KissMeData/004170/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184200	7931269300	155300	155300	155300	155300	5040
3	20240627	184100	7931269300	155300	155300	155300	155300	0
4	20240627	184000	7931269300	155300	155300	155300	155300	0
5	20240627	183900	7931269300	155300	155300	155300	155300	0
6	20240627	183800	7931269300	155300	155300	155300	155300	0
7	20240627	183700	7931269300	155300	155300	155300	155300	0
8	20240627	183600	7931269300	155300	155300	155300	155300	0
9	20240627	183500	7931269300	155300	155300	155300	155300	0
10	20240627	183400	7931269300	155300	155300	155300	155300	0
11	20240627	183300	7931269300	155300	155300	155300	155300	0
12	20240627	183200	7931269300	155300	155300	155300	155300	0
13	20240627	183100	7931269300	155300	155300	155300	155300	0
14	20240627	183000	7931269300	155300	155300	155300	155300	0
15	20240627	182900	7931269300	155300	155300	155300	155300	0
16	20240627	182800	7931269300	155300	155300	155300	155300	0
17	20240627	182700	7931269300	155300	155300	155300	155300	0
18	20240627	182600	7931269300	155300	155300	155300	155300	0
19	20240627	182500	7931269300	155300	155300	155300	155300	0
20	20240627	182400	7931269300	155300	155300	155300	155300	0
21	20240627	182300	7931269300	155300	155300	155300	155300	0
22	20240627	182200	7931269300	155300	155300	155300	155300	0
23	20240627	182100	7931269300	155300	155300	155300	155300	0
24	20240627	182000	7931269300	155300	155300	155300	155300	0
25	20240627	181900	7931269300	155300	155300	155300	155300	0
26	20240627	181800	7931269300	155300	155300	155300	155300	0
27	20240627	181700	7931269300	155300	155300	155300	155300	0
28	20240627	181600	7931269300	155300	155300	155300	155300	0
29	20240627	181500	7931269300	155300	155300	155300	155300	0
30	20240627	181400	7931269300	155300	155300	155300	155300	0
31	20240627	181300	7931269300	155300	155300	155300	155300	0
32	20240627	181200	7931269300	155300	155300	155300	155300	5040
33	20240627	181100	7931269300	155300	155300	155300	155300	0
34	20240627	181000	7931269300	155300	155300	155300	155300	0
35	20240627	180900	7931269300	155300	155300	155300	155300	0
36	20240627	180800	7931269300	155300	155300	155300	155300	0
37	20240627	180700	7931269300	155300	155300	155300	155300	0
38	20240627	180600	7931269300	155300	155300	155300	155300	0
39	20240627	180500	7931269300	155300	155300	155300	155300	0
40	20240627	180400	7931269300	155300	155300	155300	155300	0
41	20240627	180300	7931269300	155300	155300	155300	155300	0
42	20240627	180200	7931269300	155300	155300	155300	155300	0
43	20240627	180100	7931269300	155300	155300	155300	155300	0
44	20240627	180000	7931269300	155300	155300	155300	155300	0
45	20240627	175900	7931269300	155300	155300	155300	155300	0
46	20240627	175800	7931269300	155300	155300	155300	155300	0
47	20240627	175700	7931269300	155300	155300	155300	155300	0
48	20240627	175600	7931269300	155300	155300	155300	155300	0
49	20240627	175500	7931269300	155300	155300	155300	155300	0
50	20240627	175400	7931269300	155300	155300	155300	155300	0
51	20240627	175300	7931269300	155300	155300	155300	155300	0
52	20240627	175200	7931269300	155300	155300	155300	155300	0
53	20240627	175100	7931269300	155300	155300	155300	155300	0
54	20240627	175000	7931269300	155300	155300	155300	155300	0
55	20240627	174900	7931269300	155300	155300	155300	155300	0
56	20240627	174800	7931269300	155300	155300	155300	155300	0
57	20240627	174700	7931269300	155300	155300	155300	155300	0
58	20240627	174600	7931269300	155300	155300	155300	155300	0
59	20240627	174500	7931269300	155300	155300	155300	155300	0
60	20240627	174400	7931269300	155300	155300	155300	155300	0
61	20240627	174300	7931269300	155300	155300	155300	155300	0
62	20240627	174200	7931269300	155300	155300	155300	155300	5040
63	20240627	174100	7931269300	155300	155300	155300	155300	0
64	20240627	174000	7931269300	155300	155300	155300	155300	0
65	20240627	173900	7931269300	155300	155300	155300	155300	0
66	20240627	173800	7931269300	155300	155300	155300	155300	0
67	20240627	173700	7931269300	155300	155300	155300	155300	0
68	20240627	173600	7931269300	155300	155300	155300	155300	0
69	20240627	173500	7931269300	155300	155300	155300	155300	0
70	20240627	173400	7931269300	155300	155300	155300	155300	0
71	20240627	173300	7931269300	155300	155300	155300	155300	0
72	20240627	173200	7931269300	155300	155300	155300	155300	0
73	20240627	173100	7931269300	155300	155300	155300	155300	0
74	20240627	173000	7931269300	155300	155300	155300	155300	0
75	20240627	172900	7931269300	155300	155300	155300	155300	0
76	20240627	172800	7931269300	155300	155300	155300	155300	0
77	20240627	172700	7931269300	155300	155300	155300	155300	0
78	20240627	172600	7931269300	155300	155300	155300	155300	0
79	20240627	172500	7931269300	155300	155300	155300	155300	0
80	20240627	172400	7931269300	155300	155300	155300	155300	0
81	20240627	172300	7931269300	155300	155300	155300	155300	0
82	20240627	172200	7931269300	155300	155300	155300	155300	0
83	20240627	172100	7931269300	155300	155300	155300	155300	0
84	20240627	172000	7931269300	155300	155300	155300	155300	0
85	20240627	171900	7931269300	155300	155300	155300	155300	0
86	20240627	171800	7931269300	155300	155300	155300	155300	0
87	20240627	171700	7931269300	155300	155300	155300	155300	0
88	20240627	171600	7931269300	155300	155300	155300	155300	0
89	20240627	171500	7931269300	155300	155300	155300	155300	0
90	20240627	171400	7931269300	155300	155300	155300	155300	0
91	20240627	171300	7931269300	155300	155300	155300	155300	0
92	20240627	171200	7931269300	155300	155300	155300	155300	5040
93	20240627	171100	7931269300	155300	155300	155300	155300	0
94	20240627	171000	7931269300	155300	155300	155300	155300	0
95	20240627	170900	7931269300	155300	155300	155300	155300	0
96	20240627	170800	7931269300	155300	155300	155300	155300	0
97	20240627	170700	7931269300	155300	155300	155300	155300	0
98	20240627	170600	7931269300	155300	155300	155300	155300	0
99	20240627	170500	7931269300	155300	155300	155300	155300	0
100	20240627	170400	7931269300	155300	155300	155300	155300	0
101	20240627	170300	7931269300	155300	155300	155300	155300	0
102	20240627	170200	7931269300	155300	155300	155300	155300	0
103	20240627	170100	7931269300	155300	155300	155300	155300	0
104	20240627	170000	7931269300	155300	155300	155300	155300	0
105	20240627	165900	7931269300	155300	155300	155300	155300	0
106	20240627	165800	7931269300	155300	155300	155300	155300	0
107	20240627	165700	7931269300	155300	155300	155300	155300	0
108	20240627	165600	7931269300	155300	155300	155300	155300	0
109	20240627	165500	7931269300	155300	155300	155300	155300	0
110	20240627	165400	7931269300	155300	155300	155300	155300	0
111	20240627	165300	7931269300	155300	155300	155300	155300	0
112	20240627	165200	7931269300	155300	155300	155300	155300	0
113	20240627	165100	7931269300	155300	155300	155300	155300	0
114	20240627	165000	7931269300	155300	155300	155300	155300	0
115	20240627	164900	7931269300	155300	155300	155300	155300	0
116	20240627	164800	7931269300	155300	155300	155300	155300	0
117	20240627	164700	7931269300	155300	155300	155300	155300	0
118	20240627	164600	7931269300	155300	155300	155300	155300	0
119	20240627	164500	7931269300	155300	155300	155300	155300	0
120	20240627	164400	7931269300	155300	155300	155300	155300	0
121	20240627	164300	7931269300	155300	155300	155300	155300	0
122	20240627	164200	7931269300	155300	155300	155300	155300	5040
123	20240627	164100	7931269300	155300	155300	155300	155300	0
124	20240627	164000	7931269300	155300	155300	155300	155300	0
125	20240627	163900	7931269300	155300	155300	155300	155300	0
126	20240627	163800	7931269300	155300	155300	155300	155300	0
127	20240627	163700	7931269300	155300	155300	155300	155300	0
128	20240627	163600	7931269300	155300	155300	155300	155300	0
129	20240627	163500	7931269300	155300	155300	155300	155300	0
130	20240627	163400	7931269300	155300	155300	155300	155300	0
131	20240627	163300	7931269300	155300	155300	155300	155300	0
132	20240627	163200	7931269300	155300	155300	155300	155300	0
133	20240627	163100	7931269300	155300	155300	155300	155300	0
134	20240627	163000	7931269300	155300	155300	155300	155300	0
135	20240627	162900	7931269300	155300	155300	155300	155300	0
136	20240627	162800	7931269300	155300	155300	155300	155300	0
137	20240627	162700	7931269300	155300	155300	155300	155300	0
138	20240627	162600	7931269300	155300	155300	155300	155300	0
139	20240627	162500	7931269300	155300	155300	155300	155300	0
140	20240627	162400	7931269300	155300	155300	155300	155300	0
141	20240627	162300	7931269300	155300	155300	155300	155300	0
142	20240627	162200	7931269300	155300	155300	155300	155300	0
143	20240627	162100	7931269300	155300	155300	155300	155300	0
144	20240627	162000	7931269300	155300	155300	155300	155300	0
145	20240627	161900	7931269300	155300	155300	155300	155300	0
146	20240627	161800	7931269300	155300	155300	155300	155300	0
147	20240627	161700	7931269300	155300	155300	155300	155300	0
148	20240627	161600	7931269300	155300	155300	155300	155300	0
149	20240627	161500	7931269300	155300	155300	155300	155300	0
150	20240627	161400	7931269300	155300	155300	155300	155300	0
151	20240627	161300	7931269300	155300	155300	155300	155300	0
152	20240627	161200	7931269300	155300	155300	155300	155300	5040
153	20240627	161100	7931269300	155300	155300	155300	155300	0
154	20240627	161000	7931269300	155300	155300	155300	155300	0
155	20240627	160900	7931269300	155300	155300	155300	155300	0
156	20240627	160800	7931269300	155300	155300	155300	155300	0
157	20240627	160700	7931269300	155300	155300	155300	155300	0
158	20240627	160600	7931269300	155300	155300	155300	155300	0
159	20240627	160500	7931269300	155300	155300	155300	155300	0
160	20240627	160400	7931269300	155300	155300	155300	155300	0
161	20240627	160300	7931269300	155300	155300	155300	155300	0
162	20240627	160200	7931269300	155300	155300	155300	155300	0
163	20240627	160100	7931269300	155300	155300	155300	155300	0
164	20240627	160000	7931269300	155300	155300	155300	155300	0
165	20240627	155900	7931269300	155300	155300	155300	155300	0
166	20240627	155800	7931269300	155300	155300	155300	155300	0
167	20240627	155700	7931269300	155300	155300	155300	155300	0
168	20240627	155600	7931269300	155300	155300	155300	155300	0
169	20240627	155500	7931269300	155300	155300	155300	155300	0
170	20240627	155400	7931269300	155300	155300	155300	155300	0
171	20240627	155300	7931269300	155300	155300	155300	155300	0
172	20240627	155200	7931269300	155300	155300	155300	155300	0
173	20240627	155100	7931269300	155300	155300	155300	155300	0
174	20240627	155000	7931269300	155300	155300	155300	155300	0
175	20240627	154900	7931269300	155300	155300	155300	155300	0
176	20240627	154800	7931269300	155300	155300	155300	155300	0
177	20240627	154700	7931269300	155300	155300	155300	155300	0
178	20240627	154600	7931269300	155300	155300	155300	155300	0
179	20240627	154500	7931269300	155300	155300	155300	155300	0
180	20240627	154400	7931269300	155300	155300	155300	155300	0
181	20240627	154300	7931269300	155300	155300	155300	155300	0
182	20240627	154200	7931269300	155300	155300	155300	155300	5040
183	20240627	154100	7931269300	155300	155300	155300	155300	0
184	20240627	154000	7931269300	155300	155300	155300	155300	0
185	20240627	153900	7931269300	155300	155300	155300	155300	0
186	20240627	153800	7931269300	155300	155300	155300	155300	0
187	20240627	153700	7931269300	155300	155300	155300	155300	0
188	20240627	153600	7931269300	155300	155300	155300	155300	0
189	20240627	153500	7931269300	155300	155300	155300	155300	0
190	20240627	153400	7931269300	155300	155300	155300	155300	0
191	20240627	153300	7931269300	155300	155300	155300	155300	0
192	20240627	153200	7931269300	155300	155300	155300	155300	0
193	20240627	153100	7931269300	155300	155300	155300	155300	0
194	20240627	153000	7931269300	155300	155300	155300	155300	5040
195	20240627	152900	7148557300	156100	156100	156100	156100	0
196	20240627	152800	7148557300	156100	156100	156100	156100	0
197	20240627	152700	7148557300	156100	156100	156100	156100	0
198	20240627	152600	7148557300	156100	156100	156100	156100	0
199	20240627	152500	7148557300	156100	156100	156100	156100	0
200	20240627	152400	7148557300	156100	156100	156100	156100	0
201	20240627	152300	7148557300	156100	156100	156100	156100	0
202	20240627	152200	7148557300	156100	156100	156100	156100	0
203	20240627	152100	7148557300	156100	156100	156100	156100	0
204	20240627	152000	7148557300	156100	156100	156100	156100	0
205	20240627	151900	7148557300	156100	156000	156100	155900	101
206	20240627	151800	7132800400	156000	156000	156000	155900	83
207	20240627	151700	7119854600	156000	156000	156000	155900	230
208	20240627	151600	7083974700	156000	156000	156000	155900	31
209	20240627	151500	7079138800	156000	155800	156100	155700	276
210	20240627	151400	7036111500	155700	155800	155800	155700	18
211	20240627	151300	7033308100	155800	155900	155900	155800	54
212	20240627	151200	7024891000	155800	155900	156000	155800	71
213	20240627	151100	7013818200	155900	155900	156000	155800	176
214	20240627	151000	6986386500	156000	155900	156000	155800	161
215	20240627	150900	6961288800	155900	156000	156000	155900	153
216	20240627	150800	6937431100	155900	156000	156000	155900	4
217	20240627	150700	6936807200	155900	156000	156000	155900	96
218	20240627	150600	6921833600	156100	156000	156200	156000	54
219	20240627	150500	6913405400	156000	156100	156100	156000	148
220	20240627	150400	6890309700	156200	156200	156200	156200	45
221	20240627	150300	6883280700	156100	156100	156200	156100	6
222	20240627	150200	6882343900	155900	156100	156200	155900	24
223	20240627	150100	6878600700	156200	156200	156200	156100	85
224	20240627	150000	6865323800	156100	156300	156300	155900	106
225	20240627	145900	6848787600	156200	156000	156200	155900	145
226	20240627	145800	6826165200	155900	155900	156000	155900	18
227	20240627	145700	6823358200	155900	156100	156100	155900	67
228	20240627	145600	6812906700	156100	156100	156100	156000	116
229	20240627	145500	6794806400	156100	156000	156100	156000	18
230	20240627	145400	6791997600	156100	156000	156100	156000	140
231	20240627	145300	6770152900	156100	156100	156200	156000	73
232	20240627	145200	6758759500	156100	156200	156200	156100	70
233	20240627	145100	6747829500	156100	156200	156200	156100	66
234	20240627	145000	6737521800	156100	156200	156200	156100	56
235	20240627	144900	6728775800	156200	156600	156700	156200	196
236	20240627	144800	6698096100	156600	156500	156600	156400	118
237	20240627	144700	6679621400	156400	156300	156600	156200	218
238	20240627	144600	6645504300	156200	156400	156500	156200	205
239	20240627	144500	6613455300	156300	156400	156500	156100	157
240	20240627	144400	6588903400	156300	156300	156400	155900	73
241	20240627	144300	6577497400	156200	156100	156500	156000	333
242	20240627	144200	6525491900	156000	156300	156300	155700	82
243	20240627	144100	6512706200	156000	156200	156400	155900	230
244	20240627	144000	6476797000	156100	155600	156100	155600	200
245	20240627	143900	6445597700	155600	155800	155900	155600	387
246	20240627	143800	6385349700	155800	156000	156000	155600	94
247	20240627	143700	6370705400	156000	155700	156000	155600	130
248	20240627	143600	6350449300	155700	155800	156000	155600	103
249	20240627	143500	6334410500	155700	155700	156100	155600	247
250	20240627	143400	6295933400	155700	156100	156100	155600	109
251	20240627	143300	6278948900	156100	155800	156100	155600	161
252	20240627	143200	6253849500	155700	155900	155900	155600	174
253	20240627	143100	6226760400	155900	155800	155900	155600	208
254	20240627	143000	6194361200	155800	155900	155900	155700	116
255	20240627	142900	6176284900	155800	155700	155900	155700	109
256	20240627	142800	6159304900	155800	155800	155900	155700	124
257	20240627	142700	6139985000	155700	156000	156000	155700	156
258	20240627	142600	6115674500	156000	156100	156100	155900	138
259	20240627	142500	6094141400	156100	156200	156200	155900	95
260	20240627	142400	6079318100	156200	156000	156200	156000	117
261	20240627	142300	6061053800	155900	156300	156300	155900	106
262	20240627	142200	6044504600	156200	156100	156300	155900	94
263	20240627	142100	6029830100	156000	156000	156200	155900	153
264	20240627	142000	6005960600	156000	156000	156000	155900	97
265	20240627	141900	5990832200	155900	156000	156100	155800	142
266	20240627	141800	5968687200	156000	156000	156100	155900	128
267	20240627	141700	5948721800	155900	156100	156100	155900	102
268	20240627	141600	5932804900	156100	156100	156100	155900	88
269	20240627	141500	5919077000	156100	156000	156200	156000	131
270	20240627	141400	5898633600	156100	156200	156300	156100	84
271	20240627	141300	5885513100	156200	156200	156200	156000	89
272	20240627	141200	5871619500	156200	156200	156300	156100	122
273	20240627	141100	5852563700	156100	156300	156400	156100	91
274	20240627	141000	5838336500	156200	156200	156400	156100	104
275	20240627	140900	5822094100	156000	156100	156200	156000	119
276	20240627	140800	5803514500	156000	156200	156200	156000	127
277	20240627	140700	5783686400	156100	156200	156400	156100	107
278	20240627	140600	5766971100	156200	156000	156300	156000	107
279	20240627	140500	5750255900	156100	156100	156200	156100	105
280	20240627	140400	5733859500	156000	156400	156400	156000	103
281	20240627	140300	5717778400	156300	156200	156300	156000	116
282	20240627	140200	5699661400	156300	156200	156300	156100	108
283	20240627	140100	5682788100	156200	156100	156300	156000	49
284	20240627	140000	5675135500	156100	156200	156200	155900	183
285	20240627	135900	5646585700	156200	156000	156200	156000	86
286	20240627	135800	5633161000	156100	156000	156100	156000	50
287	20240627	135700	5625359500	156100	156100	156100	156000	58
288	20240627	135600	5616310500	156100	155900	156100	155900	195
289	20240627	135500	5585890700	155900	155700	156000	155700	115
290	20240627	135400	5567960100	155900	155900	156000	155800	155
291	20240627	135300	5543805400	156000	155700	156000	155700	382
292	20240627	135200	5484269200	155800	155900	155900	155700	31
293	20240627	135100	5479439600	155800	155700	155800	155600	82
294	20240627	135000	5466669700	155700	155600	155800	155600	85
295	20240627	134900	5453439000	155600	155500	155600	155500	54
296	20240627	134800	5445038500	155500	155600	155600	155500	175
297	20240627	134700	5417822600	155600	155600	155600	155500	57
298	20240627	134600	5408957300	155600	155600	155600	155500	51
299	20240627	134500	5401023900	155600	155600	155600	155500	38
300	20240627	134400	5395112700	155600	155500	155700	155500	193
301	20240627	134300	5365083000	155500	155400	155600	155400	172
302	20240627	134200	5338337600	155500	155500	155500	155400	79
303	20240627	134100	5326055000	155400	155400	155500	155400	214
304	20240627	134000	5292795200	155500	155400	155500	155400	116
305	20240627	133900	5274762500	155500	155400	155500	155400	40
306	20240627	133800	5268544400	155500	155500	155500	155400	85
307	20240627	133700	5255328800	155500	155400	155500	155400	199
308	20240627	133600	5224400700	155500	155400	155500	155400	33
309	20240627	133500	5219270200	155500	155500	155500	155400	572
310	20240627	133400	5130325400	155500	155600	155600	155500	58
311	20240627	133300	5121302600	155500	155500	155600	155500	58
312	20240627	133200	5112281800	155500	155600	155700	155500	36
313	20240627	133100	5106680100	155600	155500	155600	155500	39
314	20240627	133000	5100613200	155500	155400	155600	155400	101
315	20240627	132900	5084910300	155400	155600	155600	155400	103
316	20240627	132800	5068894500	155500	155500	155500	155500	213
317	20240627	132700	5035773000	155500	155400	155500	155400	84
318	20240627	132600	5022711500	155400	155500	155500	155400	57
319	20240627	132500	5013853500	155400	155400	155400	155400	219
320	20240627	132400	4979820900	155400	155400	155400	155300	57
321	20240627	132300	4970963600	155400	155300	155400	155300	54
322	20240627	132200	4962575400	155300	155300	155400	155300	11
323	20240627	132100	4960866600	155300	155400	155400	155300	171
324	20240627	132000	4934309600	155400	155400	155400	155300	34
325	20240627	131900	4929027600	155400	155400	155400	155300	103
326	20240627	131800	4913029200	155400	155400	155500	155400	351
327	20240627	131700	4858483700	155500	155600	155600	155400	266
328	20240627	131600	4817111900	155500	155600	155600	155400	95
329	20240627	131500	4802341800	155500	155500	155500	155500	6
330	20240627	131400	4801408800	155500	155600	155600	155500	128
331	20240627	131300	4781504600	155600	155500	155600	155500	29
332	20240627	131200	4776993600	155600	155600	155600	155500	38
333	20240627	131100	4771083900	155500	155600	155600	155500	16
334	20240627	131000	4768594800	155500	155600	155600	155500	129
335	20240627	130900	4748534900	155600	155600	155600	155600	13
336	20240627	130800	4746512100	155500	155600	155600	155500	124
337	20240627	130700	4727223600	155600	155500	155600	155500	16
338	20240627	130600	4724734600	155500	155500	155500	155500	124
339	20240627	130500	4705452600	155500	155500	155500	155500	83
340	20240627	130400	4692546100	155500	155500	155500	155400	47
341	20240627	130300	4685238400	155500	155500	155500	155400	43
342	20240627	130200	4678552500	155500	155500	155600	155500	142
343	20240627	130100	4656471000	155500	155400	155500	155400	116
344	20240627	130000	4638433100	155400	155500	155500	155400	82
345	20240627	125900	4625682700	155400	155400	155500	155400	87
346	20240627	125800	4612162700	155500	155400	155500	155400	150
347	20240627	125700	4588850900	155400	155400	155500	155400	27
348	20240627	125600	4584653500	155400	155400	155400	155300	144
349	20240627	125500	4562282800	155400	155200	155400	155200	188
350	20240627	125400	4533089200	155300	155100	155300	155000	309
351	20240627	125300	4485147100	155100	155200	155200	155000	756
352	20240627	125200	4367886800	155200	156100	156100	155200	5094
353	20240627	125100	3574019200	156100	156100	156100	156100	281
354	20240627	125000	3530155100	156200	156100	156200	156100	10
355	20240627	124900	3528593700	156100	156100	156200	156100	42
356	20240627	124800	3522034800	156100	156100	156200	156100	311
357	20240627	124700	3473487400	156100	156200	156200	156100	140
358	20240627	124600	3451631800	156100	156100	156200	156100	39
359	20240627	124500	3445543500	156200	156100	156200	156100	47
360	20240627	124400	3438205400	156100	156200	156200	156100	116
361	20240627	124300	3420097500	156200	156200	156200	156100	246
362	20240627	124200	3381684900	156200	156200	156200	156200	306
363	20240627	124100	3333887700	156200	156300	156300	156200	46
364	20240627	124000	3326700600	156200	156300	156300	156200	8
365	20240627	123900	3325450700	156300	156200	156300	156200	130
366	20240627	123800	3305144200	156200	156300	156300	156200	32
367	20240627	123700	3300145500	156200	156300	156300	156200	10
368	20240627	123600	3298583000	156200	156200	156200	156200	5
369	20240627	123500	3297802000	156200	156200	156200	156200	125
370	20240627	123400	3278277000	156200	156300	156300	156200	321
371	20240627	123300	3228113700	156300	156400	156400	156300	22
372	20240627	123200	3224674400	156300	156300	156300	156300	127
373	20240627	123100	3204824300	156300	156300	156300	156300	35
374	20240627	123000	3199353800	156300	156400	156400	156300	8
375	20240627	122900	3198103100	156300	156400	156400	156300	64
376	20240627	122800	3188094000	156400	156300	156400	156300	130
377	20240627	122700	3167774400	156300	156300	156300	156300	20
378	20240627	122600	3164648400	156300	156300	156300	156300	5
379	20240627	122500	3163866900	156300	156300	156300	156300	6
380	20240627	122400	3162929100	156300	156300	156300	156300	148
381	20240627	122300	3139796700	156300	156400	156400	156300	14
382	20240627	122200	3137607600	156300	156300	156300	156300	6
383	20240627	122100	3136669800	156300	156300	156300	156300	52
384	20240627	122000	3128542200	156400	156400	156400	156300	129
385	20240627	121900	3108378600	156300	156300	156300	156300	5
386	20240627	121800	3107597100	156300	156300	156300	156200	40
387	20240627	121700	3101346700	156300	156300	156300	156200	65
388	20240627	121600	3091190100	156300	156300	156300	156200	146
389	20240627	121500	3068382700	156200	156300	156300	156200	40
390	20240627	121400	3062134300	156200	156200	156200	156200	41
391	20240627	121300	3055730100	156300	156300	156300	156300	20
392	20240627	121200	3052604100	156300	156300	156300	156300	126
393	20240627	121100	3032910300	156400	156300	156400	156300	10
394	20240627	121000	3031346900	156300	156300	156300	156300	42
395	20240627	120900	3024782300	156300	156300	156400	156300	16
396	20240627	120800	3022281300	156300	156400	156400	156300	127
397	20240627	120700	3002430900	156300	156300	156300	156300	25
398	20240627	120600	2998523400	156300	156300	156300	156300	35
399	20240627	120500	2993052900	156300	156300	156300	156300	151
400	20240627	120400	2969451600	156300	156300	156300	156300	6
401	20240627	120300	2968513800	156300	156300	156400	156300	44
402	20240627	120200	2961636500	156300	156400	156400	156300	16
403	20240627	120100	2959134700	156400	156300	156400	156300	149
404	20240627	120000	2935845900	156300	156300	156400	156300	40
405	20240627	115900	2929592900	156300	156400	156400	156300	7
406	20240627	115800	2928498500	156400	156300	156400	156300	10
407	20240627	115700	2926935100	156300	156300	156300	156300	146
408	20240627	115600	2904115300	156400	156400	156400	156300	54
409	20240627	115500	2895672500	156400	156300	156400	156300	9
410	20240627	115400	2894265500	156300	156300	156300	156300	6
411	20240627	115300	2893327700	156300	156300	156300	156300	151
412	20240627	115200	2869726400	156300	156400	156400	156300	11
413	20240627	115100	2868006500	156300	156400	156400	156300	37
414	20240627	115000	2862220400	156400	156300	156400	156300	32
415	20240627	114900	2857216200	156300	156400	156400	156300	173
416	20240627	114800	2830174000	156300	156300	156400	156300	68
417	20240627	114700	2819539500	156300	156300	156300	156300	7
418	20240627	114600	2818445400	156300	156300	156300	156300	33
419	20240627	114500	2813287500	156400	156300	156400	156300	127
420	20240627	114400	2793437300	156300	156300	156300	156300	7
421	20240627	114300	2792343200	156300	156300	156300	156300	41
422	20240627	114200	2785934900	156300	156400	156400	156300	124
423	20240627	114100	2766553400	156400	156400	156400	156300	13
424	20240627	114000	2764520800	156300	156300	156300	156300	8
425	20240627	113900	2763270400	156300	156300	156400	156300	25
426	20240627	113800	2759362800	156300	156400	156400	156300	137
427	20240627	113700	2737938800	156500	156400	156500	156400	16
428	20240627	113600	2735436300	156400	156400	156400	156400	39
429	20240627	113500	2729336700	156400	156400	156400	156400	1
430	20240627	113400	2729180300	156400	156500	156500	156400	132
431	20240627	113300	2708535200	156500	156400	156500	156400	33
432	20240627	113200	2703373400	156400	156400	156500	156400	46
433	20240627	113100	2696177800	156400	156500	156500	156400	70
434	20240627	113000	2685227300	156500	156600	156600	156500	103
435	20240627	112900	2669104300	156500	156500	156600	156500	48
436	20240627	112800	2661592000	156500	156500	156500	156400	3
437	20240627	112700	2661122600	156500	156400	156500	156400	93
438	20240627	112600	2646570900	156500	156500	156500	156400	190
439	20240627	112500	2616842000	156500	156500	156500	156400	16
440	20240627	112400	2614338700	156500	156500	156500	156400	134
441	20240627	112300	2593368700	156500	156400	156500	156400	33
442	20240627	112200	2588206000	156400	156500	156500	156400	87
443	20240627	112100	2574591500	156500	156600	156600	156500	111
444	20240627	112000	2557210200	156600	156600	156600	156500	129
445	20240627	111900	2537010900	156600	156600	156600	156300	1288
446	20240627	111800	2335462800	156600	156600	156600	156600	138
447	20240627	111700	2313852000	156600	156600	156600	156500	62
448	20240627	111600	2304143900	156500	156600	156600	156500	171
449	20240627	111500	2277366500	156700	156800	156800	156600	1544
450	20240627	111400	2035417500	156800	156800	156800	156800	6
451	20240627	111300	2034476700	156800	156800	156800	156800	59
452	20240627	111200	2025225500	156800	156800	156800	156800	9
453	20240627	111100	2023814300	156900	156900	156900	156800	90
454	20240627	111000	2009695600	156900	157000	157000	156900	17
455	20240627	110900	2007027700	156900	156900	156900	156800	86
456	20240627	110800	1993535600	156800	156800	156900	156800	76
457	20240627	110700	1981614500	156800	156900	156900	156800	32
458	20240627	110600	1976594300	156900	156900	156900	156900	7
459	20240627	110500	1975496000	156900	156900	156900	156900	7
460	20240627	110400	1974397700	156900	156900	156900	156800	60
461	20240627	110300	1964983800	156800	156800	156800	156800	126
462	20240627	110200	1945227000	156800	156900	156900	156800	21
463	20240627	110100	1941932800	156800	156900	156900	156800	38
464	20240627	110000	1935973800	156800	156900	156900	156800	10
465	20240627	105900	1934405400	156800	156800	156900	156800	426
466	20240627	105800	1867578100	156800	156900	156900	156800	138
467	20240627	105700	1845927200	157000	157000	157000	156900	5
468	20240627	105600	1845142300	156900	157000	157000	156900	14
469	20240627	105500	1842944800	156900	156800	157000	156800	102
470	20240627	105400	1826940100	156900	156900	156900	156800	42
471	20240627	105300	1820353600	156800	156900	156900	156800	14
472	20240627	105200	1818157600	156900	157000	157000	156800	98
473	20240627	105100	1802781800	157000	157000	157000	156900	37
474	20240627	105000	1796975800	157000	157000	157000	156900	8
475	20240627	104900	1795720200	157000	157000	157000	156900	27
476	20240627	104800	1791481800	156900	156900	157000	156900	127
477	20240627	104700	1771555400	157000	156900	157000	156900	44
478	20240627	104600	1764651300	156900	157000	157000	156900	521
479	20240627	104500	1682879100	157100	157000	157200	157000	32
480	20240627	104400	1677853400	157100	157200	157200	157100	151
481	20240627	104300	1654129700	157200	157100	157200	157100	8
482	20240627	104200	1652872400	157100	157200	157200	157100	10
483	20240627	104100	1651300900	157200	157200	157200	157100	20
484	20240627	104000	1648157600	157100	157300	157300	157100	198
485	20240627	103900	1617035100	157200	157200	157400	157200	21
486	20240627	103800	1613733700	157200	157100	157200	157100	32
487	20240627	103700	1608703900	157100	157200	157200	157100	42
488	20240627	103600	1602104300	157200	157300	157300	157200	106
489	20240627	103500	1585440400	157300	157300	157400	157300	6
490	20240627	103400	1584496500	157300	157400	157500	157300	126
491	20240627	103300	1564670600	157400	157200	157400	157200	332
492	20240627	103200	1512461700	157200	157300	157300	157200	16
493	20240627	103100	1509945500	157300	157300	157300	157200	16
494	20240627	103000	1507429300	157300	157200	157300	157200	32
495	20240627	102900	1502398200	157300	157200	157300	157000	154
496	20240627	102800	1478201100	157100	157100	157200	157100	8
497	20240627	102700	1476944200	157200	157300	157300	157100	5
498	20240627	102600	1476158100	157200	157100	157200	157000	95
499	20240627	102500	1461233400	157000	157100	157100	157000	140
500	20240627	102400	1439252000	157000	157100	157100	157000	15
501	20240627	102300	1436896100	157100	157000	157100	157000	30
502	20240627	102200	1432185400	157000	157100	157100	157000	9
503	20240627	102100	1430772200	157000	157000	157100	156900	164
504	20240627	102000	1405024600	157000	156900	157000	156900	46
505	20240627	101900	1397806400	156900	156900	157000	156900	37
506	20240627	101800	1391998400	156900	157000	157000	156900	65
507	20240627	101700	1381793700	156900	157100	157100	156900	99
508	20240627	101600	1366250300	157100	157100	157100	157000	27
509	20240627	101500	1362011000	157100	157100	157100	157000	15
510	20240627	101400	1359655300	157100	157000	157100	157000	72
511	20240627	101300	1348348200	157000	157000	157100	157000	150
512	20240627	101200	1324796800	157100	157100	157100	157000	13
513	20240627	101100	1322754600	157000	157100	157100	157000	23
514	20240627	101000	1319141500	157100	157000	157100	156900	28
515	20240627	100900	1314744300	157000	157100	157100	157000	62
516	20240627	100800	1305009600	156900	157100	157100	156900	196
517	20240627	100700	1274232200	157100	157100	157100	157100	16
518	20240627	100600	1271718600	157100	157100	157100	157000	47
519	20240627	100500	1264339400	157000	157100	157100	157000	16
520	20240627	100400	1261827000	157000	157100	157100	157000	6
521	20240627	100300	1260884600	157000	157100	157200	157000	208
522	20240627	100200	1228213100	157100	157200	157200	157100	32
523	20240627	100100	1223185000	157200	156900	157200	156900	131
524	20240627	100000	1202622200	156900	156800	156900	156800	12
525	20240627	095900	1200739500	156900	156800	156900	156800	60
526	20240627	095800	1191329300	156900	156800	156900	156800	8
527	20240627	095700	1190074400	156900	156900	156900	156800	7
528	20240627	095600	1188976200	156900	156900	156900	156800	11
529	20240627	095500	1187250400	156800	156900	156900	156800	27
530	20240627	095400	1183016000	156900	156900	156900	156800	20
531	20240627	095300	1179878100	156800	156800	156800	156800	2
532	20240627	095200	1179564500	156800	156800	156800	156800	54
533	20240627	095100	1171097300	156800	156800	156800	156800	2
534	20240627	095000	1170783700	156900	156900	156900	156800	36
535	20240627	094900	1165136400	156900	156900	156900	156900	5
536	20240627	094800	1164351900	156900	157000	157000	156900	37
537	20240627	094700	1158546200	157000	156900	157000	156900	78
538	20240627	094600	1146307900	156900	156900	156900	156800	505
539	20240627	094500	1067075400	156900	157200	157200	156900	579
540	20240627	094400	976179900	157100	157100	157100	157100	3
541	20240627	094300	975708600	157200	157100	157200	157100	7
542	20240627	094200	974608300	157100	157200	157200	157100	14
543	20240627	094100	972408600	157100	157100	157200	157100	151
544	20240627	094000	948686300	157200	157500	157500	157200	723
545	20240627	093900	834904700	157500	157400	157600	157400	275
546	20240627	093800	791594100	157400	157400	157400	157400	1
547	20240627	093700	791436700	157500	157400	157500	157400	8
548	20240627	093600	790176800	157400	157500	157500	157400	40
549	20240627	093500	783878200	157500	157400	157500	157400	28
550	20240627	093400	779470200	157500	157400	157500	157400	52
551	20240627	093300	771282000	157400	157500	157500	157400	12
552	20240627	093200	769392200	157500	157500	157500	157400	50
553	20240627	093100	761517300	157500	157500	157500	157400	17
554	20240627	093000	758839900	157500	157400	157500	157400	18
555	20240627	092900	756005100	157500	157500	157500	157500	9
556	20240627	092800	754587600	157400	157500	157500	157400	26
557	20240627	092700	750492700	157500	157500	157500	157400	53
558	20240627	092600	742149300	157500	157500	157500	157400	36
559	20240627	092500	736480700	157500	157500	157500	157400	19
560	20240627	092400	733488500	157500	157400	157500	157400	76
561	20240627	092300	721524500	157300	157200	157300	157100	45
562	20240627	092200	714450400	157100	157000	157300	157000	121
563	20240627	092100	695441800	157000	157000	157000	157000	11
564	20240627	092000	693714800	157000	157000	157000	156900	145
565	20240627	091900	670950900	157000	157000	157000	157000	25
566	20240627	091800	667025900	157000	157200	157200	156900	92
567	20240627	091700	652588900	156900	156800	156900	156800	99
568	20240627	091600	637062300	156900	157000	157100	156900	209
569	20240627	091500	604254100	157000	157500	157500	157000	57
570	20240627	091400	595304100	157000	157200	157400	157000	59
571	20240627	091300	586038300	157200	156800	157500	156800	213
572	20240627	091200	552564900	156800	156700	157000	156700	80
573	20240627	091100	540020600	156700	156700	156700	156700	74
574	20240627	091000	528424800	156700	156500	156700	156500	233
575	20240627	090900	491935300	156600	157000	157000	156600	566
576	20240627	090800	403221000	157000	156800	157000	156800	60
577	20240627	090700	393812600	156800	157000	157100	156700	312
578	20240627	090600	344874900	157000	157500	157500	157000	153
579	20240627	090500	320820400	157300	156800	157300	156800	191
580	20240627	090400	290823100	156800	157000	157000	156700	273
581	20240627	090300	248029300	156800	156700	156800	156700	71
582	20240627	090200	236897600	156700	156900	157000	156700	137
583	20240627	090100	215410600	156900	157300	157300	156500	620
584	20240627	090000	118083500	157200	157200	157800	157200	751