KissMeData/004170/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184200	2982668700	158800	158800	158800	158800	1560
3	20240626	184100	2982668700	158800	158800	158800	158800	0
4	20240626	184000	2982668700	158800	158800	158800	158800	0
5	20240626	183900	2982668700	158800	158800	158800	158800	0
6	20240626	183800	2982668700	158800	158800	158800	158800	0
7	20240626	183700	2982668700	158800	158800	158800	158800	0
8	20240626	183600	2982668700	158800	158800	158800	158800	0
9	20240626	183500	2982668700	158800	158800	158800	158800	0
10	20240626	183400	2982668700	158800	158800	158800	158800	0
11	20240626	183300	2982668700	158800	158800	158800	158800	0
12	20240626	183200	2982668700	158800	158800	158800	158800	0
13	20240626	183100	2982668700	158800	158800	158800	158800	0
14	20240626	183000	2982668700	158800	158800	158800	158800	0
15	20240626	182900	2982668700	158800	158800	158800	158800	0
16	20240626	182800	2982668700	158800	158800	158800	158800	0
17	20240626	182700	2982668700	158800	158800	158800	158800	0
18	20240626	182600	2982668700	158800	158800	158800	158800	0
19	20240626	182500	2982668700	158800	158800	158800	158800	0
20	20240626	182400	2982668700	158800	158800	158800	158800	0
21	20240626	182300	2982668700	158800	158800	158800	158800	0
22	20240626	182200	2982668700	158800	158800	158800	158800	0
23	20240626	182100	2982668700	158800	158800	158800	158800	0
24	20240626	182000	2982668700	158800	158800	158800	158800	0
25	20240626	181900	2982668700	158800	158800	158800	158800	0
26	20240626	181800	2982668700	158800	158800	158800	158800	0
27	20240626	181700	2982668700	158800	158800	158800	158800	0
28	20240626	181600	2982668700	158800	158800	158800	158800	0
29	20240626	181500	2982668700	158800	158800	158800	158800	0
30	20240626	181400	2982668700	158800	158800	158800	158800	0
31	20240626	181300	2982668700	158800	158800	158800	158800	0
32	20240626	181200	2982668700	158800	158800	158800	158800	1560
33	20240626	181100	2982668700	158800	158800	158800	158800	0
34	20240626	181000	2982668700	158800	158800	158800	158800	0
35	20240626	180900	2982668700	158800	158800	158800	158800	0
36	20240626	180800	2982668700	158800	158800	158800	158800	0
37	20240626	180700	2982668700	158800	158800	158800	158800	0
38	20240626	180600	2982668700	158800	158800	158800	158800	0
39	20240626	180500	2982668700	158800	158800	158800	158800	0
40	20240626	180400	2982668700	158800	158800	158800	158800	0
41	20240626	180300	2982668700	158800	158800	158800	158800	0
42	20240626	180200	2982668700	158800	158800	158800	158800	0
43	20240626	180100	2982668700	158800	158800	158800	158800	0
44	20240626	180000	2982668700	158800	158800	158800	158800	0
45	20240626	175900	2982668700	158800	158800	158800	158800	0
46	20240626	175800	2982668700	158800	158800	158800	158800	0
47	20240626	175700	2982668700	158800	158800	158800	158800	0
48	20240626	175600	2982668700	158800	158800	158800	158800	0
49	20240626	175500	2982668700	158800	158800	158800	158800	0
50	20240626	175400	2982668700	158800	158800	158800	158800	0
51	20240626	175300	2982668700	158800	158800	158800	158800	0
52	20240626	175200	2982668700	158800	158800	158800	158800	0
53	20240626	175100	2982668700	158800	158800	158800	158800	0
54	20240626	175000	2982668700	158800	158800	158800	158800	0
55	20240626	174900	2982668700	158800	158800	158800	158800	0
56	20240626	174800	2982668700	158800	158800	158800	158800	0
57	20240626	174700	2982668700	158800	158800	158800	158800	0
58	20240626	174600	2982668700	158800	158800	158800	158800	0
59	20240626	174500	2982668700	158800	158800	158800	158800	0
60	20240626	174400	2982668700	158800	158800	158800	158800	0
61	20240626	174300	2982668700	158800	158800	158800	158800	0
62	20240626	174200	2982668700	158800	158800	158800	158800	1560
63	20240626	174100	2982668700	158800	158800	158800	158800	0
64	20240626	174000	2982668700	158800	158800	158800	158800	0
65	20240626	173900	2982668700	158800	158800	158800	158800	0
66	20240626	173800	2982668700	158800	158800	158800	158800	0
67	20240626	173700	2982668700	158800	158800	158800	158800	0
68	20240626	173600	2982668700	158800	158800	158800	158800	0
69	20240626	173500	2982668700	158800	158800	158800	158800	0
70	20240626	173400	2982668700	158800	158800	158800	158800	0
71	20240626	173300	2982668700	158800	158800	158800	158800	0
72	20240626	173200	2982668700	158800	158800	158800	158800	0
73	20240626	173100	2982668700	158800	158800	158800	158800	0
74	20240626	173000	2982668700	158800	158800	158800	158800	0
75	20240626	172900	2982668700	158800	158800	158800	158800	0
76	20240626	172800	2982668700	158800	158800	158800	158800	0
77	20240626	172700	2982668700	158800	158800	158800	158800	0
78	20240626	172600	2982668700	158800	158800	158800	158800	0
79	20240626	172500	2982668700	158800	158800	158800	158800	0
80	20240626	172400	2982668700	158800	158800	158800	158800	0
81	20240626	172300	2982668700	158800	158800	158800	158800	0
82	20240626	172200	2982668700	158800	158800	158800	158800	0
83	20240626	172100	2982668700	158800	158800	158800	158800	0
84	20240626	172000	2982668700	158800	158800	158800	158800	0
85	20240626	171900	2982668700	158800	158800	158800	158800	0
86	20240626	171800	2982668700	158800	158800	158800	158800	0
87	20240626	171700	2982668700	158800	158800	158800	158800	0
88	20240626	171600	2982668700	158800	158800	158800	158800	0
89	20240626	171500	2982668700	158800	158800	158800	158800	0
90	20240626	171400	2982668700	158800	158800	158800	158800	0
91	20240626	171300	2982668700	158800	158800	158800	158800	0
92	20240626	171200	2982668700	158800	158800	158800	158800	1560
93	20240626	171100	2982668700	158800	158800	158800	158800	0
94	20240626	171000	2982668700	158800	158800	158800	158800	0
95	20240626	170900	2982668700	158800	158800	158800	158800	0
96	20240626	170800	2982668700	158800	158800	158800	158800	0
97	20240626	170700	2982668700	158800	158800	158800	158800	0
98	20240626	170600	2982668700	158800	158800	158800	158800	0
99	20240626	170500	2982668700	158800	158800	158800	158800	0
100	20240626	170400	2982668700	158800	158800	158800	158800	0
101	20240626	170300	2982668700	158800	158800	158800	158800	0
102	20240626	170200	2982668700	158800	158800	158800	158800	0
103	20240626	170100	2982668700	158800	158800	158800	158800	0
104	20240626	170000	2982668700	158800	158800	158800	158800	0
105	20240626	165900	2982668700	158800	158800	158800	158800	0
106	20240626	165800	2982668700	158800	158800	158800	158800	0
107	20240626	165700	2982668700	158800	158800	158800	158800	0
108	20240626	165600	2982668700	158800	158800	158800	158800	0
109	20240626	165500	2982668700	158800	158800	158800	158800	0
110	20240626	165400	2982668700	158800	158800	158800	158800	0
111	20240626	165300	2982668700	158800	158800	158800	158800	0
112	20240626	165200	2982668700	158800	158800	158800	158800	0
113	20240626	165100	2982668700	158800	158800	158800	158800	0
114	20240626	165000	2982668700	158800	158800	158800	158800	0
115	20240626	164900	2982668700	158800	158800	158800	158800	0
116	20240626	164800	2982668700	158800	158800	158800	158800	0
117	20240626	164700	2982668700	158800	158800	158800	158800	0
118	20240626	164600	2982668700	158800	158800	158800	158800	0
119	20240626	164500	2982668700	158800	158800	158800	158800	0
120	20240626	164400	2982668700	158800	158800	158800	158800	0
121	20240626	164300	2982668700	158800	158800	158800	158800	0
122	20240626	164200	2982668700	158800	158800	158800	158800	1560
123	20240626	164100	2982668700	158800	158800	158800	158800	0
124	20240626	164000	2982668700	158800	158800	158800	158800	0
125	20240626	163900	2982668700	158800	158800	158800	158800	0
126	20240626	163800	2982668700	158800	158800	158800	158800	0
127	20240626	163700	2982668700	158800	158800	158800	158800	0
128	20240626	163600	2982668700	158800	158800	158800	158800	0
129	20240626	163500	2982668700	158800	158800	158800	158800	0
130	20240626	163400	2982668700	158800	158800	158800	158800	0
131	20240626	163300	2982668700	158800	158800	158800	158800	0
132	20240626	163200	2982668700	158800	158800	158800	158800	0
133	20240626	163100	2982668700	158800	158800	158800	158800	0
134	20240626	163000	2982668700	158800	158800	158800	158800	0
135	20240626	162900	2982668700	158800	158800	158800	158800	0
136	20240626	162800	2982668700	158800	158800	158800	158800	0
137	20240626	162700	2982668700	158800	158800	158800	158800	0
138	20240626	162600	2982668700	158800	158800	158800	158800	0
139	20240626	162500	2982668700	158800	158800	158800	158800	0
140	20240626	162400	2982668700	158800	158800	158800	158800	0
141	20240626	162300	2982668700	158800	158800	158800	158800	0
142	20240626	162200	2982668700	158800	158800	158800	158800	0
143	20240626	162100	2982668700	158800	158800	158800	158800	0
144	20240626	162000	2982668700	158800	158800	158800	158800	0
145	20240626	161900	2982668700	158800	158800	158800	158800	0
146	20240626	161800	2982668700	158800	158800	158800	158800	0
147	20240626	161700	2982668700	158800	158800	158800	158800	0
148	20240626	161600	2982668700	158800	158800	158800	158800	0
149	20240626	161500	2982668700	158800	158800	158800	158800	0
150	20240626	161400	2982668700	158800	158800	158800	158800	0
151	20240626	161300	2982668700	158800	158800	158800	158800	0
152	20240626	161200	2982668700	158800	158800	158800	158800	1560
153	20240626	161100	2982668700	158800	158800	158800	158800	0
154	20240626	161000	2982668700	158800	158800	158800	158800	0
155	20240626	160900	2982668700	158800	158800	158800	158800	0
156	20240626	160800	2982668700	158800	158800	158800	158800	0
157	20240626	160700	2982668700	158800	158800	158800	158800	0
158	20240626	160600	2982668700	158800	158800	158800	158800	0
159	20240626	160500	2982668700	158800	158800	158800	158800	0
160	20240626	160400	2982668700	158800	158800	158800	158800	0
161	20240626	160300	2982668700	158800	158800	158800	158800	0
162	20240626	160200	2982668700	158800	158800	158800	158800	0
163	20240626	160100	2982668700	158800	158800	158800	158800	0
164	20240626	160000	2982668700	158800	158800	158800	158800	0
165	20240626	155900	2982668700	158800	158800	158800	158800	0
166	20240626	155800	2982668700	158800	158800	158800	158800	0
167	20240626	155700	2982668700	158800	158800	158800	158800	0
168	20240626	155600	2982668700	158800	158800	158800	158800	0
169	20240626	155500	2982668700	158800	158800	158800	158800	0
170	20240626	155400	2982668700	158800	158800	158800	158800	0
171	20240626	155300	2982668700	158800	158800	158800	158800	0
172	20240626	155200	2982668700	158800	158800	158800	158800	0
173	20240626	155100	2982668700	158800	158800	158800	158800	0
174	20240626	155000	2982668700	158800	158800	158800	158800	0
175	20240626	154900	2982668700	158800	158800	158800	158800	0
176	20240626	154800	2982668700	158800	158800	158800	158800	0
177	20240626	154700	2982668700	158800	158800	158800	158800	0
178	20240626	154600	2982668700	158800	158800	158800	158800	0
179	20240626	154500	2982668700	158800	158800	158800	158800	0
180	20240626	154400	2982668700	158800	158800	158800	158800	0
181	20240626	154300	2982668700	158800	158800	158800	158800	0
182	20240626	154200	2982668700	158800	158800	158800	158800	1560
183	20240626	154100	2982668700	158800	158800	158800	158800	0
184	20240626	154000	2982668700	158800	158800	158800	158800	0
185	20240626	153900	2982668700	158800	158800	158800	158800	0
186	20240626	153800	2982668700	158800	158800	158800	158800	0
187	20240626	153700	2982668700	158800	158800	158800	158800	0
188	20240626	153600	2982668700	158800	158800	158800	158800	0
189	20240626	153500	2982668700	158800	158800	158800	158800	0
190	20240626	153400	2982668700	158800	158800	158800	158800	0
191	20240626	153300	2982668700	158800	158800	158800	158800	0
192	20240626	153200	2982668700	158800	158800	158800	158800	0
193	20240626	153100	2982668700	158800	158800	158800	158800	0
194	20240626	153000	2982668700	158800	158800	158800	158800	1560
195	20240626	152900	2734940700	158600	158600	158600	158600	0
196	20240626	152800	2734940700	158600	158600	158600	158600	0
197	20240626	152700	2734940700	158600	158600	158600	158600	0
198	20240626	152600	2734940700	158600	158600	158600	158600	0
199	20240626	152500	2734940700	158600	158600	158600	158600	0
200	20240626	152400	2734940700	158600	158600	158600	158600	0
201	20240626	152300	2734940700	158600	158600	158600	158600	0
202	20240626	152200	2734940700	158600	158600	158600	158600	0
203	20240626	152100	2734940700	158600	158600	158600	158600	0
204	20240626	152000	2734940700	158600	158600	158600	158600	0
205	20240626	151900	2734940700	158600	158400	158600	158400	40
206	20240626	151800	2728599600	158400	159000	159000	158400	106
207	20240626	151700	2711794500	158700	158900	159000	158700	217
208	20240626	151600	2677338100	158900	158800	158900	158600	69
209	20240626	151500	2666378200	158800	158600	158800	158600	4
210	20240626	151400	2665743400	158700	158600	158900	158600	417
211	20240626	151300	2599536200	158700	158700	158700	158700	19
212	20240626	151200	2596520900	158600	158700	158700	158600	17
213	20240626	151100	2593823100	158700	158700	158700	158700	18
214	20240626	151000	2590966500	158700	158500	158700	158500	68
215	20240626	150900	2580182100	158600	158500	158600	158500	43
216	20240626	150800	2573365300	158600	158600	158600	158500	36
217	20240626	150700	2567655900	158600	158600	158600	158600	18
218	20240626	150600	2564801100	158600	158600	158600	158600	12
219	20240626	150500	2562897900	158600	158500	158600	158500	45
220	20240626	150400	2555765100	158500	158700	158700	158500	62
221	20240626	150300	2545937700	158600	158300	158600	158300	277
222	20240626	150200	2502011800	158300	158300	158300	158300	77
223	20240626	150100	2489822700	158300	158200	158300	158200	7
224	20240626	150000	2488714700	158300	158500	158500	158200	270
225	20240626	145900	2445945700	158500	158400	158500	158400	47
226	20240626	145800	2438496700	158500	158500	158500	158400	16
227	20240626	145700	2435961100	158500	158300	158500	158300	316
228	20240626	145600	2385910200	158300	158300	158300	158100	25
229	20240626	145500	2381953800	158300	158300	158300	158100	8
230	20240626	145400	2380688300	158200	158100	158200	158100	8
231	20240626	145300	2379423200	158200	158200	158200	158200	11
232	20240626	145200	2377683000	158100	158200	158200	158100	11
233	20240626	145100	2375943300	158100	158200	158400	158100	24
234	20240626	145000	2372146200	158400	158400	158400	158300	71
235	20240626	144900	2360903300	158300	158500	158500	158300	16
236	20240626	144800	2358368600	158500	158500	158500	158400	20
237	20240626	144700	2355199500	158500	158500	158500	158300	23
238	20240626	144600	2351555300	158500	158400	158500	158300	47
239	20240626	144500	2344109500	158300	158400	158500	158300	21
240	20240626	144400	2340782400	158300	158300	158500	158300	25
241	20240626	144300	2336821800	158500	158400	158500	158300	49
242	20240626	144200	2329058300	158400	158400	158400	158300	24
243	20240626	144100	2325257100	158400	158300	158400	158200	37
244	20240626	144000	2319401200	158300	158300	158400	158200	31
245	20240626	143900	2314493900	158300	158300	158300	158100	21
246	20240626	143800	2311170600	158300	158300	158300	158200	25
247	20240626	143700	2307213600	158300	158200	158300	158200	39
248	20240626	143600	2301043500	158200	158100	158300	158100	38
249	20240626	143500	2295032700	158200	158200	158200	158100	45
250	20240626	143400	2287914200	158200	158200	158200	158100	25
251	20240626	143300	2283959800	158200	158200	158200	158100	40
252	20240626	143200	2277632300	158200	158200	158200	158100	27
253	20240626	143100	2273361500	158200	158200	158200	158100	29
254	20240626	143000	2268774300	158200	158200	158200	158100	36
255	20240626	142900	2263079600	158200	158100	158200	158100	32
256	20240626	142800	2258018100	158000	158000	158100	158000	32
257	20240626	142700	2252959900	158100	158100	158100	158000	48
258	20240626	142600	2245371700	158100	158100	158100	158000	31
259	20240626	142500	2240471100	158100	158100	158100	158000	29
260	20240626	142400	2235886700	158100	158100	158100	158000	48
261	20240626	142300	2228298300	158100	158000	158100	158000	23
262	20240626	142200	2224663800	158000	158000	158000	157900	39
263	20240626	142100	2218502400	158000	158000	158100	157900	35
264	20240626	142000	2212972300	158000	158000	158100	157900	25
265	20240626	141900	2209022100	157900	158100	158100	157900	53
266	20240626	141800	2200646800	158100	158100	158100	158000	34
267	20240626	141700	2195272100	158100	158000	158100	158000	36
268	20240626	141600	2189581000	158100	158000	158100	158000	40
269	20240626	141500	2183258500	158000	158100	158100	158000	45
270	20240626	141400	2176148300	158100	158100	158100	158100	38
271	20240626	141300	2170140500	158100	158000	158100	158000	35
272	20240626	141200	2164607300	158100	158100	158100	158000	29
273	20240626	141100	2160022500	158100	158100	158100	158100	31
274	20240626	141000	2155121400	158100	158100	158100	158100	35
275	20240626	140900	2149587900	158100	157900	158100	157900	54
276	20240626	140800	2141056500	158000	157900	158000	157900	32
277	20240626	140700	2136000600	157900	158000	158000	157900	36
278	20240626	140600	2130312800	158000	157900	158000	157900	73
279	20240626	140500	2118781500	158000	157900	158000	157900	34
280	20240626	140400	2113410100	157900	158000	158000	157900	74
281	20240626	140300	2101719700	158000	157900	158000	157900	32
282	20240626	140200	2096664200	157900	158000	158000	157900	39
283	20240626	140100	2090504000	158000	158000	158000	157900	34
284	20240626	140000	2085132100	158000	158000	158000	157800	29
285	20240626	135900	2080550700	157700	157900	158000	157700	162
286	20240626	135800	2054987300	158000	157900	158000	157900	31
287	20240626	135700	2050090300	158000	158000	158000	157900	101
288	20240626	135600	2034140400	158000	158000	158000	157900	29
289	20240626	135500	2029559100	158000	158000	158000	157900	20
290	20240626	135400	2026399200	158000	158000	158100	158000	56
291	20240626	135300	2017549700	158100	158100	158100	158100	18
292	20240626	135200	2014703900	158000	158100	158100	158000	18
293	20240626	135100	2011858200	158100	158100	158100	158100	17
294	20240626	135000	2009170500	158100	158200	158200	158100	38
295	20240626	134900	2003161600	158200	158100	158200	158100	16
296	20240626	134800	2000631300	158100	158100	158100	158000	28
297	20240626	134700	1996204600	158100	158200	158200	158100	46
298	20240626	134600	1988930900	158000	158200	158200	158000	23
299	20240626	134500	1985293100	158200	158100	158200	158100	33
300	20240626	134400	1980073300	158100	158200	158200	158000	22
301	20240626	134300	1976594800	158200	158100	158200	158000	175
302	20240626	134200	1948926600	158100	158100	158100	158000	20
303	20240626	134100	1945764800	158100	158000	158100	158000	14
304	20240626	134000	1943552400	158000	158100	158100	158000	20
305	20240626	133900	1940392100	158000	157800	158100	157800	40
306	20240626	133800	1934069800	157900	157900	157900	157900	19
307	20240626	133700	1931069700	157900	157900	157900	157800	19
308	20240626	133600	1928069700	157900	157900	157900	157800	15
309	20240626	133500	1925701300	157900	157800	158000	157800	30
310	20240626	133400	1920965000	157800	158000	158100	157800	28
311	20240626	133300	1916541700	157900	158000	158000	157900	21
312	20240626	133200	1913224300	158000	157900	158000	157700	25
313	20240626	133100	1909275800	157900	157800	157900	157800	15
314	20240626	133000	1906907800	157800	157900	157900	157800	21
315	20240626	132900	1903593700	158000	157900	158000	157800	45
316	20240626	132800	1896486300	158000	157800	158000	157800	22
317	20240626	132700	1893012100	157800	157800	157800	157700	26
318	20240626	132600	1888909500	157800	157800	157800	157700	31
319	20240626	132500	1884017800	157800	157900	157900	157700	25
320	20240626	132400	1880072700	157900	157900	157900	157800	26
321	20240626	132300	1875967700	157700	157900	157900	157700	25
322	20240626	132200	1872021900	157900	157900	157900	157900	23
323	20240626	132100	1868390200	157900	157900	157900	157800	17
324	20240626	132000	1865706000	157900	157800	157900	157800	104
325	20240626	131900	1849292800	158000	158000	158100	157900	27
326	20240626	131800	1845027600	158000	158000	158000	157900	14
327	20240626	131700	1842815700	158000	157900	158000	157800	16
328	20240626	131600	1840289200	157900	158000	158000	157900	23
329	20240626	131500	1836657200	157900	158000	158000	157900	36
330	20240626	131400	1830969400	158000	157900	158000	157900	40
331	20240626	131300	1824651700	157800	157900	158000	157800	23
332	20240626	131200	1821018300	157900	157900	157900	157800	111
333	20240626	131100	1803499100	157900	157900	157900	157800	32
334	20240626	131000	1798447700	157900	157900	157900	157800	21
335	20240626	130900	1795132200	157900	157800	157900	157700	28
336	20240626	130800	1790713500	157800	157800	157800	157800	20
337	20240626	130700	1787557500	157800	157800	157800	157700	19
338	20240626	130600	1784559400	157800	157800	157800	157700	20
339	20240626	130500	1781403600	157800	158000	158000	157800	25
340	20240626	130400	1777455600	158000	157900	158000	157800	20
341	20240626	130300	1774298200	157900	157900	157900	157900	17
342	20240626	130200	1771613900	157900	157900	157900	157800	17
343	20240626	130100	1768930700	157900	157900	158000	157700	142
344	20240626	130000	1746522700	157900	157900	158000	157800	23
345	20240626	125900	1742890800	157800	157900	157900	157800	10
346	20240626	125800	1741311900	157900	157900	157900	157900	8
347	20240626	125700	1740048700	157800	157900	157900	157800	5
348	20240626	125600	1739259400	157900	157900	157900	157900	10
349	20240626	125500	1737680400	157900	157800	157900	157800	3
350	20240626	125400	1737206800	157800	157900	157900	157800	4
351	20240626	125300	1736575300	157900	157900	157900	157900	8
352	20240626	125200	1735312100	157800	157700	157800	157600	407
353	20240626	125100	1671088900	157700	157600	157700	157600	4
354	20240626	125000	1670458200	157600	157600	157600	157600	1
355	20240626	124900	1670300600	157600	157700	157700	157600	34
356	20240626	124800	1664941400	157700	157700	157700	157600	359
357	20240626	124700	1608342300	157700	157700	157800	157700	17
358	20240626	124600	1605660700	157800	157800	157800	157800	7
359	20240626	124500	1604556100	157800	157700	157800	157700	6
360	20240626	124400	1603609500	157700	157700	157700	157700	0
361	20240626	124300	1603609500	157700	157800	157800	157700	9
362	20240626	124200	1602189800	157700	157700	157700	157700	5
363	20240626	124100	1601401300	157600	157700	157700	157600	74
364	20240626	124000	1589731600	157700	157600	157700	157600	8
365	20240626	123900	1588470100	157700	157700	157700	157700	10
366	20240626	123800	1586893100	157700	157700	157700	157700	4
367	20240626	123700	1586262300	157700	157700	157700	157700	2
368	20240626	123600	1585946900	157700	157700	157700	157700	8
369	20240626	123500	1584685300	157700	157700	157700	157600	9
370	20240626	123400	1583266100	157600	157700	157700	157600	3
371	20240626	123300	1582793100	157700	157700	157700	157700	11
372	20240626	123200	1581058400	157700	157700	157700	157700	5
373	20240626	123100	1580269900	157600	157600	157600	157600	1
374	20240626	123000	1580112300	157600	157700	157700	157600	20
375	20240626	122900	1576959900	157700	157700	157700	157600	16
376	20240626	122800	1574436800	157700	157600	157700	157600	2
377	20240626	122700	1574121500	157700	157700	157700	157700	6
378	20240626	122600	1573175300	157700	157700	157700	157700	8
379	20240626	122500	1571913700	157700	157700	157700	157700	8
380	20240626	122400	1570652100	157700	157700	157700	157700	6
381	20240626	122300	1569705900	157700	157700	157700	157700	11
382	20240626	122200	1567971200	157700	157700	157700	157700	4
383	20240626	122100	1567340400	157700	157700	157700	157600	10
384	20240626	122000	1565764100	157700	157600	157700	157600	9
385	20240626	121900	1564344900	157700	157700	157700	157700	15
386	20240626	121800	1561979400	157800	157800	157800	157800	7
387	20240626	121700	1560874800	157800	157800	157800	157800	2
388	20240626	121600	1560559200	157800	157700	157800	157700	7
389	20240626	121500	1559454900	157700	158000	158000	157700	534
390	20240626	121400	1475209700	157900	158000	158000	157900	19
391	20240626	121300	1472209300	158000	158000	158000	158000	6
392	20240626	121200	1471261300	158000	158000	158000	157900	64
393	20240626	121100	1461154400	158000	158000	158000	158000	6
394	20240626	121000	1460206400	158000	158000	158000	158000	6
395	20240626	120900	1459258400	157900	157900	157900	157900	0
396	20240626	120800	1459258400	157900	158000	158000	157900	8
397	20240626	120700	1457994500	158000	158000	158000	158000	8
398	20240626	120600	1456730500	157900	157900	157900	157900	25
399	20240626	120500	1452783000	157900	158000	158000	157900	27
400	20240626	120400	1448517100	157900	158000	158000	157900	9
401	20240626	120300	1447095200	158000	157900	158000	157900	342
402	20240626	120200	1393092300	157900	157900	157900	157900	1
403	20240626	120100	1392934400	158000	158000	158000	158000	464
404	20240626	120000	1319622400	158100	158100	158100	158000	12
405	20240626	115900	1317725300	158100	158200	158200	158100	8
406	20240626	115800	1316460100	158100	158100	158200	158100	10
407	20240626	115700	1314879000	158200	158100	158200	158100	10
408	20240626	115600	1313297600	158100	158200	158200	158100	7
409	20240626	115500	1312190600	158200	158100	158200	158000	10
410	20240626	115400	1310609300	158100	158200	158200	158100	108
411	20240626	115300	1293533600	158200	158200	158200	158200	8
412	20240626	115200	1292268000	158100	158200	158200	158100	28
413	20240626	115100	1287838900	158200	158200	158200	158200	6
414	20240626	115000	1286889700	158100	158200	158200	158100	8
415	20240626	114900	1285624200	158200	158200	158200	158100	10
416	20240626	114800	1284042300	158200	158200	158200	158200	11
417	20240626	114700	1282302100	158200	158200	158200	158200	8
418	20240626	114600	1281036500	158200	158200	158200	158200	5
419	20240626	114500	1280245500	158100	158200	158200	158100	5
420	20240626	114400	1279454600	158200	158200	158200	158200	15
421	20240626	114300	1277081600	158200	158100	158200	158100	2
422	20240626	114200	1276765300	158200	158200	158200	158200	10
423	20240626	114100	1275183300	158200	158200	158200	158200	10
424	20240626	114000	1273601300	158200	158100	158200	158100	9
425	20240626	113900	1272177600	158200	158200	158200	158100	15
426	20240626	113800	1269804800	158200	158200	158200	158100	15
427	20240626	113700	1267432400	158200	158000	158200	158000	57
428	20240626	113600	1258425200	158100	158100	158100	158000	29
429	20240626	113500	1253840400	158000	158100	158100	158000	36
430	20240626	113400	1248151800	158100	158000	158100	158000	7
431	20240626	113300	1247045200	158100	158100	158100	158100	9
432	20240626	113200	1245622300	158100	158100	158100	158100	13
433	20240626	113100	1243567000	158100	158100	158100	158100	45
434	20240626	113000	1236452500	158200	158200	158200	158200	7
435	20240626	112900	1235345100	158200	158200	158200	158100	5
436	20240626	112800	1234554200	158200	158200	158200	158200	10
437	20240626	112700	1232972200	158200	158200	158200	158200	14
438	20240626	112600	1230757400	158200	158100	158200	158000	68
439	20240626	112500	1220007200	158100	158100	158200	158100	20
440	20240626	112400	1216843700	158200	158200	158200	158200	12
441	20240626	112300	1214945300	158200	158200	158200	158100	3
442	20240626	112200	1214470800	158200	158100	158200	158100	16
443	20240626	112100	1211940400	158200	158200	158200	158200	174
444	20240626	112000	1184413600	158200	158100	158200	158100	3
445	20240626	111900	1183939200	158200	158200	158200	158100	13
446	20240626	111800	1181882700	158200	158100	158200	158100	13
447	20240626	111700	1179826400	158100	158100	158100	158100	22
448	20240626	111600	1176348200	158100	158100	158100	158100	7
449	20240626	111500	1175241500	158100	158200	158200	158100	32
450	20240626	111400	1170181700	158200	158200	158200	158200	2
451	20240626	111300	1169865300	158100	158100	158100	158100	23
452	20240626	111200	1166229000	158000	158100	158100	158000	12
453	20240626	111100	1164332700	158100	158200	158200	158100	13
454	20240626	111000	1162277300	158200	158200	158200	158200	15
455	20240626	110900	1159904300	158100	158100	158100	158100	12
456	20240626	110800	1158007100	158100	158100	158200	158100	9
457	20240626	110700	1156584100	158100	158100	158100	158100	28
458	20240626	110600	1152157300	158100	158100	158100	158100	4
459	20240626	110500	1151524900	158100	158100	158100	158100	9
460	20240626	110400	1150102000	158100	158100	158100	158100	32
461	20240626	110300	1145042800	158100	158000	158100	158000	109
462	20240626	110200	1127820700	158000	158000	158000	158000	6
463	20240626	110100	1126872700	158000	158000	158000	158000	31
464	20240626	110000	1121974700	158000	158000	158000	157900	30
465	20240626	105900	1117234800	158000	157900	158000	157900	32
466	20240626	105800	1112179200	157900	157900	157900	157900	13
467	20240626	105700	1110126500	157900	157900	157900	157900	22
468	20240626	105600	1106652700	157900	157900	157900	157900	8
469	20240626	105500	1105389500	157900	157800	157900	157800	6
470	20240626	105400	1104442200	157900	157900	157900	157900	56
471	20240626	105300	1095599800	157900	157900	157900	157800	11
472	20240626	105200	1093863200	157800	157900	157900	157800	14
473	20240626	105100	1091653000	157900	157800	157900	157800	9
474	20240626	105000	1090232200	157900	158000	158000	157900	27
475	20240626	104900	1085968500	157900	157900	158000	157900	5
476	20240626	104800	1085178700	158000	158000	158000	158000	18
477	20240626	104700	1082334700	158000	158000	158000	158000	11
478	20240626	104600	1080596700	157900	157900	157900	157900	18
479	20240626	104500	1077754500	157900	157700	157900	157600	153
480	20240626	104400	1053624500	157700	157700	157700	157600	88
481	20240626	104300	1039754900	157700	157700	157700	157700	10
482	20240626	104200	1038177900	157700	157700	157700	157700	13
483	20240626	104100	1036127800	157700	157700	157700	157700	5
484	20240626	104000	1035339300	157700	157600	157700	157600	11
485	20240626	103900	1033604700	157600	157600	157600	157600	16
486	20240626	103800	1031083100	157500	157600	157600	157500	43
487	20240626	103700	1024309400	157600	157600	157600	157600	7
488	20240626	103600	1023206200	157600	157600	157600	157600	18
489	20240626	103500	1020369400	157600	157500	157600	157500	10
490	20240626	103400	1018793900	157600	157600	157600	157600	15
491	20240626	103300	1016429900	157600	157700	157700	157600	18
492	20240626	103200	1013592700	157700	157700	157700	157700	12
493	20240626	103100	1011700300	157700	157700	157700	157700	13
494	20240626	103000	1009650200	157600	157500	157600	157500	201
495	20240626	102900	977990400	157400	157500	157500	157400	9
496	20240626	102800	976573000	157400	157500	157500	157400	11
497	20240626	102700	974840600	157500	157500	157500	157500	14
498	20240626	102600	972635600	157500	157500	157500	157400	9
499	20240626	102500	971218200	157500	157500	157500	157400	10
500	20240626	102400	969643300	157500	157500	157500	157500	14
501	20240626	102300	967438300	157500	157400	157500	157400	12
502	20240626	102200	965548900	157400	157500	157500	157400	28
503	20240626	102100	961141200	157400	157500	157500	157400	14
504	20240626	102000	958936300	157500	157500	157500	157400	8
505	20240626	101900	957676400	157400	157500	157500	157400	12
506	20240626	101800	955786500	157500	157500	157500	157500	16
507	20240626	101700	953266500	157500	157400	157500	157400	19
508	20240626	101600	950274300	157400	157400	157400	157400	8
509	20240626	101500	949015100	157400	157400	157400	157400	9
510	20240626	101400	947598500	157400	157400	157500	157400	24
511	20240626	101300	943820500	157500	157400	157500	157300	21
512	20240626	101200	940515100	157400	157400	157400	157400	10
513	20240626	101100	938941100	157400	157400	157400	157300	15
514	20240626	101000	936581100	157400	157400	157400	157400	39
515	20240626	100900	930442500	157400	157400	157400	157300	16
516	20240626	100800	927924200	157400	157400	157400	157400	5
517	20240626	100700	927137200	157400	157400	157400	157400	7
518	20240626	100600	926035400	157400	157300	157400	157300	22
519	20240626	100500	922573200	157300	157300	157300	157300	7
520	20240626	100400	921472100	157300	157300	157300	157300	8
521	20240626	100300	920213700	157300	157300	157300	157300	12
522	20240626	100200	918326100	157300	157300	157300	157300	16
523	20240626	100100	915809300	157200	157300	157300	157200	85
524	20240626	100000	902445800	157200	157300	157300	157200	12
525	20240626	095900	900558300	157300	157300	157300	157300	5
526	20240626	095800	899771800	157300	157300	157300	157300	16
527	20240626	095700	897255000	157300	157300	157300	157300	4
528	20240626	095600	896625800	157300	157300	157300	157300	15
529	20240626	095500	894266300	157300	157300	157300	157300	9
530	20240626	095400	892850600	157300	157300	157300	157200	5
531	20240626	095300	892064200	157300	157300	157300	157200	38
532	20240626	095200	886089800	157300	157300	157300	157300	17
533	20240626	095100	883415700	157300	157300	157300	157300	4
534	20240626	095000	882786500	157300	157200	157300	157200	33
535	20240626	094900	877598100	157300	157400	157400	157300	6
536	20240626	094800	876653900	157200	157200	157200	157100	26
537	20240626	094700	872566800	157200	157200	157200	157200	11
538	20240626	094600	870837600	157200	157100	157200	157100	8
539	20240626	094500	869580700	157100	157100	157100	157100	13
540	20240626	094400	867538400	157200	157200	157200	157100	31
541	20240626	094300	862666700	157200	157100	157200	157100	17
542	20240626	094200	859995500	157100	157100	157100	157000	47
543	20240626	094100	852615700	157100	157000	157100	157000	23
544	20240626	094000	849003400	157000	157000	157000	157000	11
545	20240626	093900	847276400	156900	156900	157000	156900	30
546	20240626	093800	842569100	156700	156600	156800	156600	18
547	20240626	093700	839748000	156600	156600	156600	156600	35
548	20240626	093600	834267000	156600	156500	156600	156400	83
549	20240626	093500	821278400	156500	156600	156600	156400	93
550	20240626	093400	806730700	156500	156400	156500	156400	13
551	20240626	093300	804697200	156300	156700	156700	156200	204
552	20240626	093200	772799200	156700	156900	156900	156700	28
553	20240626	093100	768410000	156900	156600	156900	156600	23
554	20240626	093000	764806000	156500	156400	156600	156400	15
555	20240626	092900	762458200	156300	156400	156700	156300	186
556	20240626	092800	733368900	156200	156300	156500	156200	505
557	20240626	092700	654443000	156300	156600	156600	156300	401
558	20240626	092600	591716600	156600	156900	156900	156600	147
559	20240626	092500	568682700	156900	156800	156900	156800	19
560	20240626	092400	565703300	156800	156600	156800	156600	35
561	20240626	092300	560217700	156500	156700	156700	156500	36
562	20240626	092200	554581600	156800	156600	156900	156400	341
563	20240626	092100	501199600	156500	156500	156600	156500	25
564	20240626	092000	497286900	156600	156400	156600	156400	47
565	20240626	091900	489931500	156500	156500	156500	156400	88
566	20240626	091800	476164900	156500	156400	156500	156400	160
567	20240626	091700	451139700	156400	156400	156400	156400	24
568	20240626	091600	447386100	156400	156400	156400	156300	29
569	20240626	091500	442851900	156400	156300	156400	156300	72
570	20240626	091400	431595000	156400	156300	156400	156300	53
571	20240626	091300	423307400	156400	156400	156400	156300	56
572	20240626	091200	414549900	156300	156300	156300	156300	121
573	20240626	091100	395637600	156300	156300	156300	156300	74
574	20240626	091000	384071400	156300	156400	156400	156300	110
575	20240626	090900	366878300	156400	156300	156400	156300	95
576	20240626	090800	352023300	156400	156500	156500	156300	177
577	20240626	090700	324330300	156600	156400	156600	156400	53
578	20240626	090600	316034900	156400	156500	156500	156300	25
579	20240626	090500	312125400	156500	156700	156700	156400	349
580	20240626	090400	257508000	156800	156600	157100	156600	63
581	20240626	090300	247636900	156500	156300	157300	156200	192
582	20240626	090200	217563500	156300	156600	156600	156200	852
583	20240626	090100	84300500	156600	156600	157000	156600	113
584	20240626	090000	66601100	156600	156700	157000	156600	425