	186800	186800	0
92	20240610	172900	5755588100	186800	186800	186800	186800	1943
93	20240610	172800	5755588100	186800	186800	186800	186800	0
94	20240610	172700	5755588100	186800	186800	186800	186800	0
95	20240610	172600	5755588100	186800	186800	186800	186800	0
96	20240610	172500	5755588100	186800	186800	186800	186800	0
97	20240610	172400	5755588100	186800	186800	186800	186800	0
98	20240610	172300	5755588100	186800	186800	186800	186800	0
99	20240610	172200	5755588100	186800	186800	186800	186800	0
100	20240610	172100	5755588100	186800	186800	186800	186800	0
101	20240610	172000	5755588100	186800	186800	186800	186800	0
102	20240610	171900	5755588100	186800	186800	186800	186800	0
103	20240610	171800	5755588100	186800	186800	186800	186800	0
104	20240610	171700	5755588100	186800	186800	186800	186800	0
105	20240610	171600	5755588100	186800	186800	186800	186800	0
106	20240610	171500	5755588100	186800	186800	186800	186800	0
107	20240610	171400	5755588100	186800	186800	186800	186800	0
108	20240610	171300	5755588100	186800	186800	186800	186800	0
109	20240610	171200	5755588100	186800	186800	186800	186800	0
110	20240610	171100	5755588100	186800	186800	186800	186800	0
111	20240610	171000	5755588100	186800	186800	186800	186800	0
112	20240610	170900	5755588100	186800	186800	186800	186800	0
113	20240610	170800	5755588100	186800	186800	186800	186800	0
114	20240610	170700	5755588100	186800	186800	186800	186800	0
115	20240610	170600	5755588100	186800	186800	186800	186800	0
116	20240610	170500	5755588100	186800	186800	186800	186800	0
117	20240610	170400	5755588100	186800	186800	186800	186800	0
118	20240610	170300	5755588100	186800	186800	186800	186800	0
119	20240610	170200	5755588100	186800	186800	186800	186800	0
120	20240610	170100	5755588100	186800	186800	186800	186800	0
121	20240610	170000	5755588100	186800	186800	186800	186800	0
122	20240610	165900	5755588100	186800	186800	186800	186800	1943
123	20240610	165800	5755588100	186800	186800	186800	186800	0
124	20240610	165700	5755588100	186800	186800	186800	186800	0
125	20240610	165600	5755588100	186800	186800	186800	186800	0
126	20240610	165500	5755588100	186800	186800	186800	186800	0
127	20240610	165400	5755588100	186800	186800	186800	186800	0
128	20240610	165300	5755588100	186800	186800	186800	186800	0
129	20240610	165200	5755588100	186800	186800	186800	186800	0
130	20240610	165100	5755588100	186800	186800	186800	186800	0
131	20240610	165000	5755588100	186800	186800	186800	186800	0
132	20240610	164900	5755588100	186800	186800	186800	186800	0
133	20240610	164800	5755588100	186800	186800	186800	186800	0
134	20240610	164700	5755588100	186800	186800	186800	186800	0
135	20240610	164600	5755588100	186800	186800	186800	186800	0
136	20240610	164500	5755588100	186800	186800	186800	186800	0
137	20240610	164400	5755588100	186800	186800	186800	186800	0
138	20240610	164300	5755588100	186800	186800	186800	186800	0
139	20240610	164200	5755588100	186800	186800	186800	186800	0
140	20240610	164100	5755588100	186800	186800	186800	186800	0
141	20240610	164000	5755588100	186800	186800	186800	186800	0
142	20240610	163900	5755588100	186800	186800	186800	186800	0
143	20240610	163800	5755588100	186800	186800	186800	186800	0
144	20240610	163700	5755588100	186800	186800	186800	186800	0
145	20240610	163600	5755588100	186800	186800	186800	186800	0
146	20240610	163500	5755588100	186800	186800	186800	186800	0
147	20240610	163400	5755588100	186800	186800	186800	186800	0
148	20240610	163300	5755588100	186800	186800	186800	186800	0
149	20240610	163200	5755588100	186800	186800	186800	186800	0
150	20240610	163100	5755588100	186800	186800	186800	186800	0
151	20240610	163000	5755588100	186800	186800	186800	186800	0
152	20240610	162900	5755588100	186800	186800	186800	186800	1943
153	20240610	162800	5755588100	186800	186800	186800	186800	0
154	20240610	162700	5755588100	186800	186800	186800	186800	0
155	20240610	162600	5755588100	186800	186800	186800	186800	0
156	20240610	162500	5755588100	186800	186800	186800	186800	0
157	20240610	162400	5755588100	186800	186800	186800	186800	0
158	20240610	162300	5755588100	186800	186800	186800	186800	0
159	20240610	162200	5755588100	186800	186800	186800	186800	0
160	20240610	162100	5755588100	186800	186800	186800	186800	0
161	20240610	162000	5755588100	186800	186800	186800	186800	0
162	20240610	161900	5755588100	186800	186800	186800	186800	0
163	20240610	161800	5755588100	186800	186800	186800	186800	0
164	20240610	161700	5755588100	186800	186800	186800	186800	0
165	20240610	161600	5755588100	186800	186800	186800	186800	0
166	20240610	161500	5755588100	186800	186800	186800	186800	0
167	20240610	161400	5755588100	186800	186800	186800	186800	0
168	20240610	161300	5755588100	186800	186800	186800	186800	0
169	20240610	161200	5755588100	186800	186800	186800	186800	0
170	20240610	161100	5755588100	186800	186800	186800	186800	0
171	20240610	161000	5755588100	186800	186800	186800	186800	0
172	20240610	160900	5755588100	186800	186800	186800	186800	0
173	20240610	160800	5755588100	186800	186800	186800	186800	0
174	20240610	160700	5755588100	186800	186800	186800	186800	0
175	20240610	160600	5755588100	186800	186800	186800	186800	0
176	20240610	160500	5755588100	186800	186800	186800	186800	0
177	20240610	160400	5755588100	186800	186800	186800	186800	0
178	20240610	160300	5755588100	186800	186800	186800	186800	0
179	20240610	160200	5755588100	186800	186800	186800	186800	0
180	20240610	160100	5755588100	186800	186800	186800	186800	0
181	20240610	160000	5755588100	186800	186800	186800	186800	0
182	20240610	155900	5755588100	186800	186800	186800	186800	1943
183	20240610	155800	5755588100	186800	186800	186800	186800	0
184	20240610	155700	5755588100	186800	186800	186800	186800	0
185	20240610	155600	5755588100	186800	186800	186800	186800	0
186	20240610	155500	5755588100	186800	186800	186800	186800	0
187	20240610	155400	5755588100	186800	186800	186800	186800	0
188	20240610	155300	5755588100	186800	186800	186800	186800	0
189	20240610	155200	5755588100	186800	186800	186800	186800	0
190	20240610	155100	5755588100	186800	186800	186800	186800	0
191	20240610	155000	5755588100	186800	186800	186800	186800	0
192	20240610	154900	5755588100	186800	186800	186800	186800	0
193	20240610	154800	5755588100	186800	186800	186800	186800	0
194	20240610	154700	5755588100	186800	186800	186800	186800	0
195	20240610	154600	5755588100	186800	186800	186800	186800	0
196	20240610	154500	5755588100	186800	186800	186800	186800	0
197	20240610	154400	5755588100	186800	186800	186800	186800	0
198	20240610	154300	5755588100	186800	186800	186800	186800	0
199	20240610	154200	5755588100	186800	186800	186800	186800	0
200	20240610	154100	5755588100	186800	186800	186800	186800	0
201	20240610	154000	5755588100	186800	186800	186800	186800	0
202	20240610	153900	5755588100	186800	186800	186800	186800	0
203	20240610	153800	5755588100	186800	186800	186800	186800	0
204	20240610	153700	5755588100	186800	186800	186800	186800	0
205	20240610	153600	5755588100	186800	186800	186800	186800	0
206	20240610	153500	5755588100	186800	186800	186800	186800	0
207	20240610	153400	5755588100	186800	186800	186800	186800	0
208	20240610	153300	5755588100	186800	186800	186800	186800	0
209	20240610	153200	5755588100	186800	186800	186800	186800	0
210	20240610	153100	5755588100	186800	186800	186800	186800	0
211	20240610	153000	5755588100	186800	186800	186800	186800	1943
212	20240610	152900	5392635700	187700	187700	187700	187700	0
213	20240610	152800	5392635700	187700	187700	187700	187700	0
214	20240610	152700	5392635700	187700	187700	187700	187700	0
215	20240610	152600	5392635700	187700	187700	187700	187700	0
216	20240610	152500	5392635700	187700	187700	187700	187700	0
217	20240610	152400	5392635700	187700	187700	187700	187700	0
218	20240610	152300	5392635700	187700	187700	187700	187700	0
219	20240610	152200	5392635700	187700	187700	187700	187700	0
220	20240610	152100	5392635700	187700	187700	187700	187700	0
221	20240610	152000	5392635700	187700	187700	187700	187700	0
222	20240610	151900	5392635700	187700	187500	187700	187500	69
223	20240610	151800	5379689400	187500	187600	187600	187500	11
224	20240610	151700	5377626100	187600	187600	187700	187500	39
225	20240610	151600	5370310100	187500	187500	187600	187500	61
226	20240610	151500	5358872000	187600	187600	187600	187600	10
227	20240610	151400	5356996000	187600	187600	187600	187500	69
228	20240610	151300	5344057000	187600	187600	187600	187600	1
229	20240610	151200	5343869400	187600	187500	187700	187500	67
230	20240610	151100	5331305300	187600	187700	187800	187500	132
231	20240610	151000	5306533400	187700	187800	188000	187700	401
232	20240610	150900	5231219800	188000	187900	188000	187800	194
233	20240610	150800	5194770800	187900	187900	187900	187900	85
234	20240610	150700	5178799300	187900	187900	187900	187800	23
235	20240610	150600	5174478100	187900	188100	188100	187800	124
236	20240610	150500	5151187300	188100	188000	188100	187900	70
237	20240610	150400	5138029100	188000	188000	188100	187800	61
238	20240610	150300	5126560400	187800	187900	188100	187800	93
239	20240610	150200	5109087700	187900	187900	188000	187800	76
240	20240610	150100	5094804700	188000	187800	188000	187800	106
241	20240610	150000	5074891900	187900	187900	187900	187800	68
242	20240610	145900	5062115000	187900	187800	187900	187800	12
243	20240610	145800	5059861000	187900	188000	188000	187800	106
244	20240610	145700	5039948100	188000	188000	188000	188000	7
245	20240610	145600	5038632100	187900	187900	188000	187900	65
246	20240610	145500	5026418300	188000	187800	188000	187800	13
247	20240610	145400	5023975600	188000	187900	188000	187900	7
248	20240610	145300	5022659900	187900	187800	187900	187700	70
249	20240610	145200	5009518500	187800	187800	187900	187800	88
250	20240610	145100	4992991900	188000	187800	188000	187700	79
251	20240610	145000	4978151400	187700	187800	187800	187700	79
252	20240610	144900	4963320200	187800	187800	187800	187700	18
253	20240610	144800	4959939900	187700	188000	188000	187700	44
254	20240610	144700	4951677800	188000	187800	188000	187800	49
255	20240610	144600	4942472800	187900	188100	188100	187800	443
256	20240610	144500	4859267000	188100	188100	188100	187800	94
257	20240610	144400	4841603300	188100	188100	188100	187800	50
258	20240610	144300	4832200900	187900	188000	188100	187800	205
259	20240610	144200	4793674600	188100	187900	188100	187800	38
260	20240610	144100	4786533100	187900	188100	188100	187800	13
261	20240610	144000	4784088800	188100	188000	188100	187800	80
262	20240610	143900	4769058000	188100	187900	188100	187900	41
263	20240610	143800	4761348900	187900	188100	188100	187900	14
264	20240610	143700	4758716100	187800	188000	188100	187800	101
265	20240610	143600	4739734700	188000	188100	188100	188000	24
266	20240610	143500	4735220500	188100	188100	188100	187900	184
267	20240610	143400	4700623300	188000	188100	188100	188000	38
268	20240610	143300	4693478100	187900	188000	188100	187800	31
269	20240610	143200	4687650500	187800	187900	188100	187800	81
270	20240610	143100	4672435100	187800	187900	187900	187800	14
271	20240610	143000	4669805500	187900	187900	187900	187900	34
272	20240610	142900	4663416900	187900	188000	188000	187900	42
273	20240610	142800	4655523000	188000	187900	188000	187800	40
274	20240610	142700	4648006500	187900	187900	187900	187900	47
275	20240610	142600	4639175200	187900	188000	188000	187900	57
276	20240610	142500	4628464500	187900	188000	188000	187900	12
277	20240610	142400	4626209600	188000	188100	188100	188000	23
278	20240610	142300	4621884100	188100	187900	188100	187800	24
279	20240610	142200	4617375800	187900	187900	188000	187800	137
280	20240610	142100	4591629300	188100	188000	188100	187900	8
281	20240610	142000	4590125700	187900	187900	188000	187800	133
282	20240610	141900	4565133000	188000	188100	188100	188000	261
283	20240610	141800	4516064400	188100	188100	188100	188000	23
284	20240610	141700	4511738200	188100	188200	188200	188100	38
285	20240610	141600	4504590100	188100	188300	188300	188100	194
286	20240610	141500	4468082700	188200	188200	188200	188200	5
287	20240610	141400	4467141700	188300	188200	188300	188200	55
288	20240610	141300	4456790200	188300	188200	188300	188200	7
289	20240610	141200	4455472700	188300	188300	188300	188300	3
290	20240610	141100	4454907800	188100	188000	188100	188000	63
291	20240610	141000	4443058000	188400	187900	188400	187900	89
292	20240610	140900	4426301000	188200	187800	188200	187700	646
293	20240610	140800	4304932000	187800	188000	188000	187800	189
294	20240610	140700	4269415100	188000	188000	188100	188000	5
295	20240610	140600	4268474900	188000	187900	188000	187900	76
296	20240610	140500	4254192000	187900	188000	188000	187900	7
297	20240610	140400	4252876600	188000	187900	188000	187900	17
298	20240610	140300	4249681000	188000	187900	188000	187900	93
299	20240610	140200	4232206200	187800	188000	188000	187800	122
300	20240610	140100	4209283900	187900	187900	188100	187900	39
301	20240610	140000	4201952000	188000	188000	188000	187900	50
302	20240610	135900	4192553800	187900	187900	188000	187900	5
303	20240610	135800	4191614000	188000	187900	188000	187900	63
304	20240610	135700	4179775600	188000	187900	188000	187900	28
305	20240610	135600	4174512400	187900	187900	188100	187900	204
306	20240610	135500	4136178400	187900	187900	188100	187900	66
307	20240610	135400	4123771000	188100	187900	188100	187900	133
308	20240610	135300	4098773400	188000	187800	188000	187800	137
309	20240610	135200	4073035800	187700	187900	187900	187600	30
310	20240610	135100	4067404100	187800	187700	187900	187700	54
311	20240610	135000	4057265400	187700	187800	187900	187700	99
312	20240610	134900	4038681100	187900	187900	187900	187800	14
313	20240610	134800	4036051000	187800	187800	187900	187800	65
314	20240610	134700	4023842800	187800	187900	187900	187800	21
315	20240610	134600	4019897400	187600	187500	187800	187500	32
316	20240610	134500	4013894200	187500	187500	187500	187400	118
317	20240610	134400	3991777500	187500	187400	187500	187400	10
318	20240610	134300	3989903200	187500	187400	187500	187400	6
319	20240610	134200	3988778600	187500	187600	187600	187500	21
320	20240610	134100	3984840000	187500	187600	187800	187500	104
321	20240610	134000	3965332100	187600	187800	187800	187500	59
322	20240610	133900	3954268800	187600	187600	187600	187600	10
323	20240610	133800	3952392800	187600	187600	187600	187400	55
324	20240610	133700	3942081300	187500	187900	187900	187500	30
325	20240610	133600	3936454000	187600	187500	187600	187400	23
326	20240610	133500	3932141800	187400	187500	187500	187400	46
327	20240610	133400	3923516900	187900	187500	187900	187500	7
328	20240610	133300	3922203000	187500	187500	187600	187500	7
329	20240610	133200	3920890400	187500	187600	187700	187500	55
330	20240610	133100	3910577500	187600	187400	187600	187400	14
331	20240610	133000	3907952500	187500	187400	187500	187300	25
332	20240610	132900	3903267800	187300	187400	187400	187300	61
333	20240610	132800	3891841400	187400	187300	187400	187300	7
334	20240610	132700	3890530100	187300	187500	187500	187300	55
335	20240610	132600	3880223100	187500	187500	187500	187500	3
336	20240610	132500	3879660600	187400	187400	187400	187300	43
337	20240610	132400	3871603200	187500	187500	187500	187400	56
338	20240610	132300	3861108400	187400	187500	187500	187400	9
339	20240610	132200	3859421300	187400	187400	187500	187400	71
340	20240610	132100	3846115500	187400	187500	187500	187400	33
341	20240610	132000	3839931100	187500	187400	187500	187400	17
342	20240610	131900	3836744400	187400	187500	187500	187400	79
343	20240610	131800	3821934600	187600	187600	187600	187600	3
344	20240610	131700	3821371800	187600	187600	187600	187500	15
345	20240610	131600	3818558200	187600	187900	187900	187600	32
346	20240610	131500	3812554500	187400	187900	187900	187400	4
347	20240610	131400	3811804400	187400	187500	187500	187400	60
348	20240610	131300	3800556700	187900	187600	187900	187400	9
349	20240610	131200	3798867400	187500	187400	187600	187400	16
350	20240610	131100	3795867800	187400	187600	187700	187400	128
351	20240610	131000	3771870100	187600	187500	187600	187500	64
352	20240610	130900	3759870000	187500	187500	187600	187500	8
353	20240610	130800	3758369800	187600	187600	187700	187600	25
354	20240610	130700	3753679600	187700	187800	187800	187600	42
355	20240610	130600	3745799700	187800	187800	187800	187600	46
356	20240610	130500	3737163500	187800	187900	187900	187800	26
357	20240610	130400	3732278800	187900	187800	187900	187800	12
358	20240610	130300	3730025000	187900	188000	188000	187800	29
359	20240610	130200	3724575500	188000	188300	188300	188000	26
360	20240610	130100	3719686600	187700	187900	188300	187600	67
361	20240610	130000	3707106900	187900	187800	188000	187800	11
362	20240610	125900	3705040200	187800	187800	187900	187800	14
363	20240610	125800	3702410300	187800	187900	187900	187800	59
364	20240610	125700	3691329800	188000	188200	188500	188000	31
365	20240610	125600	3685493500	187700	187800	188300	187700	52
366	20240610	125500	3675725800	187800	188300	188300	187800	23
367	20240610	125400	3671400700	188300	187800	188300	187800	18
368	20240610	125300	3668016800	187800	187800	188200	187800	71
369	20240610	125200	3654678900	187900	188300	188300	187900	23
370	20240610	125100	3650350300	188300	188300	188300	188300	1
371	20240610	125000	3650162000	188300	187700	188300	187600	78
372	20240610	124900	3635522100	187700	187700	187700	187600	29
373	20240610	124800	3630081400	187700	187700	187700	187700	24
374	20240610	124700	3625576600	187700	187600	188100	187600	12
375	20240610	124600	3623322700	187500	187500	187600	187500	6
376	20240610	124500	3622197500	187500	187600	187600	187500	77
377	20240610	124400	3607757900	187600	187600	187600	187600	3
378	20240610	124300	3607195100	187600	187500	187600	187500	4
379	20240610	124200	3606444900	187600	187600	187700	187600	45
380	20240610	124100	3598002600	187600	187700	187700	187600	61
381	20240610	124000	3586555100	187700	187800	187800	187600	118
382	20240610	123900	3564406600	187800	187800	187800	187700	13
383	20240610	123800	3561965300	187600	187500	187600	187500	51
384	20240610	123700	3552399400	187500	187500	187600	187400	172
385	20240610	123600	3520154900	187600	187800	187800	187500	151
386	20240610	123500	3491809800	187800	187800	187900	187800	86
387	20240610	123400	3475658600	188300	187900	188300	187800	97
388	20240610	123300	3457431500	187900	187900	187900	187800	8
389	20240610	123200	3455928600	187900	188000	188000	187800	70
390	20240610	123100	3442771800	188000	188300	188300	188000	11
391	20240610	123000	3440702300	188500	188300	188500	188300	40
392	20240610	122900	3433168500	188000	188100	188200	188000	75
393	20240610	122800	3419067300	188100	188000	188300	188000	34
394	20240610	122700	3412667600	188000	188100	188100	187900	95
395	20240610	122600	3394805700	188100	188100	188200	188100	38
396	20240610	122500	3387657800	188200	188000	188200	188000	53
397	20240610	122400	3377683500	188100	187900	188100	187900	152
398	20240610	122300	3349111300	187900	188100	188100	187900	27
399	20240610	122200	3344035600	187900	187600	188200	187600	31
400	20240610	122100	3338209100	187600	187800	188200	187500	334
401	20240610	122000	3275434500	187500	187900	187900	187500	48
402	20240610	121900	3266425000	187900	187300	188000	187300	96
403	20240610	121800	3248428500	187300	187300	187400	187100	21
404	20240610	121700	3244496200	187200	187100	187200	187100	82
405	20240610	121600	3229153100	187100	187200	187300	187100	45
406	20240610	121500	3220731500	187200	187100	187200	187100	23
407	20240610	121400	3216427800	187100	187100	187100	187000	70
408	20240610	121300	3203336000	187200	187000	187200	187000	82
409	20240610	121200	3187997700	187100	187100	187100	187100	2
410	20240610	121100	3187623500	187100	187000	187200	187000	91
411	20240610	121000	3170606200	187100	187100	187200	187000	34
412	20240610	120900	3164243400	187000	187000	187100	187000	166
413	20240610	120800	3133201200	187100	187000	187100	187000	54
414	20240610	120700	3123103000	187000	187000	187100	187000	37
415	20240610	120600	3116181600	187000	187000	187000	187000	91
416	20240610	120500	3099164600	187100	187100	187100	187000	14
417	20240610	120400	3096545800	187100	187100	187100	187000	9
418	20240610	120300	3094862200	187100	187300	187400	187000	64
419	20240610	120200	3082891700	187100	187200	187200	187100	44
420	20240610	120100	3074658600	187000	187100	187100	187000	52
421	20240610	120000	3064934500	187100	187100	187100	187000	19
422	20240610	115900	3061379800	187000	187100	187200	187000	33
423	20240610	115800	3055205600	187100	187200	187200	187100	30
424	20240610	115700	3049592300	187200	187100	187200	187100	11
425	20240610	115600	3047534000	187200	187100	187200	187100	15
426	20240610	115500	3044727400	187100	187200	187300	187100	61
427	20240610	115400	3033313800	187200	187200	187200	187100	11
428	20240610	115300	3031255100	187300	187100	187300	187100	94
429	20240610	115200	3013663900	187100	187100	187100	187000	10
430	20240610	115100	3011793400	187100	187000	187100	187000	15
431	20240610	115000	3008987600	187000	187200	187200	187000	57
432	20240610	114900	2998325900	187200	187100	187200	187100	5
433	20240610	114800	2997390000	187000	187000	187200	187000	72
434	20240610	114700	2983924200	187100	187200	187200	187100	5
435	20240610	114600	2982988300	187200	187100	187200	187000	12
436	20240610	114500	2980743500	187000	187000	187100	187000	73
437	20240610	114400	2967091700	187000	187100	187100	187000	27
438	20240610	114300	2962041200	187000	187000	187000	187000	9
439	20240610	114200	2960358200	187000	187200	187200	187000	64
440	20240610	114100	2948383400	187200	187100	187200	187100	16
441	20240610	114000	2945388700	187000	187300	187300	187000	16
442	20240610	113900	2942394800	187000	187000	187000	187000	1
443	20240610	113800	2942207800	187000	187000	187100	187000	34
444	20240610	113700	2935848700	187100	187100	187300	187000	29
445	20240610	113600	2930422800	187100	187300	187300	187000	11
446	20240610	113500	2928363000	187200	187200	187200	187000	35
447	20240610	113400	2921814300	187200	187300	187300	187200	30
448	20240610	113300	2916198100	187200	187100	187300	187100	16
449	20240610	113200	2913203000	187000	187100	187100	187000	67
450	20240610	113100	2900673200	187100	187100	187100	187100	2
451	20240610	113000	2900299000	187000	187000	187100	186900	65
452	20240610	112900	2888145400	186900	187000	187000	186900	31
453	20240610	112800	2882348800	187000	186900	187000	186900	44
454	20240610	112700	2874125100	186900	186900	187000	186800	65
455	20240610	112600	2861981400	186900	186800	186900	186800	80
456	20240610	112500	2847029800	186900	186900	186900	186900	2
457	20240610	112400	2846656000	186900	186900	186900	186800	49
458	20240610	112300	2837498400	186900	186900	187000	186900	7
459	20240610	112200	2836190000	186900	186800	186900	186800	10
460	20240610	112100	2834321500	187000	187000	187000	187000	62
461	20240610	112000	2822727500	187000	187100	187100	187000	56
462	20240610	111900	2812254900	187100	187100	187100	187000	43
463	20240610	111800	2804210200	187100	187100	187200	187100	29
464	20240610	111700	2798784200	187200	187100	187200	187100	8
465	20240610	111600	2797286800	187100	187300	187300	187100	28
466	20240610	111500	2792045800	187300	187200	187300	187200	40
467	20240610	111400	2784557600	187100	187200	187200	187000	268
468	20240610	111300	2734414100	187200	187400	187400	187200	115
469	20240610	111200	2712874700	187400	187600	187700	187400	170
470	20240610	111100	2681000400	187600	187500	187600	187400	77
471	20240610	111000	2666568600	187400	187500	187500	187400	21
472	20240610	110900	2662631200	187600	187500	187600	187500	82
473	20240610	110800	2647255400	187600	187900	187900	187600	226
474	20240610	110700	2604836700	187800	187800	187900	187800	14
475	20240610	110600	2602207200	187800	187900	187900	187800	150
476	20240610	110500	2574027600	187900	187900	187900	187900	1
477	20240610	110400	2573839700	187900	188000	188000	187900	47
478	20240610	110300	2565008300	188100	188100	188200	188100	16
479	20240610	110200	2561998600	188200	188300	188400	188200	75
480	20240610	110100	2547880100	188300	188200	188400	188200	24
481	20240610	110000	2543362800	188200	188400	188400	188200	52
482	20240610	105900	2533573500	188300	188200	188300	188200	5
483	20240610	105800	2532632200	188300	188200	188400	188200	86
484	20240610	105700	2516444500	188200	188100	188200	188100	28
485	20240610	105600	2511175300	188200	188000	188200	187800	217
486	20240610	105500	2470417300	187900	188000	188000	187900	71
487	20240610	105400	2457075200	188000	188000	188000	188000	4
488	20240610	105300	2456323200	188000	187900	188000	187900	8
489	20240610	105200	2454819800	187900	188100	188100	187900	36
490	20240610	105100	2448054700	188000	188100	188100	188000	2
491	20240610	105000	2447678600	188100	188000	188100	188000	41
492	20240610	104900	2439967600	188000	187800	188000	187800	7
493	20240610	104800	2438652200	187800	187800	187900	187800	5
494	20240610	104700	2437713100	187700	187700	187800	187700	12
495	20240610	104600	2435460600	187700	187700	187700	187700	14
496	20240610	104500	2432832800	187700	187600	187700	187600	100
497	20240610	104400	2414072700	187700	187800	187800	187700	4
498	20240610	104300	2413321800	187600	187800	187800	187600	116
499	20240610	104200	2391551300	187800	187800	187800	187700	13
500	20240610	104100	2389110100	187700	187900	187900	187700	70
501	20240610	104000	2375960200	188000	188000	188000	188000	0
502	20240610	103900	2375960200	188000	188000	188000	188000	114
503	20240610	103800	2354528200	188000	188100	188100	188000	227
504	20240610	103700	2311836600	188100	188200	188200	188100	165
505	20240610	103600	2280785800	188100	188300	188300	188100	225
506	20240610	103500	2238441800	188300	188300	188400	188300	31
507	20240610	103400	2232604400	188400	188400	188400	188400	5
508	20240610	103300	2231662400	188300	188400	188400	188300	43
509	20240610	103200	2223565300	188400	188400	188400	188400	5
510	20240610	103100	2222623300	188300	188300	188400	188300	9
511	20240610	103000	2220928400	188300	188400	188400	188300	47
512	20240610	102900	2212078200	188400	188300	188400	188300	7
513	20240610	102800	2210759500	188300	188300	188300	188300	29
514	20240610	102700	2205298800	188400	188300	188400	188300	23
515	20240610	102600	2200967200	188400	188500	188500	188300	210
516	20240610	102500	2161410200	188400	188400	188500	188400	17
517	20240610	102400	2158207300	188400	188700	188700	188400	203
518	20240610	102300	2119945600	188700	188700	188700	188700	24
519	20240610	102200	2115416800	188800	188800	188800	188700	8
520	20240610	102100	2113906600	188700	188700	188800	188700	74
521	20240610	102000	2099942600	188700	188600	188700	188600	6
522	20240610	101900	2098810900	188700	188600	188700	188600	33
523	20240610	101800	2092586800	188600	188700	188700	188600	5
524	20240610	101700	2091643500	188700	188700	188700	188600	19
525	20240610	101600	2088059700	188700	188700	188700	188700	49
526	20240610	101500	2078813400	188700	189000	189000	188700	87
527	20240610	101400	2062390200	188900	188900	188900	188800	111
528	20240610	101300	2041426000	188900	188900	188900	188900	34
529	20240610	101200	2035003400	188900	188900	189000	188800	194
530	20240610	101100	1998358900	189000	189000	189000	188900	5
531	20240610	101000	1997414200	188900	188900	188900	188900	3
532	20240610	100900	1996847500	189000	189000	189000	188900	92
533	20240610	100800	1979465300	188900	188900	189000	188900	95
534	20240610	100700	1961514400	188800	188700	188900	188700	43
535	20240610	100600	1953397300	188700	188400	188900	188400	45
536	20240610	100500	1944907200	188400	188200	189000	188200	990
537	20240610	100400	1758149500	188200	188300	188300	188100	120
538	20240610	100300	1735561000	188300	188300	188500	188100	353
539	20240610	100200	1669069000	188300	187900	188500	187800	130
540	20240610	100100	1644602400	187900	188000	188000	187800	71
541	20240610	100000	1631264700	188000	187900	188300	187800	164
542	20240610	095900	1600437300	187900	187900	188000	187900	77
543	20240610	095800	1585968700	187900	187900	188400	187900	160
544	20240610	095700	1555891100	187900	187800	188100	187800	47
545	20240610	095600	1547058300	187900	188100	188100	187900	245
546	20240610	095500	1500998400	188200	188300	188300	188200	31
547	20240610	095400	1495161200	188300	188200	188300	188100	50
548	20240610	095300	1485750400	188200	188200	188200	188100	103
549	20240610	095200	1466368200	188600	188200	188600	188200	28
550	20240610	095100	1461097000	188300	188700	188700	188300	81
551	20240610	095000	1445825400	188700	188500	188700	188200	344
552	20240610	094900	1381039000	188500	188700	188700	188500	4
553	20240610	094800	1380284700	188200	188200	188700	188200	111
554	20240610	094700	1359380700	188300	188300	188300	188300	8
555	20240610	094600	1357874300	188300	188300	188300	188200	33
556	20240610	094500	1351660600	188300	188300	188400	188300	19
557	20240610	094400	1348082000	188300	188400	188400	188200	31
558	20240610	094300	1342245100	188300	188100	188300	188000	75
559	20240610	094200	1328131600	188400	188400	188400	188300	57
560	20240610	094100	1317393100	188400	188400	188400	187800	691
561	20240610	094000	1187503500	188400	188700	188700	188400	32
562	20240610	093900	1181469700	188700	188400	188800	188400	15
563	20240610	093800	1178639100	188600	188300	188900	188100	456
564	20240610	093700	1092640100	188400	188400	188400	188200	50
565	20240610	093600	1083220700	188400	188000	188400	188000	69
566	20240610	093500	1070240100	188000	187600	188000	187600	147
567	20240610	093400	1042624400	187600	187400	187600	187400	67
568	20240610	093300	1030065700	187400	187400	187400	187400	5
569	20240610	093200	1029128700	187300	187700	187700	187200	36
570	20240610	093100	1022387200	187600	187600	187600	187600	36
571	20240610	093000	1015633600	187600	187200	187600	187200	53
572	20240610	092900	1005706900	187200	187200	187200	187200	8
573	20240610	092800	1004209300	187200	187200	187300	187200	39
574	20240610	092700	996908200	187100	187000	187100	187000	24
575	20240610	092600	992418500	186900	186800	186900	186600	84
576	20240610	092500	976727000	186800	186900	186900	186600	38
577	20240610	092400	969634000	186500	186800	186900	186500	78
578	20240610	092300	955072800	186900	186900	186900	186800	27
579	20240610	092200	950028200	186800	186900	186900	186800	26
580	20240610	092100	945169200	186900	187100	187100	186900	175
581	20240610	092000	912438400	187200	187100	187200	187100	34
582	20240610	091900	906076900	187100	187100	187200	187100	9
583	20240610	091800	904392500	187100	187300	187300	187100	69
584	20240610	091700	891470600	187300	187500	187500	187300	118
585	20240610	091600	869356700	187500	187500	187600	187400	397
586	20240610	091500	794931300	187600	187700	187800	187600	217
587	20240610	091400	754213500	187900	188000	188000	187900	206
588	20240610	091300	715499900	187900	187900	188000	187700	123
589	20240610	091200	692391800	187900	188100	188400	187900	145
590	20240610	091100	665130100	188000	188300	188700	188000	123
591	20240610	091000	641951500	188400	187800	188800	187800	189
592	20240610	090900	606422100	187800	187200	187800	187200	62
593	20240610	090800	594803700	187800	187100	187800	187100	56
594	20240610	090700	584303400	187900	187100	188000	187000	108
595	20240610	090600	564046500	187000	187100	188000	187000	136
596	20240610	090500	538574300	187100	187100	188000	186900	48
597	20240610	090400	529581800	188100	187000	188300	186800	168
598	20240610	090300	498141200	187000	186400	187000	186400	366
599	20240610	090200	429804200	186700	186300	186700	186300	193
600	20240610	090100	393800900	186100	185100	186700	185100	351
601	20240610	090000	328530600	185100	186100	186200	185000	1765