KissMeData/215200/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203800	1537412500	58200	58200	58200	58200	248
3	20240618	203700	1537412500	58200	58200	58200	58200	0
4	20240618	203600	1537412500	58200	58200	58200	58200	0
5	20240618	203500	1537412500	58200	58200	58200	58200	0
6	20240618	203400	1537412500	58200	58200	58200	58200	0
7	20240618	203300	1537412500	58200	58200	58200	58200	0
8	20240618	203200	1537412500	58200	58200	58200	58200	0
9	20240618	203100	1537412500	58200	58200	58200	58200	0
10	20240618	203000	1537412500	58200	58200	58200	58200	0
11	20240618	202900	1537412500	58200	58200	58200	58200	0
12	20240618	202800	1537412500	58200	58200	58200	58200	0
13	20240618	202700	1537412500	58200	58200	58200	58200	0
14	20240618	202600	1537412500	58200	58200	58200	58200	0
15	20240618	202500	1537412500	58200	58200	58200	58200	0
16	20240618	202400	1537412500	58200	58200	58200	58200	0
17	20240618	202300	1537412500	58200	58200	58200	58200	0
18	20240618	202200	1537412500	58200	58200	58200	58200	0
19	20240618	202100	1537412500	58200	58200	58200	58200	0
20	20240618	202000	1537412500	58200	58200	58200	58200	0
21	20240618	201900	1537412500	58200	58200	58200	58200	0
22	20240618	201800	1537412500	58200	58200	58200	58200	0
23	20240618	201700	1537412500	58200	58200	58200	58200	0
24	20240618	201600	1537412500	58200	58200	58200	58200	0
25	20240618	201500	1537412500	58200	58200	58200	58200	0
26	20240618	201400	1537412500	58200	58200	58200	58200	0
27	20240618	201300	1537412500	58200	58200	58200	58200	0
28	20240618	201200	1537412500	58200	58200	58200	58200	0
29	20240618	201100	1537412500	58200	58200	58200	58200	0
30	20240618	201000	1537412500	58200	58200	58200	58200	0
31	20240618	200900	1537412500	58200	58200	58200	58200	0
32	20240618	200800	1537412500	58200	58200	58200	58200	248
33	20240618	200700	1537412500	58200	58200	58200	58200	0
34	20240618	200600	1537412500	58200	58200	58200	58200	0
35	20240618	200500	1537412500	58200	58200	58200	58200	0
36	20240618	200400	1537412500	58200	58200	58200	58200	0
37	20240618	200300	1537412500	58200	58200	58200	58200	0
38	20240618	200200	1537412500	58200	58200	58200	58200	0
39	20240618	200100	1537412500	58200	58200	58200	58200	0
40	20240618	200000	1537412500	58200	58200	58200	58200	0
41	20240618	195900	1537412500	58200	58200	58200	58200	0
42	20240618	195800	1537412500	58200	58200	58200	58200	0
43	20240618	195700	1537412500	58200	58200	58200	58200	0
44	20240618	195600	1537412500	58200	58200	58200	58200	0
45	20240618	195500	1537412500	58200	58200	58200	58200	0
46	20240618	195400	1537412500	58200	58200	58200	58200	0
47	20240618	195300	1537412500	58200	58200	58200	58200	0
48	20240618	195200	1537412500	58200	58200	58200	58200	0
49	20240618	195100	1537412500	58200	58200	58200	58200	0
50	20240618	195000	1537412500	58200	58200	58200	58200	0
51	20240618	194900	1537412500	58200	58200	58200	58200	0
52	20240618	194800	1537412500	58200	58200	58200	58200	0
53	20240618	194700	1537412500	58200	58200	58200	58200	0
54	20240618	194600	1537412500	58200	58200	58200	58200	0
55	20240618	194500	1537412500	58200	58200	58200	58200	0
56	20240618	194400	1537412500	58200	58200	58200	58200	0
57	20240618	194300	1537412500	58200	58200	58200	58200	0
58	20240618	194200	1537412500	58200	58200	58200	58200	0
59	20240618	194100	1537412500	58200	58200	58200	58200	0
60	20240618	194000	1537412500	58200	58200	58200	58200	0
61	20240618	193900	1537412500	58200	58200	58200	58200	0
62	20240618	193800	1537412500	58200	58200	58200	58200	248
63	20240618	193700	1537412500	58200	58200	58200	58200	0
64	20240618	193600	1537412500	58200	58200	58200	58200	0
65	20240618	193500	1537412500	58200	58200	58200	58200	0
66	20240618	193400	1537412500	58200	58200	58200	58200	0
67	20240618	193300	1537412500	58200	58200	58200	58200	0
68	20240618	193200	1537412500	58200	58200	58200	58200	0
69	20240618	193100	1537412500	58200	58200	58200	58200	0
70	20240618	193000	1537412500	58200	58200	58200	58200	0
71	20240618	192900	1537412500	58200	58200	58200	58200	0
72	20240618	192800	1537412500	58200	58200	58200	58200	0
73	20240618	192700	1537412500	58200	58200	58200	58200	0
74	20240618	192600	1537412500	58200	58200	58200	58200	0
75	20240618	192500	1537412500	58200	58200	58200	58200	0
76	20240618	192400	1537412500	58200	58200	58200	58200	0
77	20240618	192300	1537412500	58200	58200	58200	58200	0
78	20240618	192200	1537412500	58200	58200	58200	58200	0
79	20240618	192100	1537412500	58200	58200	58200	58200	0
80	20240618	192000	1537412500	58200	58200	58200	58200	0
81	20240618	191900	1537412500	58200	58200	58200	58200	0
82	20240618	191800	1537412500	58200	58200	58200	58200	0
83	20240618	191700	1537412500	58200	58200	58200	58200	0
84	20240618	191600	1537412500	58200	58200	58200	58200	0
85	20240618	191500	1537412500	58200	58200	58200	58200	0
86	20240618	191400	1537412500	58200	58200	58200	58200	0
87	20240618	191300	1537412500	58200	58200	58200	58200	0
88	20240618	191200	1537412500	58200	58200	58200	58200	0
89	20240618	191100	1537412500	58200	58200	58200	58200	0
90	20240618	191000	1537412500	58200	58200	58200	58200	0
91	20240618	190900	1537412500	58200	58200	58200	58200	0
92	20240618	190800	1537412500	58200	58200	58200	58200	248
93	20240618	190700	1537412500	58200	58200	58200	58200	0
94	20240618	190600	1537412500	58200	58200	58200	58200	0
95	20240618	190500	1537412500	58200	58200	58200	58200	0
96	20240618	190400	1537412500	58200	58200	58200	58200	0
97	20240618	190300	1537412500	58200	58200	58200	58200	0
98	20240618	190200	1537412500	58200	58200	58200	58200	0
99	20240618	190100	1537412500	58200	58200	58200	58200	0
100	20240618	190000	1537412500	58200	58200	58200	58200	0
101	20240618	185900	1537412500	58200	58200	58200	58200	0
102	20240618	185800	1537412500	58200	58200	58200	58200	0
103	20240618	185700	1537412500	58200	58200	58200	58200	0
104	20240618	185600	1537412500	58200	58200	58200	58200	0
105	20240618	185500	1537412500	58200	58200	58200	58200	0
106	20240618	185400	1537412500	58200	58200	58200	58200	0
107	20240618	185300	1537412500	58200	58200	58200	58200	0
108	20240618	185200	1537412500	58200	58200	58200	58200	0
109	20240618	185100	1537412500	58200	58200	58200	58200	0
110	20240618	185000	1537412500	58200	58200	58200	58200	0
111	20240618	184900	1537412500	58200	58200	58200	58200	0
112	20240618	184800	1537412500	58200	58200	58200	58200	0
113	20240618	184700	1537412500	58200	58200	58200	58200	0
114	20240618	184600	1537412500	58200	58200	58200	58200	0
115	20240618	184500	1537412500	58200	58200	58200	58200	0
116	20240618	184400	1537412500	58200	58200	58200	58200	0
117	20240618	184300	1537412500	58200	58200	58200	58200	0
118	20240618	184200	1537412500	58200	58200	58200	58200	0
119	20240618	184100	1537412500	58200	58200	58200	58200	0
120	20240618	184000	1537412500	58200	58200	58200	58200	0
121	20240618	183900	1537412500	58200	58200	58200	58200	0
122	20240618	183800	1537412500	58200	58200	58200	58200	248
123	20240618	183700	1537412500	58200	58200	58200	58200	0
124	20240618	183600	1537412500	58200	58200	58200	58200	0
125	20240618	183500	1537412500	58200	58200	58200	58200	0
126	20240618	183400	1537412500	58200	58200	58200	58200	0
127	20240618	183300	1537412500	58200	58200	58200	58200	0
128	20240618	183200	1537412500	58200	58200	58200	58200	0
129	20240618	183100	1537412500	58200	58200	58200	58200	0
130	20240618	183000	1537412500	58200	58200	58200	58200	0
131	20240618	182900	1537412500	58200	58200	58200	58200	0
132	20240618	182800	1537412500	58200	58200	58200	58200	0
133	20240618	182700	1537412500	58200	58200	58200	58200	0
134	20240618	182600	1537412500	58200	58200	58200	58200	0
135	20240618	182500	1537412500	58200	58200	58200	58200	0
136	20240618	182400	1537412500	58200	58200	58200	58200	0
137	20240618	182300	1537412500	58200	58200	58200	58200	0
138	20240618	182200	1537412500	58200	58200	58200	58200	0
139	20240618	182100	1537412500	58200	58200	58200	58200	0
140	20240618	182000	1537412500	58200	58200	58200	58200	0
141	20240618	181900	1537412500	58200	58200	58200	58200	0
142	20240618	181800	1537412500	58200	58200	58200	58200	0
143	20240618	181700	1537412500	58200	58200	58200	58200	0
144	20240618	181600	1537412500	58200	58200	58200	58200	0
145	20240618	181500	1537412500	58200	58200	58200	58200	0
146	20240618	181400	1537412500	58200	58200	58200	58200	0
147	20240618	181300	1537412500	58200	58200	58200	58200	0
148	20240618	181200	1537412500	58200	58200	58200	58200	0
149	20240618	181100	1537412500	58200	58200	58200	58200	0
150	20240618	181000	1537412500	58200	58200	58200	58200	0
151	20240618	180900	1537412500	58200	58200	58200	58200	0
152	20240618	180800	1537412500	58200	58200	58200	58200	248
153	20240618	180700	1537412500	58200	58200	58200	58200	0
154	20240618	180600	1537412500	58200	58200	58200	58200	0
155	20240618	180500	1537412500	58200	58200	58200	58200	0
156	20240618	180400	1537412500	58200	58200	58200	58200	0
157	20240618	180300	1537412500	58200	58200	58200	58200	0
158	20240618	180200	1537412500	58200	58200	58200	58200	0
159	20240618	180100	1537412500	58200	58200	58200	58200	0
160	20240618	180000	1537412500	58200	58200	58200	58200	0
161	20240618	175900	1537412500	58200	58200	58200	58200	0
162	20240618	175800	1537412500	58200	58200	58200	58200	0
163	20240618	175700	1537412500	58200	58200	58200	58200	0
164	20240618	175600	1537412500	58200	58200	58200	58200	0
165	20240618	175500	1537412500	58200	58200	58200	58200	0
166	20240618	175400	1537412500	58200	58200	58200	58200	0
167	20240618	175300	1537412500	58200	58200	58200	58200	0
168	20240618	175200	1537412500	58200	58200	58200	58200	0
169	20240618	175100	1537412500	58200	58200	58200	58200	0
170	20240618	175000	1537412500	58200	58200	58200	58200	0
171	20240618	174900	1537412500	58200	58200	58200	58200	0
172	20240618	174800	1537412500	58200	58200	58200	58200	0
173	20240618	174700	1537412500	58200	58200	58200	58200	0
174	20240618	174600	1537412500	58200	58200	58200	58200	0
175	20240618	174500	1537412500	58200	58200	58200	58200	0
176	20240618	174400	1537412500	58200	58200	58200	58200	0
177	20240618	174300	1537412500	58200	58200	58200	58200	0
178	20240618	174200	1537412500	58200	58200	58200	58200	0
179	20240618	174100	1537412500	58200	58200	58200	58200	0
180	20240618	174000	1537412500	58200	58200	58200	58200	0
181	20240618	173900	1537412500	58200	58200	58200	58200	0
182	20240618	173800	1537412500	58200	58200	58200	58200	248
183	20240618	173700	1537412500	58200	58200	58200	58200	0
184	20240618	173600	1537412500	58200	58200	58200	58200	0
185	20240618	173500	1537412500	58200	58200	58200	58200	0
186	20240618	173400	1537412500	58200	58200	58200	58200	0
187	20240618	173300	1537412500	58200	58200	58200	58200	0
188	20240618	173200	1537412500	58200	58200	58200	58200	0
189	20240618	173100	1537412500	58200	58200	58200	58200	0
190	20240618	173000	1537412500	58200	58200	58200	58200	0
191	20240618	172900	1537412500	58200	58200	58200	58200	0
192	20240618	172800	1537412500	58200	58200	58200	58200	0
193	20240618	172700	1537412500	58200	58200	58200	58200	0
194	20240618	172600	1537412500	58200	58200	58200	58200	0
195	20240618	172500	1537412500	58200	58200	58200	58200	0
196	20240618	172400	1537412500	58200	58200	58200	58200	0
197	20240618	172300	1537412500	58200	58200	58200	58200	0
198	20240618	172200	1537412500	58200	58200	58200	58200	0
199	20240618	172100	1537412500	58200	58200	58200	58200	0
200	20240618	172000	1537412500	58200	58200	58200	58200	0
201	20240618	171900	1537412500	58200	58200	58200	58200	0
202	20240618	171800	1537412500	58200	58200	58200	58200	0
203	20240618	171700	1537412500	58200	58200	58200	58200	0
204	20240618	171600	1537412500	58200	58200	58200	58200	0
205	20240618	171500	1537412500	58200	58200	58200	58200	0
206	20240618	171400	1537412500	58200	58200	58200	58200	0
207	20240618	171300	1537412500	58200	58200	58200	58200	0
208	20240618	171200	1537412500	58200	58200	58200	58200	0
209	20240618	171100	1537412500	58200	58200	58200	58200	0
210	20240618	171000	1537412500	58200	58200	58200	58200	0
211	20240618	170900	1537412500	58200	58200	58200	58200	0
212	20240618	170800	1537412500	58200	58200	58200	58200	248
213	20240618	170700	1537412500	58200	58200	58200	58200	0
214	20240618	170600	1537412500	58200	58200	58200	58200	0
215	20240618	170500	1537412500	58200	58200	58200	58200	0
216	20240618	170400	1537412500	58200	58200	58200	58200	0
217	20240618	170300	1537412500	58200	58200	58200	58200	0
218	20240618	170200	1537412500	58200	58200	58200	58200	0
219	20240618	170100	1537412500	58200	58200	58200	58200	0
220	20240618	170000	1537412500	58200	58200	58200	58200	0
221	20240618	165900	1537412500	58200	58200	58200	58200	0
222	20240618	165800	1537412500	58200	58200	58200	58200	0
223	20240618	165700	1537412500	58200	58200	58200	58200	0
224	20240618	165600	1537412500	58200	58200	58200	58200	0
225	20240618	165500	1537412500	58200	58200	58200	58200	0
226	20240618	165400	1537412500	58200	58200	58200	58200	0
227	20240618	165300	1537412500	58200	58200	58200	58200	0
228	20240618	165200	1537412500	58200	58200	58200	58200	0
229	20240618	165100	1537412500	58200	58200	58200	58200	0
230	20240618	165000	1537412500	58200	58200	58200	58200	0
231	20240618	164900	1537412500	58200	58200	58200	58200	0
232	20240618	164800	1537412500	58200	58200	58200	58200	0
233	20240618	164700	1537412500	58200	58200	58200	58200	0
234	20240618	164600	1537412500	58200	58200	58200	58200	0
235	20240618	164500	1537412500	58200	58200	58200	58200	0
236	20240618	164400	1537412500	58200	58200	58200	58200	0
237	20240618	164300	1537412500	58200	58200	58200	58200	0
238	20240618	164200	1537412500	58200	58200	58200	58200	0
239	20240618	164100	1537412500	58200	58200	58200	58200	0
240	20240618	164000	1537412500	58200	58200	58200	58200	0
241	20240618	163900	1537412500	58200	58200	58200	58200	0
242	20240618	163800	1537412500	58200	58200	58200	58200	248
243	20240618	163700	1537412500	58200	58200	58200	58200	0
244	20240618	163600	1537412500	58200	58200	58200	58200	0
245	20240618	163500	1537412500	58200	58200	58200	58200	0
246	20240618	163400	1537412500	58200	58200	58200	58200	0
247	20240618	163300	1537412500	58200	58200	58200	58200	0
248	20240618	163200	1537412500	58200	58200	58200	58200	0
249	20240618	163100	1537412500	58200	58200	58200	58200	0
250	20240618	163000	1537412500	58200	58200	58200	58200	0
251	20240618	162900	1537412500	58200	58200	58200	58200	0
252	20240618	162800	1537412500	58200	58200	58200	58200	0
253	20240618	162700	1537412500	58200	58200	58200	58200	0
254	20240618	162600	1537412500	58200	58200	58200	58200	0
255	20240618	162500	1537412500	58200	58200	58200	58200	0
256	20240618	162400	1537412500	58200	58200	58200	58200	0
257	20240618	162300	1537412500	58200	58200	58200	58200	0
258	20240618	162200	1537412500	58200	58200	58200	58200	0
259	20240618	162100	1537412500	58200	58200	58200	58200	0
260	20240618	162000	1537412500	58200	58200	58200	58200	0
261	20240618	161900	1537412500	58200	58200	58200	58200	0
262	20240618	161800	1537412500	58200	58200	58200	58200	0
263	20240618	161700	1537412500	58200	58200	58200	58200	0
264	20240618	161600	1537412500	58200	58200	58200	58200	0
265	20240618	161500	1537412500	58200	58200	58200	58200	0
266	20240618	161400	1537412500	58200	58200	58200	58200	0
267	20240618	161300	1537412500	58200	58200	58200	58200	0
268	20240618	161200	1537412500	58200	58200	58200	58200	0
269	20240618	161100	1537412500	58200	58200	58200	58200	0
270	20240618	161000	1537412500	58200	58200	58200	58200	0
271	20240618	160900	1537412500	58200	58200	58200	58200	0
272	20240618	160800	1537412500	58200	58200	58200	58200	248
273	20240618	160700	1537412500	58200	58200	58200	58200	0
274	20240618	160600	1537412500	58200	58200	58200	58200	0
275	20240618	160500	1537412500	58200	58200	58200	58200	0
276	20240618	160400	1537412500	58200	58200	58200	58200	0
277	20240618	160300	1537412500	58200	58200	58200	58200	0
278	20240618	160200	1537412500	58200	58200	58200	58200	0
279	20240618	160100	1537412500	58200	58200	58200	58200	0
280	20240618	160000	1537412500	58200	58200	58200	58200	0
281	20240618	155900	1537412500	58200	58200	58200	58200	0
282	20240618	155800	1537412500	58200	58200	58200	58200	0
283	20240618	155700	1537412500	58200	58200	58200	58200	0
284	20240618	155600	1537412500	58200	58200	58200	58200	0
285	20240618	155500	1537412500	58200	58200	58200	58200	0
286	20240618	155400	1537412500	58200	58200	58200	58200	0
287	20240618	155300	1537412500	58200	58200	58200	58200	0
288	20240618	155200	1537412500	58200	58200	58200	58200	0
289	20240618	155100	1537412500	58200	58200	58200	58200	0
290	20240618	155000	1537412500	58200	58200	58200	58200	0
291	20240618	154900	1537412500	58200	58200	58200	58200	0
292	20240618	154800	1537412500	58200	58200	58200	58200	0
293	20240618	154700	1537412500	58200	58200	58200	58200	0
294	20240618	154600	1537412500	58200	58200	58200	58200	0
295	20240618	154500	1537412500	58200	58200	58200	58200	0
296	20240618	154400	1537412500	58200	58200	58200	58200	0
297	20240618	154300	1537412500	58200	58200	58200	58200	0
298	20240618	154200	1537412500	58200	58200	58200	58200	0
299	20240618	154100	1537412500	58200	58200	58200	58200	0
300	20240618	154000	1537412500	58200	58200	58200	58200	0
301	20240618	153900	1537412500	58200	58200	58200	58200	0
302	20240618	153800	1537412500	58200	58200	58200	58200	248
303	20240618	153700	1537412500	58200	58200	58200	58200	0
304	20240618	153600	1537412500	58200	58200	58200	58200	0
305	20240618	153500	1537412500	58200	58200	58200	58200	0
306	20240618	153400	1537412500	58200	58200	58200	58200	0
307	20240618	153300	1537412500	58200	58200	58200	58200	0
308	20240618	153200	1537412500	58200	58200	58200	58200	0
309	20240618	153100	1537412500	58200	58200	58200	58200	0
310	20240618	153000	1537412500	58200	58200	58200	58200	248
311	20240618	152900	1522978900	58100	58100	58100	58100	0
312	20240618	152800	1522978900	58100	58100	58100	58100	0
313	20240618	152700	1522978900	58100	58100	58100	58100	0
314	20240618	152600	1522978900	58100	58100	58100	58100	0
315	20240618	152500	1522978900	58100	58100	58100	58100	0
316	20240618	152400	1522978900	58100	58100	58100	58100	0
317	20240618	152300	1522978900	58100	58100	58100	58100	0
318	20240618	152200	1522978900	58100	58100	58100	58100	0
319	20240618	152100	1522978900	58100	58100	58100	58100	0
320	20240618	152000	1522978900	58100	58100	58100	58100	0
321	20240618	151900	1522978900	58100	58100	58200	58100	16
322	20240618	151800	1522049200	58300	58200	58300	58100	22
323	20240618	151700	1520770700	58400	58100	58400	58100	46
324	20240618	151600	1518090800	58400	58100	58400	58100	69
325	20240618	151500	1514069500	58200	58100	58300	58100	23
326	20240618	151400	1512729000	58200	58300	58300	58100	86
327	20240618	151300	1507724300	58300	58300	58300	58300	42
328	20240618	151200	1505275700	58100	58300	58500	58100	71
329	20240618	151100	1501138700	58300	58100	58400	58100	43
330	20240618	151000	1498633300	58100	58100	58100	58100	32
331	20240618	150900	1496774100	58300	58100	58300	58100	52
332	20240618	150800	1493746300	58100	58200	58300	58100	26
333	20240618	150700	1492233500	58200	58000	58200	58000	58
334	20240618	150600	1488864100	58200	58100	58200	58100	39
335	20240618	150500	1486596100	58000	58200	58200	58000	55
336	20240618	150400	1483397200	58100	58100	58200	58100	51
337	20240618	150300	1480432600	58100	58100	58200	58000	53
338	20240618	150200	1477356300	58200	58100	58200	58100	23
339	20240618	150100	1476019500	58000	57800	58000	57800	50
340	20240618	150000	1473121200	58000	57900	58100	57800	122
341	20240618	145900	1466057700	58000	57900	58100	57900	75
342	20240618	145800	1461705700	57900	58000	58000	57900	50
343	20240618	145700	1458808200	58000	58000	58000	57900	109
344	20240618	145600	1452491200	58000	58100	58100	57900	400
345	20240618	145500	1429318600	58100	58200	58200	58100	25
346	20240618	145400	1427863700	58200	58200	58200	58000	116
347	20240618	145300	1421122800	58100	58000	58200	58000	52
348	20240618	145200	1418102800	58000	58100	58200	58000	76
349	20240618	145100	1413687100	58000	58100	58100	58000	83
350	20240618	145000	1408871000	58100	58100	58200	58000	57
351	20240618	144900	1405560100	58100	58200	58200	57900	210
352	20240618	144800	1393360100	58200	58000	58200	58000	32
353	20240618	144700	1391501500	58000	58100	58200	58000	64
354	20240618	144600	1387783100	58200	58100	58200	58000	114
355	20240618	144500	1381160600	58000	58100	58300	58000	72
356	20240618	144400	1376980300	58100	58100	58200	58000	37
357	20240618	144300	1374827600	58100	58200	58200	58000	142
358	20240618	144200	1366578700	58200	58100	58200	58000	97
359	20240618	144100	1360937700	58100	58100	58100	58000	85
360	20240618	144000	1356002200	58000	58000	58200	58000	25
361	20240618	143900	1354548200	58200	58100	58200	58000	85
362	20240618	143800	1349612300	58100	58200	58200	58000	179
363	20240618	143700	1339211400	58000	58200	58200	58000	70
364	20240618	143600	1335144300	58100	58000	58100	58000	24
365	20240618	143500	1333750200	58100	58200	58200	58100	116
366	20240618	143400	1327004100	58100	58100	58200	58000	135
367	20240618	143300	1319158700	58100	58200	58200	58100	55
368	20240618	143200	1315960500	58300	58200	58300	58200	45
369	20240618	143100	1313341300	58200	58200	58200	58100	111
370	20240618	143000	1306885300	58100	58200	58200	58100	51
371	20240618	142900	1303920400	58300	58300	58300	58100	58
372	20240618	142800	1300542800	58200	58100	58200	58100	72
373	20240618	142700	1296353200	58200	58200	58300	58100	140
374	20240618	142600	1288210400	58200	58200	58200	58100	79
375	20240618	142500	1283616000	58100	58100	58200	58100	47
376	20240618	142400	1280883300	58100	58200	58200	58100	87
377	20240618	142300	1275820500	58300	58300	58300	58100	121
378	20240618	142200	1268776500	58100	58200	58300	58100	82
379	20240618	142100	1264005200	58300	58100	58300	58100	89
380	20240618	142000	1258822000	58100	58200	58200	58100	46
381	20240618	141900	1256147400	58300	58100	58300	58100	105
382	20240618	141800	1250039500	58100	58100	58200	58000	66
383	20240618	141700	1246204800	58000	58100	58100	58000	84
384	20240618	141600	1241328000	58300	58100	58300	58100	73
385	20240618	141500	1237078900	58100	58100	58200	58100	33
386	20240618	141400	1235159500	58100	58000	58200	58000	49
387	20240618	141300	1232310800	58200	58000	58200	58000	132
388	20240618	141200	1224635700	58100	58100	58200	58100	48
389	20240618	141100	1221844200	58100	58000	58100	58000	62
390	20240618	141000	1218245300	58100	58000	58100	58000	44
391	20240618	140900	1215689300	58100	58200	58200	58000	71
392	20240618	140800	1211564600	58100	58200	58200	58100	74
393	20240618	140700	1207260900	58100	58100	58200	58100	68
394	20240618	140600	1203306300	58100	58100	58100	58000	89
395	20240618	140500	1198137900	58100	58200	58200	58000	64
396	20240618	140400	1194420100	58200	58200	58200	58100	51
397	20240618	140300	1191452000	58100	58100	58200	58100	90
398	20240618	140200	1186222900	58100	58000	58100	58000	79
399	20240618	140100	1181637300	58000	58100	58100	58000	74
400	20240618	140000	1177338200	58100	58100	58100	58100	38
401	20240618	135900	1175130400	58000	58000	58300	58000	165
402	20240618	135800	1165549100	58000	58100	58100	58000	107
403	20240618	135700	1159337100	58100	58300	58300	58000	41
404	20240618	135600	1156950700	58300	58100	58300	58100	122
405	20240618	135500	1149856700	58000	58000	58100	58000	134
406	20240618	135400	1142082500	58100	58300	58300	58100	101
407	20240618	135300	1136203900	58200	58100	58200	58100	88
408	20240618	135200	1131084700	58200	58000	58200	58000	123
409	20240618	135100	1123944100	58200	58100	58200	58000	102
410	20240618	135000	1118022000	58200	58200	58200	58000	115
411	20240618	134900	1111336800	58200	58100	58200	58100	52
412	20240618	134800	1108312800	58100	58000	58100	58000	44
413	20240618	134700	1105756600	58000	58100	58200	58000	99
414	20240618	134600	1100001000	58100	58200	58200	58100	86
415	20240618	134500	1094998300	58100	58100	58200	58000	91
416	20240618	134400	1089713800	58000	58100	58200	58000	48
417	20240618	134300	1086926500	58200	58000	58200	58000	49
418	20240618	134200	1084080100	58200	58200	58300	58100	279
419	20240618	134100	1067839900	58200	58200	58300	58200	76
420	20240618	134000	1063414400	58200	58300	58300	58200	52
421	20240618	133900	1060384400	58200	58400	58400	58200	46
422	20240618	133800	1057703000	58400	58400	58500	58300	130
423	20240618	133700	1050118200	58300	58300	58300	58300	45
424	20240618	133600	1047494700	58300	58200	58400	58200	59
425	20240618	133500	1044055100	58300	58200	58300	58200	62
426	20240618	133400	1040442400	58200	58200	58200	58100	101
427	20240618	133300	1034568800	58200	58100	58200	58100	95
428	20240618	133200	1029043900	58200	58100	58200	58100	64
429	20240618	133100	1025321000	58100	58100	58200	58000	212
430	20240618	133000	1013009500	58100	58000	58100	58000	59
431	20240618	132900	1009584100	58100	58100	58100	58000	48
432	20240618	132800	1006797700	58200	58100	58200	58100	76
433	20240618	132700	1002380600	58000	58100	58100	58000	44
434	20240618	132600	999826600	58100	58100	58200	58100	105
435	20240618	132500	993723700	58000	58000	58100	58000	74
436	20240618	132400	989431600	58100	58100	58100	58000	23
437	20240618	132300	988095400	58100	58200	58200	58000	112
438	20240618	132200	981590600	58200	58100	58200	58000	116
439	20240618	132100	974847100	58100	58000	58100	58000	53
440	20240618	132000	971770300	58100	58100	58100	58000	53
441	20240618	131900	968694200	58100	58100	58200	58000	83
442	20240618	131800	963871800	58000	58000	58100	57900	57
443	20240618	131700	960568100	58000	57900	58000	57900	44
444	20240618	131600	958018900	58100	58000	58100	58000	56
445	20240618	131500	954767400	57900	58000	58100	57900	125
446	20240618	131400	947515300	58000	58000	58100	58000	54
447	20240618	131300	944383200	58000	57900	58000	57900	62
448	20240618	131200	940789300	57900	58100	58100	57900	69
449	20240618	131100	936792400	58100	58000	58100	58000	66
450	20240618	131000	932962000	57900	58000	58100	57900	30
451	20240618	130900	931222000	57900	58000	58100	57900	70
452	20240618	130800	927163400	58100	58000	58100	58000	152
453	20240618	130700	918334800	58000	57900	58000	57900	112
454	20240618	130600	911845300	57900	57900	57900	57900	23
455	20240618	130500	910513600	57900	57700	57900	57700	59
456	20240618	130400	907100100	57700	57900	57900	57700	70
457	20240618	130300	903055100	57900	57800	57900	57800	108
458	20240618	130200	896804700	57900	57800	57900	57800	28
459	20240618	130100	895186000	57800	57900	57900	57800	40
460	20240618	130000	892872100	57800	57800	57900	57800	71
461	20240618	125900	888766100	57800	57800	57800	57700	90
462	20240618	125800	883566600	57800	57800	57900	57800	113
463	20240618	125700	877029600	57800	57800	57800	57800	20
464	20240618	125600	875873600	58000	57900	58000	57800	81
465	20240618	125500	871183600	57800	57800	57800	57700	55
466	20240618	125400	868007200	57700	57800	57800	57700	44
467	20240618	125300	865468300	57800	57800	57900	57700	86
468	20240618	125200	860493700	57800	57800	57900	57800	53
469	20240618	125100	857428700	57700	57700	57700	57700	79
470	20240618	125000	852870400	57800	57700	57800	57700	68
471	20240618	124900	848943000	57700	57700	57900	57700	37
472	20240618	124800	846801100	57700	57800	57800	57700	170
473	20240618	124700	836987300	57700	57800	57800	57700	48
474	20240618	124600	834215300	57700	57900	57900	57700	42
475	20240618	124500	831790100	57800	57800	57800	57700	167
476	20240618	124400	822140300	57900	57800	57900	57800	71
477	20240618	124300	818032500	57900	57800	57900	57800	29
478	20240618	124200	816353900	57900	58000	58100	57900	68
479	20240618	124100	812413000	58000	57900	58000	57900	21
480	20240618	124000	811195100	57900	57800	57900	57800	97
481	20240618	123900	805583200	57900	57900	57900	57800	68
482	20240618	123800	801648700	57900	57700	57900	57700	98
483	20240618	123700	795977500	57700	57900	57900	57700	70
484	20240618	123600	791930900	57700	57900	57900	57700	67
485	20240618	123500	788058800	57900	57800	57900	57700	50
486	20240618	123400	785172700	57700	57900	57900	57700	72
487	20240618	123300	781010500	57900	57900	57900	57800	82
488	20240618	123200	776265900	57800	57800	57800	57800	78
489	20240618	123100	771757500	57800	57900	57900	57800	49
490	20240618	123000	768925200	57900	57800	57900	57700	49
491	20240618	122900	766091300	57800	57800	57900	57800	129
492	20240618	122800	758632700	57800	57800	57800	57800	43
493	20240618	122700	756147300	57800	57800	57800	57700	44
494	20240618	122600	753606600	57800	57900	57900	57700	88
495	20240618	122500	748525600	57900	57700	57900	57700	64
496	20240618	122400	744822100	57900	57900	57900	57700	78
497	20240618	122300	740312800	57900	58000	58000	57900	67
498	20240618	122200	736429400	58000	57800	58000	57800	53
499	20240618	122100	733365700	57900	57900	57900	57800	57
500	20240618	122000	730068700	57800	57900	57900	57800	87
501	20240618	121900	725035600	57900	57800	57900	57800	43
502	20240618	121800	722548400	57800	57900	58000	57800	43
503	20240618	121700	720060400	58000	57800	58000	57800	51
504	20240618	121600	717110000	57900	57800	57900	57800	41
505	20240618	121500	714738600	58000	58000	58000	57800	51
506	20240618	121400	711787900	57900	57900	57900	57800	67
507	20240618	121300	707911100	57800	58000	58000	57800	20
508	20240618	121200	706754700	57900	57900	57900	57800	61
509	20240618	121100	703225500	57900	58000	58000	57800	38
510	20240618	121000	701027100	57900	57800	58000	57800	140
511	20240618	120900	692923300	57900	57900	57900	57900	2
512	20240618	120800	692807500	57900	57900	57900	57800	83
513	20240618	120700	688001900	57900	57900	57900	57800	227
514	20240618	120600	674858700	57800	58000	58000	57800	354
515	20240618	120500	654365500	58100	58000	58100	58000	34
516	20240618	120400	652393400	58000	58000	58100	58000	64
517	20240618	120300	648681200	58000	58000	58100	58000	43
518	20240618	120200	646185400	58000	57900	58100	57900	77
519	20240618	120100	641721800	57900	58000	58000	57900	2
520	20240618	120000	641605900	58000	58100	58200	58000	111
521	20240618	115900	635157800	58200	58100	58200	57900	104
522	20240618	115800	629122200	57900	58000	58100	57900	39
523	20240618	115700	626861400	58300	58000	58300	57900	64
524	20240618	115600	623150600	58100	58000	58100	58000	50
525	20240618	115500	620250500	58000	58000	58100	58000	88
526	20240618	115400	615140400	58000	57900	58000	57900	65
527	20240618	115300	611375900	57900	57900	58000	57900	41
528	20240618	115200	609000700	57900	58000	58000	57900	45
529	20240618	115100	606391900	58000	58000	58100	57900	177
530	20240618	115000	596136400	58000	58000	58100	58000	65
531	20240618	114900	592363300	58000	58000	58000	58000	45
532	20240618	114800	589753300	57900	58000	58000	57900	39
533	20240618	114700	587493800	58000	58000	58000	57900	256
534	20240618	114600	572648500	58100	58100	58200	58100	241
535	20240618	114500	558637700	58200	58300	58300	58200	84
536	20240618	114400	553745600	58200	58300	58300	58200	43
537	20240618	114300	551242800	58300	58200	58300	58200	83
538	20240618	114200	546408300	58200	58100	58300	58100	42
539	20240618	114100	543966400	58200	58200	58200	58100	54
540	20240618	114000	540826700	58200	58200	58300	58200	72
541	20240618	113900	536634000	58200	58200	58300	58100	179
542	20240618	113800	526213000	58300	58200	58300	58200	39
543	20240618	113700	523943000	58200	58200	58200	58200	23
544	20240618	113600	522604400	58200	58200	58200	58200	22
545	20240618	113500	521324000	58100	58300	58300	58100	107
546	20240618	113400	515094900	58200	58100	58200	58100	59
547	20240618	113300	511663800	58300	58200	58300	58100	35
548	20240618	113200	509626800	58300	58300	58400	58100	68
549	20240618	113100	505664800	58100	58100	58100	58100	26
550	20240618	113000	504154200	58200	58300	58300	58100	54
551	20240618	112900	501012900	58200	58300	58400	58200	68
552	20240618	112800	497048500	58200	58100	58300	58100	52
553	20240618	112700	494020200	58200	58200	58300	58200	58
554	20240618	112600	490644400	58200	58300	58300	58100	51
555	20240618	112500	487677500	58300	58300	58400	58300	60
556	20240618	112400	484179300	58300	58200	58400	58200	86
557	20240618	112300	479165700	58300	58200	58300	58200	25
558	20240618	112200	477710600	58400	58300	58400	58300	43
559	20240618	112100	475203600	58200	58300	58400	58200	89
560	20240618	112000	470014900	58200	58300	58300	58200	28
561	20240618	111900	468385000	58300	58300	58300	58200	62
562	20240618	111800	464776000	58300	58200	58300	58200	17
563	20240618	111700	463785000	58200	58200	58400	58200	124
564	20240618	111600	456559100	58200	58200	58300	58200	29
565	20240618	111500	454871000	58300	58400	58400	58200	40
566	20240618	111400	452540600	58300	58300	58300	58200	89
567	20240618	111300	447354900	58300	58300	58400	58300	46
568	20240618	111200	444673000	58200	58200	58300	58200	65
569	20240618	111100	440888300	58200	58200	58200	58200	67
570	20240618	111000	436988900	58300	58300	58400	58300	24
571	20240618	110900	435587900	58300	58200	58300	58200	54
572	20240618	110800	432439800	58200	58200	58400	58200	45
573	20240618	110700	429816400	58300	58300	58300	58200	61
574	20240618	110600	426262800	58200	58200	58200	58200	32
575	20240618	110500	424400400	58300	58300	58400	58300	66
576	20240618	110400	420550400	58300	58300	58400	58300	84
577	20240618	110300	415651700	58300	58300	58300	58200	84
578	20240618	110200	410760200	58300	58400	58400	58300	69
579	20240618	110100	406730900	58300	58300	58300	58300	39
580	20240618	110000	404457200	58300	58300	58300	58300	89
581	20240618	105900	399268500	58400	58300	58400	58300	42
582	20240618	105800	396818300	58300	58300	58300	58300	33
583	20240618	105700	394894400	58300	58400	58400	58300	103
584	20240618	105600	388885800	58300	58300	58300	58300	63
585	20240618	105500	385212900	58300	58400	58400	58300	46
586	20240618	105400	382529800	58400	58300	58400	58300	46
587	20240618	105300	379845000	58400	58200	58400	58200	29
588	20240618	105200	378152800	58300	58300	58300	58200	113
589	20240618	105100	371572100	58300	58400	58500	58300	115
590	20240618	105000	364863600	58600	58400	58600	58400	136
591	20240618	104900	356918800	58400	58400	58500	58400	83
592	20240618	104800	352068100	58400	58500	58500	58400	53
593	20240618	104700	348971400	58500	58500	58500	58500	36
594	20240618	104600	346865400	58500	58400	58500	58400	32
595	20240618	104500	344993600	58400	58400	58600	58400	65
596	20240618	104400	341193500	58400	58500	58500	58400	49
597	20240618	104300	338330200	58400	58500	58500	58400	99
598	20240618	104200	332539200	58500	58500	58500	58400	42
599	20240618	104100	330084700	58500	58500	58600	58500	48
600	20240618	104000	327274700	58500	58600	58600	58500	2
601	20240618	103900	327157600	58700	58400	58700	58400	113
602	20240618	103800	320547800	58500	58500	58500	58500	19
603	20240618	103700	319436300	58600	58600	58700	58600	47
604	20240618	103600	316680500	58600	58600	58700	58600	119
605	20240618	103500	309703300	58600	58500	58600	58500	44
606	20240618	103400	307127400	58600	58600	58700	58600	81
607	20240618	103300	302379100	58600	58600	58600	58600	27
608	20240618	103200	300796900	58600	58600	58700	58600	28
609	20240618	103100	299154800	58700	58600	58800	58600	93
610	20240618	103000	293695600	58600	58600	58600	58600	4
611	20240618	102900	293461200	58600	58600	58600	58600	53
612	20240618	102800	290355400	58600	58500	58600	58500	54
613	20240618	102700	287194800	58500	58500	58600	58500	46
614	20240618	102600	284501600	58600	58500	58600	58500	58
615	20240618	102500	281102900	58500	58500	58500	58500	16
616	20240618	102400	280166900	58500	58600	58600	58500	57
617	20240618	102300	276828900	58600	58600	58600	58500	42
618	20240618	102200	274367800	58500	58600	58600	58500	68
619	20240618	102100	270383200	58600	58500	58600	58500	40
620	20240618	102000	268041300	58600	58700	58700	58600	79
621	20240618	101900	263408200	58600	58600	58600	58600	6
622	20240618	101800	263056600	58500	58500	58500	58500	3
623	20240618	101700	262881100	58600	58600	58600	58600	45
624	20240618	101600	260244100	58700	58700	58700	58600	44
625	20240618	101500	257661500	58700	58900	59000	58700	90
626	20240618	101400	252362600	58900	58800	58900	58700	76
627	20240618	101300	247894400	58700	58700	58700	58700	32
628	20240618	101200	246016000	58800	58800	58800	58800	38
629	20240618	101100	243781600	58700	58700	58700	58700	44
630	20240618	101000	241198800	58700	58800	58800	58700	37
631	20240618	100900	239023400	58800	58800	58900	58800	37
632	20240618	100800	236846100	58900	58900	58900	58800	112
633	20240618	100700	230249400	58900	58900	58900	58900	13
634	20240618	100600	229483700	58900	58900	59000	58800	83
635	20240618	100500	224597400	58900	58900	58900	58900	0
636	20240618	100400	224597400	58900	59000	59000	58800	13
637	20240618	100300	223831700	58800	58700	58800	58600	69
638	20240618	100200	219776600	58800	58700	58800	58700	92
639	20240618	100100	214376100	58800	58800	59100	58800	155
640	20240618	100000	205248800	58800	58800	58800	58800	1
641	20240618	095900	205190000	58800	58800	58800	58800	38
642	20240618	095800	202955600	58900	58900	58900	58900	132
643	20240618	095700	195180800	58900	59000	59000	58900	109
644	20240618	095600	188752200	58900	58900	59000	58900	36
645	20240618	095500	186630000	59000	58900	59000	58900	36
646	20240618	095400	184507900	59000	58900	59000	58900	9
647	20240618	095300	183977000	58900	59000	59000	58900	62
648	20240618	095200	180319100	58900	58800	58900	58800	37
649	20240618	095100	178142200	58800	59000	59000	58800	46
650	20240618	095000	175431000	59000	59000	59000	59000	64
651	20240618	094900	171655000	58900	58900	58900	58800	15
652	20240618	094800	170771600	58900	58900	58900	58800	15
653	20240618	094700	169888200	58900	58900	58900	58800	120
654	20240618	094600	162820300	58900	58900	58900	58900	11
655	20240618	094500	162172400	58900	58900	58900	58800	63
656	20240618	094400	158464900	58900	58900	58900	58900	22
657	20240618	094300	157169100	58800	58700	58900	58700	5
658	20240618	094200	156875100	58800	58900	58900	58800	23
659	20240618	094100	155520500	58800	58900	58900	58800	62
660	20240618	094000	151870100	58800	58800	58800	58800	23
661	20240618	093900	150517700	58800	58800	58800	58800	3
662	20240618	093800	150341300	58800	58700	58800	58600	132
663	20240618	093700	142595600	58700	58800	58800	58700	77
664	20240618	093600	138068900	58800	58800	58800	58800	39
665	20240618	093500	135775700	58700	58700	58700	58700	11
666	20240618	093400	135130000	58800	58800	58800	58800	24
667	20240618	093300	133718800	58900	58700	58900	58700	58
668	20240618	093200	130304800	58800	58800	58800	58800	73
669	20240618	093100	126012400	58800	58800	58800	58800	21
670	20240618	093000	124777600	58700	58700	58800	58700	80
671	20240618	092900	120077700	58700	58700	58700	58700	0
672	20240618	092800	120077700	58700	58500	58700	58500	22
673	20240618	092700	118786600	58500	58600	58600	58500	55
674	20240618	092600	115563800	58700	58600	58700	58600	81
675	20240618	092500	110815000	58400	58500	58500	58300	86
676	20240618	092400	105791500	58500	58500	58500	58400	76
677	20240618	092300	101352100	58600	58800	58800	58600	186
678	20240618	092200	90443100	58700	58700	58700	58700	49
679	20240618	092100	87566800	58700	58900	58900	58700	130
680	20240618	092000	79928000	58900	59100	59100	58900	102
681	20240618	091900	73908500	59200	59000	59200	59000	42
682	20240618	091800	71422500	59100	59100	59100	59100	28
683	20240618	091700	69767700	59000	59000	59000	59000	1
684	20240618	091600	69708700	59000	59000	59000	58900	33
685	20240618	091500	67761800	59000	59000	59100	59000	151
686	20240618	091400	58848900	58900	59000	59000	58900	16
687	20240618	091300	57905000	59000	59000	59000	59000	76
688	20240618	091200	53421000	58900	58900	58900	58900	19
689	20240618	091100	52301900	58900	58900	59000	58900	126
690	20240618	091000	44878300	58900	58900	58900	58900	15
691	20240618	090900	43994800	58900	58800	58900	58700	64
692	20240618	090800	40227700	58900	59000	59000	58900	136
693	20240618	090700	32207300	59000	58800	59000	58800	25
694	20240618	090600	30732500	59000	59000	59000	59000	4
695	20240618	090500	30496500	58800	58700	58800	58500	85
696	20240618	090400	25507200	58700	58700	58700	58700	10
697	20240618	090300	24920200	58700	58500	58700	58400	52
698	20240618	090200	21874900	58500	58800	58800	58500	93
699	20240618	090100	16416700	59300	59300	59300	59300	64
700	20240618	090000	12621500	59300	59400	59400	59000	213