KissMeData/006650/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184800	3124076600	139300	139300	139300	139300	2001
3	20240621	184700	3124076600	139300	139300	139300	139300	0
4	20240621	184600	3124076600	139300	139300	139300	139300	0
5	20240621	184500	3124076600	139300	139300	139300	139300	0
6	20240621	184400	3124076600	139300	139300	139300	139300	0
7	20240621	184300	3124076600	139300	139300	139300	139300	0
8	20240621	184200	3124076600	139300	139300	139300	139300	0
9	20240621	184100	3124076600	139300	139300	139300	139300	0
10	20240621	184000	3124076600	139300	139300	139300	139300	0
11	20240621	183900	3124076600	139300	139300	139300	139300	0
12	20240621	183800	3124076600	139300	139300	139300	139300	0
13	20240621	183700	3124076600	139300	139300	139300	139300	0
14	20240621	183600	3124076600	139300	139300	139300	139300	0
15	20240621	183500	3124076600	139300	139300	139300	139300	0
16	20240621	183400	3124076600	139300	139300	139300	139300	0
17	20240621	183300	3124076600	139300	139300	139300	139300	0
18	20240621	183200	3124076600	139300	139300	139300	139300	0
19	20240621	183100	3124076600	139300	139300	139300	139300	0
20	20240621	183000	3124076600	139300	139300	139300	139300	0
21	20240621	182900	3124076600	139300	139300	139300	139300	0
22	20240621	182800	3124076600	139300	139300	139300	139300	0
23	20240621	182700	3124076600	139300	139300	139300	139300	0
24	20240621	182600	3124076600	139300	139300	139300	139300	0
25	20240621	182500	3124076600	139300	139300	139300	139300	0
26	20240621	182400	3124076600	139300	139300	139300	139300	0
27	20240621	182300	3124076600	139300	139300	139300	139300	0
28	20240621	182200	3124076600	139300	139300	139300	139300	0
29	20240621	182100	3124076600	139300	139300	139300	139300	0
30	20240621	182000	3124076600	139300	139300	139300	139300	0
31	20240621	181900	3124076600	139300	139300	139300	139300	0
32	20240621	181800	3124076600	139300	139300	139300	139300	2001
33	20240621	181700	3124076600	139300	139300	139300	139300	0
34	20240621	181600	3124076600	139300	139300	139300	139300	0
35	20240621	181500	3124076600	139300	139300	139300	139300	0
36	20240621	181400	3124076600	139300	139300	139300	139300	0
37	20240621	181300	3124076600	139300	139300	139300	139300	0
38	20240621	181200	3124076600	139300	139300	139300	139300	0
39	20240621	181100	3124076600	139300	139300	139300	139300	0
40	20240621	181000	3124076600	139300	139300	139300	139300	0
41	20240621	180900	3124076600	139300	139300	139300	139300	0
42	20240621	180800	3124076600	139300	139300	139300	139300	0
43	20240621	180700	3124076600	139300	139300	139300	139300	0
44	20240621	180600	3124076600	139300	139300	139300	139300	0
45	20240621	180500	3124076600	139300	139300	139300	139300	0
46	20240621	180400	3124076600	139300	139300	139300	139300	0
47	20240621	180300	3124076600	139300	139300	139300	139300	0
48	20240621	180200	3124076600	139300	139300	139300	139300	0
49	20240621	180100	3124076600	139300	139300	139300	139300	0
50	20240621	180000	3124076600	139300	139300	139300	139300	0
51	20240621	175900	3124076600	139300	139300	139300	139300	0
52	20240621	175800	3124076600	139300	139300	139300	139300	0
53	20240621	175700	3124076600	139300	139300	139300	139300	0
54	20240621	175600	3124076600	139300	139300	139300	139300	0
55	20240621	175500	3124076600	139300	139300	139300	139300	0
56	20240621	175400	3124076600	139300	139300	139300	139300	0
57	20240621	175300	3124076600	139300	139300	139300	139300	0
58	20240621	175200	3124076600	139300	139300	139300	139300	0
59	20240621	175100	3124076600	139300	139300	139300	139300	0
60	20240621	175000	3124076600	139300	139300	139300	139300	0
61	20240621	174900	3124076600	139300	139300	139300	139300	0
62	20240621	174800	3124076600	139300	139300	139300	139300	2001
63	20240621	174700	3124076600	139300	139300	139300	139300	0
64	20240621	174600	3124076600	139300	139300	139300	139300	0
65	20240621	174500	3124076600	139300	139300	139300	139300	0
66	20240621	174400	3124076600	139300	139300	139300	139300	0
67	20240621	174300	3124076600	139300	139300	139300	139300	0
68	20240621	174200	3124076600	139300	139300	139300	139300	0
69	20240621	174100	3124076600	139300	139300	139300	139300	0
70	20240621	174000	3124076600	139300	139300	139300	139300	0
71	20240621	173900	3124076600	139300	139300	139300	139300	0
72	20240621	173800	3124076600	139300	139300	139300	139300	0
73	20240621	173700	3124076600	139300	139300	139300	139300	0
74	20240621	173600	3124076600	139300	139300	139300	139300	0
75	20240621	173500	3124076600	139300	139300	139300	139300	0
76	20240621	173400	3124076600	139300	139300	139300	139300	0
77	20240621	173300	3124076600	139300	139300	139300	139300	0
78	20240621	173200	3124076600	139300	139300	139300	139300	0
79	20240621	173100	3124076600	139300	139300	139300	139300	0
80	20240621	173000	3124076600	139300	139300	139300	139300	0
81	20240621	172900	3124076600	139300	139300	139300	139300	0
82	20240621	172800	3124076600	139300	139300	139300	139300	0
83	20240621	172700	3124076600	139300	139300	139300	139300	0
84	20240621	172600	3124076600	139300	139300	139300	139300	0
85	20240621	172500	3124076600	139300	139300	139300	139300	0
86	20240621	172400	3124076600	139300	139300	139300	139300	0
87	20240621	172300	3124076600	139300	139300	139300	139300	0
88	20240621	172200	3124076600	139300	139300	139300	139300	0
89	20240621	172100	3124076600	139300	139300	139300	139300	0
90	20240621	172000	3124076600	139300	139300	139300	139300	0
91	20240621	171900	3124076600	139300	139300	139300	139300	0
92	20240621	171800	3124076600	139300	139300	139300	139300	2001
93	20240621	171700	3124076600	139300	139300	139300	139300	0
94	20240621	171600	3124076600	139300	139300	139300	139300	0
95	20240621	171500	3124076600	139300	139300	139300	139300	0
96	20240621	171400	3124076600	139300	139300	139300	139300	0
97	20240621	171300	3124076600	139300	139300	139300	139300	0
98	20240621	171200	3124076600	139300	139300	139300	139300	0
99	20240621	171100	3124076600	139300	139300	139300	139300	0
100	20240621	171000	3124076600	139300	139300	139300	139300	0
101	20240621	170900	3124076600	139300	139300	139300	139300	0
102	20240621	170800	3124076600	139300	139300	139300	139300	0
103	20240621	170700	3124076600	139300	139300	139300	139300	0
104	20240621	170600	3124076600	139300	139300	139300	139300	0
105	20240621	170500	3124076600	139300	139300	139300	139300	0
106	20240621	170400	3124076600	139300	139300	139300	139300	0
107	20240621	170300	3124076600	139300	139300	139300	139300	0
108	20240621	170200	3124076600	139300	139300	139300	139300	0
109	20240621	170100	3124076600	139300	139300	139300	139300	0
110	20240621	170000	3124076600	139300	139300	139300	139300	0
111	20240621	165900	3124076600	139300	139300	139300	139300	0
112	20240621	165800	3124076600	139300	139300	139300	139300	0
113	20240621	165700	3124076600	139300	139300	139300	139300	0
114	20240621	165600	3124076600	139300	139300	139300	139300	0
115	20240621	165500	3124076600	139300	139300	139300	139300	0
116	20240621	165400	3124076600	139300	139300	139300	139300	0
117	20240621	165300	3124076600	139300	139300	139300	139300	0
118	20240621	165200	3124076600	139300	139300	139300	139300	0
119	20240621	165100	3124076600	139300	139300	139300	139300	0
120	20240621	165000	3124076600	139300	139300	139300	139300	0
121	20240621	164900	3124076600	139300	139300	139300	139300	0
122	20240621	164800	3124076600	139300	139300	139300	139300	2001
123	20240621	164700	3124076600	139300	139300	139300	139300	0
124	20240621	164600	3124076600	139300	139300	139300	139300	0
125	20240621	164500	3124076600	139300	139300	139300	139300	0
126	20240621	164400	3124076600	139300	139300	139300	139300	0
127	20240621	164300	3124076600	139300	139300	139300	139300	0
128	20240621	164200	3124076600	139300	139300	139300	139300	0
129	20240621	164100	3124076600	139300	139300	139300	139300	0
130	20240621	164000	3124076600	139300	139300	139300	139300	0
131	20240621	163900	3124076600	139300	139300	139300	139300	0
132	20240621	163800	3124076600	139300	139300	139300	139300	0
133	20240621	163700	3124076600	139300	139300	139300	139300	0
134	20240621	163600	3124076600	139300	139300	139300	139300	0
135	20240621	163500	3124076600	139300	139300	139300	139300	0
136	20240621	163400	3124076600	139300	139300	139300	139300	0
137	20240621	163300	3124076600	139300	139300	139300	139300	0
138	20240621	163200	3124076600	139300	139300	139300	139300	0
139	20240621	163100	3124076600	139300	139300	139300	139300	0
140	20240621	163000	3124076600	139300	139300	139300	139300	0
141	20240621	162900	3124076600	139300	139300	139300	139300	0
142	20240621	162800	3124076600	139300	139300	139300	139300	0
143	20240621	162700	3124076600	139300	139300	139300	139300	0
144	20240621	162600	3124076600	139300	139300	139300	139300	0
145	20240621	162500	3124076600	139300	139300	139300	139300	0
146	20240621	162400	3124076600	139300	139300	139300	139300	0
147	20240621	162300	3124076600	139300	139300	139300	139300	0
148	20240621	162200	3124076600	139300	139300	139300	139300	0
149	20240621	162100	3124076600	139300	139300	139300	139300	0
150	20240621	162000	3124076600	139300	139300	139300	139300	0
151	20240621	161900	3124076600	139300	139300	139300	139300	0
152	20240621	161800	3124076600	139300	139300	139300	139300	2001
153	20240621	161700	3124076600	139300	139300	139300	139300	0
154	20240621	161600	3124076600	139300	139300	139300	139300	0
155	20240621	161500	3124076600	139300	139300	139300	139300	0
156	20240621	161400	3124076600	139300	139300	139300	139300	0
157	20240621	161300	3124076600	139300	139300	139300	139300	0
158	20240621	161200	3124076600	139300	139300	139300	139300	0
159	20240621	161100	3124076600	139300	139300	139300	139300	0
160	20240621	161000	3124076600	139300	139300	139300	139300	0
161	20240621	160900	3124076600	139300	139300	139300	139300	0
162	20240621	160800	3124076600	139300	139300	139300	139300	0
163	20240621	160700	3124076600	139300	139300	139300	139300	0
164	20240621	160600	3124076600	139300	139300	139300	139300	0
165	20240621	160500	3124076600	139300	139300	139300	139300	0
166	20240621	160400	3124076600	139300	139300	139300	139300	0
167	20240621	160300	3124076600	139300	139300	139300	139300	0
168	20240621	160200	3124076600	139300	139300	139300	139300	0
169	20240621	160100	3124076600	139300	139300	139300	139300	0
170	20240621	160000	3124076600	139300	139300	139300	139300	0
171	20240621	155900	3124076600	139300	139300	139300	139300	0
172	20240621	155800	3124076600	139300	139300	139300	139300	0
173	20240621	155700	3124076600	139300	139300	139300	139300	0
174	20240621	155600	3124076600	139300	139300	139300	139300	0
175	20240621	155500	3124076600	139300	139300	139300	139300	0
176	20240621	155400	3124076600	139300	139300	139300	139300	0
177	20240621	155300	3124076600	139300	139300	139300	139300	0
178	20240621	155200	3124076600	139300	139300	139300	139300	0
179	20240621	155100	3124076600	139300	139300	139300	139300	0
180	20240621	155000	3124076600	139300	139300	139300	139300	0
181	20240621	154900	3124076600	139300	139300	139300	139300	0
182	20240621	154800	3124076600	139300	139300	139300	139300	2001
183	20240621	154700	3124076600	139300	139300	139300	139300	0
184	20240621	154600	3124076600	139300	139300	139300	139300	0
185	20240621	154500	3124076600	139300	139300	139300	139300	0
186	20240621	154400	3124076600	139300	139300	139300	139300	0
187	20240621	154300	3124076600	139300	139300	139300	139300	0
188	20240621	154200	3124076600	139300	139300	139300	139300	0
189	20240621	154100	3124076600	139300	139300	139300	139300	0
190	20240621	154000	3124076600	139300	139300	139300	139300	0
191	20240621	153900	3124076600	139300	139300	139300	139300	0
192	20240621	153800	3124076600	139300	139300	139300	139300	0
193	20240621	153700	3124076600	139300	139300	139300	139300	0
194	20240621	153600	3124076600	139300	139300	139300	139300	0
195	20240621	153500	3124076600	139300	139300	139300	139300	0
196	20240621	153400	3124076600	139300	139300	139300	139300	0
197	20240621	153300	3124076600	139300	139300	139300	139300	0
198	20240621	153200	3124076600	139300	139300	139300	139300	0
199	20240621	153100	3124076600	139300	139300	139300	139300	0
200	20240621	153000	3124076600	139300	139300	139300	139300	2001
201	20240621	152900	2845337300	139700	139700	139700	139700	0
202	20240621	152800	2845337300	139700	139700	139700	139700	0
203	20240621	152700	2845337300	139700	139700	139700	139700	0
204	20240621	152600	2845337300	139700	139700	139700	139700	0
205	20240621	152500	2845337300	139700	139700	139700	139700	0
206	20240621	152400	2845337300	139700	139700	139700	139700	0
207	20240621	152300	2845337300	139700	139700	139700	139700	0
208	20240621	152200	2845337300	139700	139700	139700	139700	0
209	20240621	152100	2845337300	139700	139700	139700	139700	0
210	20240621	152000	2845337300	139700	139700	139700	139700	0
211	20240621	151900	2845337300	139700	139700	139800	139500	26
212	20240621	151800	2841705600	139800	139800	139800	139600	10
213	20240621	151700	2840307800	139500	139600	139900	139500	59
214	20240621	151600	2832068300	139600	139600	139900	139500	74
215	20240621	151500	2821733200	139500	139500	139500	139400	18
216	20240621	151400	2819222400	139500	139600	139700	139400	21
217	20240621	151300	2816291300	139700	139700	139800	139400	32
218	20240621	151200	2811822600	139700	139500	139700	139400	27
219	20240621	151100	2808052100	139400	139500	139600	139100	57
220	20240621	151000	2800102900	139100	139500	139600	139100	95
221	20240621	150900	2786872400	139500	139600	139600	139100	150
222	20240621	150800	2765985100	139600	139600	139600	139300	24
223	20240621	150700	2762636500	139600	139200	139600	139200	68
224	20240621	150600	2753161200	139300	139600	139600	139200	200
225	20240621	150500	2725304100	139600	139600	139600	139600	19
226	20240621	150400	2722651700	139600	139500	139600	139400	21
227	20240621	150300	2719723400	139400	139300	139500	139100	183
228	20240621	150200	2694238700	139500	139300	139500	139300	27
229	20240621	150100	2690476100	139300	139400	139400	139200	51
230	20240621	150000	2683374200	139300	139600	139700	139200	158
231	20240621	145900	2661365500	139700	139800	139900	139700	52
232	20240621	145800	2654095400	139800	139400	139800	139200	81
233	20240621	145700	2642806500	139200	139800	139800	139200	112
234	20240621	145600	2627203300	139600	139600	139800	139500	39
235	20240621	145500	2621759800	139700	139300	139700	139300	34
236	20240621	145400	2617015900	139200	139500	139500	139200	168
237	20240621	145300	2593620300	139500	139400	139700	139400	27
238	20240621	145200	2589855100	139400	139500	139500	139300	63
239	20240621	145100	2581077900	139500	139600	139600	139300	147
240	20240621	145000	2560582100	139600	139600	139800	139600	34
241	20240621	144900	2555834800	139600	139800	139800	139400	53
242	20240621	144800	2548435000	139400	139600	139900	139300	157
243	20240621	144700	2526545100	139500	139700	139900	139500	19
244	20240621	144600	2523889800	139700	139600	139700	139400	96
245	20240621	144500	2510494900	139600	140000	140000	139500	132
246	20240621	144400	2492054500	140000	139900	140000	139800	52
247	20240621	144300	2484782200	139800	139900	139900	139700	23
248	20240621	144200	2481566000	139900	140000	140000	139400	214
249	20240621	144100	2451682100	139900	139700	139900	139700	43
250	20240621	144000	2445670400	139800	139800	139800	139800	14
251	20240621	143900	2443713200	139500	139900	140000	139500	173
252	20240621	143800	2419560300	139900	139700	139900	139700	24
253	20240621	143700	2416204000	139700	139800	139800	139600	27
254	20240621	143600	2412431800	139600	139700	139700	139500	95
255	20240621	143500	2399167100	139700	140000	140000	139700	96
256	20240621	143400	2385744500	140000	140000	140000	139900	26
257	20240621	143300	2382106200	139900	139900	139900	139600	86
258	20240621	143200	2370083000	139900	139900	139900	139800	20
259	20240621	143100	2367285500	139800	139700	139900	139700	38
260	20240621	143000	2361970400	139700	139800	139900	139700	70
261	20240621	142900	2352186200	140000	139700	140000	139700	37
262	20240621	142800	2347013100	139800	139800	139900	139800	34
263	20240621	142700	2342257100	139800	139900	139900	139700	51
264	20240621	142600	2335127300	140000	139900	140100	139900	37
265	20240621	142500	2329946300	140000	140000	140000	140000	28
266	20240621	142400	2326026300	139800	140100	140100	139800	55
267	20240621	142300	2318332300	140000	139900	140200	139900	30
268	20240621	142200	2314129200	139800	139900	139900	139800	17
269	20240621	142100	2311751000	139900	140100	140100	139700	54
270	20240621	142000	2304196300	140100	140200	140200	140000	9
271	20240621	141900	2302935600	140000	139900	140000	139800	37
272	20240621	141800	2297757000	140000	140100	140100	139900	47
273	20240621	141700	2291179600	140200	140000	140200	140000	51
274	20240621	141600	2284033100	140000	140000	140200	140000	32
275	20240621	141500	2279551600	139900	139800	140000	139500	70
276	20240621	141400	2269774700	139800	140000	140000	139800	28
277	20240621	141300	2265855600	140000	140000	140000	139800	32
278	20240621	141200	2261378700	140000	139900	140000	139700	77
279	20240621	141100	2250613900	139800	139900	139900	139800	36
280	20240621	141000	2245580300	139800	139700	139900	139700	22
281	20240621	140900	2242506000	139800	140000	140000	139800	42
282	20240621	140800	2236632800	139900	140000	140000	139800	27
283	20240621	140700	2232857100	140000	139900	140000	139600	74
284	20240621	140600	2222512600	140000	139900	140000	139700	83
285	20240621	140500	2210906000	139900	139800	139900	139500	38
286	20240621	140400	2205596500	140100	139900	140100	139500	48
287	20240621	140300	2198881100	139800	139700	139800	139500	66
288	20240621	140200	2189663600	139800	139800	139900	139700	30
289	20240621	140100	2185469900	139700	139800	140100	139700	18
290	20240621	140000	2182952200	140200	139600	140200	139600	100
291	20240621	135900	2168968100	139600	139800	139900	139600	31
292	20240621	135800	2164637300	139800	139800	139800	139700	28
293	20240621	135700	2160724000	139800	139700	139800	139600	70
294	20240621	135600	2150949100	139800	139900	140000	139700	53
295	20240621	135500	2143536200	139800	139800	139900	139700	28
296	20240621	135400	2139622700	139800	139900	139900	139600	53
297	20240621	135300	2132214000	139900	140000	140000	139900	30
298	20240621	135200	2128014700	140100	139800	140100	139800	19
299	20240621	135100	2125354900	139800	140100	140100	139700	67
300	20240621	135000	2115985000	140100	140000	140100	139900	14
301	20240621	134900	2114024700	139900	139900	140100	139700	56
302	20240621	134800	2106192100	140000	139900	140000	139800	58
303	20240621	134700	2098081200	140000	140100	140100	139900	55
304	20240621	134600	2090377800	139800	139800	139900	139700	31
305	20240621	134500	2086045400	139800	139900	139900	139600	48
306	20240621	134400	2079336300	140000	140100	140100	139900	25
307	20240621	134300	2075835900	140100	139800	140100	139800	36
308	20240621	134200	2070795900	139800	139900	140000	139700	72
309	20240621	134100	2060727600	140000	140100	140100	139900	18
310	20240621	134000	2058207700	140100	140100	140200	140000	71
311	20240621	133900	2048260900	140100	139900	140200	139800	97
312	20240621	133800	2034676900	140100	140100	140200	140100	18
313	20240621	133700	2032153800	140200	140400	140400	140100	21
314	20240621	133600	2029207600	140400	140300	140400	140300	20
315	20240621	133500	2026400700	140400	140000	140400	140000	32
316	20240621	133400	2021916900	139800	140300	140300	139800	52
317	20240621	133300	2014637500	140300	140200	140300	140200	18
318	20240621	133200	2012113800	140200	140000	140200	139900	41
319	20240621	133100	2006369800	139900	140100	140100	139900	7
320	20240621	133000	2005389400	140100	140100	140200	140100	43
321	20240621	132900	1999361900	140000	140100	140200	140000	28
322	20240621	132800	1995439500	140100	140000	140100	140000	41
323	20240621	132700	1989697500	140000	140100	140200	140000	52
324	20240621	132600	1982413000	140200	140000	140200	140000	17
325	20240621	132500	1980031200	140100	140100	140200	140000	42
326	20240621	132400	1974146600	140100	140100	140100	140000	12
327	20240621	132300	1972466000	140000	140100	140100	140000	18
328	20240621	132200	1969944800	140100	140000	140100	140000	49
329	20240621	132100	1963083200	140000	139900	140000	139900	47
330	20240621	132000	1956504500	140000	140600	140600	140000	164
331	20240621	131900	1933526600	140600	140700	140700	140600	19
332	20240621	131800	1930854500	140700	140600	140700	140600	76
333	20240621	131700	1920167100	140500	140600	140600	140500	15
334	20240621	131600	1918058800	140700	140600	140700	140600	14
335	20240621	131500	1916089300	140600	140700	140700	140600	41
336	20240621	131400	1910321200	140700	140600	140700	140600	25
337	20240621	131300	1906803900	140700	140700	140800	140700	49
338	20240621	131200	1899909100	140600	140700	140700	140600	15
339	20240621	131100	1897799200	140700	140600	140700	140600	43
340	20240621	131000	1891751000	140600	140600	140700	140500	8
341	20240621	130900	1890626400	140800	140800	140800	140700	42
342	20240621	130800	1884715900	140800	140800	140800	140500	37
343	20240621	130700	1879513600	140600	140600	140800	140600	49
344	20240621	130600	1872620800	140700	140700	140800	140700	9
345	20240621	130500	1871354400	140800	140400	140800	140400	35
346	20240621	130400	1866435000	140500	140300	140600	140300	103
347	20240621	130300	1851964800	140400	140500	140500	140300	22
348	20240621	130200	1848876300	140400	140500	140500	140400	15
349	20240621	130100	1846769400	140500	140500	140600	140400	49
350	20240621	130000	1839884200	140400	140300	140400	140300	39
351	20240621	125900	1834412100	140500	140500	140500	140300	21
352	20240621	125800	1831462900	140500	140800	140800	140400	34
353	20240621	125700	1826681800	140700	140600	140800	140600	67
354	20240621	125600	1817257100	140600	140600	140700	140600	28
355	20240621	125500	1813319700	140700	140800	140800	140700	19
356	20240621	125400	1810646300	140800	140900	140900	140700	31
357	20240621	125300	1806280700	140900	140700	140900	140700	45
358	20240621	125200	1799946200	140700	140700	140800	140600	25
359	20240621	125100	1796428700	140700	140800	140800	140700	25
360	20240621	125000	1792909300	140700	140700	140800	140700	32
361	20240621	124900	1788405400	140700	140700	140700	140600	13
362	20240621	124800	1786576400	140600	140600	140800	140500	23
363	20240621	124700	1783342300	140700	140700	140700	140500	18
364	20240621	124600	1780810700	140700	140600	140700	140600	46
365	20240621	124500	1774340200	140600	140500	140600	140500	10
366	20240621	124400	1772934700	140600	140600	140600	140500	49
367	20240621	124300	1766045600	140700	140700	140800	140600	50
368	20240621	124200	1759011600	140700	140600	140700	140500	15
369	20240621	124100	1756902000	140600	140700	140800	140500	52
370	20240621	124000	1749586800	140700	140600	140700	140600	42
371	20240621	123900	1743678000	140600	140600	140800	140600	57
372	20240621	123800	1735656400	140600	140600	140700	140600	29
373	20240621	123700	1731578100	140600	140600	140700	140600	21
374	20240621	123600	1728623700	140700	140700	140800	140600	74
375	20240621	123500	1718212500	140700	140700	140700	140600	24
376	20240621	123400	1714836100	140700	140700	140800	140700	24
377	20240621	123300	1711458900	140700	140600	140700	140600	20
378	20240621	123200	1708646100	140500	140500	140600	140500	29
379	20240621	123100	1704569200	140500	140600	140600	140500	52
380	20240621	123000	1697259800	140600	140600	140600	140400	18
381	20240621	122900	1694729700	140600	140700	140700	140500	49
382	20240621	122800	1687839800	140700	140600	140700	140600	15
383	20240621	122700	1685730100	140600	140600	140800	140600	56
384	20240621	122600	1677852000	140500	140700	140700	140500	20
385	20240621	122500	1675039400	140800	140700	140800	140700	38
386	20240621	122400	1669689500	140800	140800	140800	140700	46
387	20240621	122300	1663214700	140700	140600	140800	140600	28
388	20240621	122200	1659274900	140700	140700	140700	140600	36
389	20240621	122100	1654211500	140600	140500	140600	140500	18
390	20240621	122000	1651681100	140600	140600	140700	140600	30
391	20240621	121900	1647462100	140500	140700	140700	140500	47
392	20240621	121800	1640851400	140600	140400	140600	140400	32
393	20240621	121700	1636353700	140400	140300	140500	140300	28
394	20240621	121600	1632423100	140400	140400	140500	140300	14
395	20240621	121500	1630456900	140500	140600	140600	140500	27
396	20240621	121400	1626660800	140500	140400	140500	140300	84
397	20240621	121300	1614865000	140300	140400	140500	140300	10
398	20240621	121200	1613461500	140500	140500	140600	140400	46
399	20240621	121100	1606999100	140700	140400	140700	140400	36
400	20240621	121000	1601939000	140500	140400	140500	140400	45
401	20240621	120900	1595618600	140500	140500	140600	140500	21
402	20240621	120800	1592667700	140600	140500	140600	140500	26
403	20240621	120700	1589012800	140500	140600	140600	140400	41
404	20240621	120600	1583251800	140600	140400	140600	140400	30
405	20240621	120500	1579036900	140400	140500	140600	140400	18
406	20240621	120400	1576508000	140500	140500	140500	140400	37
407	20240621	120300	1571309600	140500	140500	140600	140400	39
408	20240621	120200	1565829200	140500	140400	140500	140400	21
409	20240621	120100	1562880400	140500	140600	140600	140500	21
410	20240621	120000	1559927900	140500	140500	140600	140400	42
411	20240621	115900	1554025400	140600	140500	140600	140400	23
412	20240621	115800	1550793500	140800	140600	140800	140600	41
413	20240621	115700	1545025600	140600	140500	140600	140400	43
414	20240621	115600	1538982100	140600	140500	140600	140500	10
415	20240621	115500	1537576600	140500	140400	140500	140400	19
416	20240621	115400	1534907300	140500	140500	140600	140400	23
417	20240621	115300	1531674500	140500	140500	140500	140400	67
418	20240621	115200	1522262900	140500	140400	140500	140300	20
419	20240621	115100	1519454800	140500	140500	140500	140500	20
420	20240621	115000	1516644800	140400	140500	140500	140300	45
421	20240621	114900	1510326000	140500	140400	140500	140300	37
422	20240621	114800	1505128800	140400	140500	140500	140300	27
423	20240621	114700	1501337400	140500	140400	140500	140300	33
424	20240621	114600	1496703400	140400	140500	140500	140400	34
425	20240621	114500	1491926900	140500	140500	140500	140300	45
426	20240621	114400	1485606500	140600	140500	140600	140300	19
427	20240621	114300	1482937700	140400	140400	140500	140300	43
428	20240621	114200	1476898500	140500	140500	140500	140400	18
429	20240621	114100	1474370000	140400	140300	140500	140300	62
430	20240621	114000	1465665300	140400	140500	140500	140400	34
431	20240621	113900	1460890600	140500	140500	140500	140500	98
432	20240621	113800	1447121600	140400	140300	140500	140300	37
433	20240621	113700	1441927000	140500	140400	140500	140400	36
434	20240621	113600	1436872100	140300	140000	140300	140000	74
435	20240621	113500	1426498900	139900	139800	140000	139800	8
436	20240621	113400	1425379900	140200	139600	140200	139600	26
437	20240621	113300	1421742700	139600	139500	139600	139500	22
438	20240621	113200	1418672400	139500	139200	139500	139200	39
439	20240621	113100	1413234600	139300	139500	139500	139300	48
440	20240621	113000	1406543900	139500	139500	139500	139500	11
441	20240621	112900	1405009400	139500	139300	139500	139300	39
442	20240621	112800	1399572000	139300	139300	139400	139300	150
443	20240621	112700	1378673200	139300	139600	139600	139300	118
444	20240621	112600	1362230400	139500	139500	139600	139500	20
445	20240621	112500	1359440100	139400	139300	139400	139200	105
446	20240621	112400	1344816900	139300	139700	139700	139300	182
447	20240621	112300	1319445200	139800	139700	139800	139700	22
448	20240621	112200	1316370700	139800	139600	139900	139400	112
449	20240621	112100	1300738400	139700	140400	140400	139700	157
450	20240621	112000	1278776200	140400	140300	140400	140300	30
451	20240621	111900	1274566700	139800	139900	140300	139700	121
452	20240621	111800	1257645800	139700	140200	140200	139700	222
453	20240621	111700	1226608100	140500	140100	140500	140100	13
454	20240621	111600	1224783000	140200	140000	140400	139900	141
455	20240621	111500	1205030700	140000	140300	140300	140000	170
456	20240621	111400	1181213100	140600	140000	140600	140000	12
457	20240621	111300	1179530000	140000	140000	140200	140000	87
458	20240621	111200	1167347000	140000	140500	140500	140000	185
459	20240621	111100	1141420700	140600	140500	140600	140200	24
460	20240621	111000	1138050100	140200	140100	140200	140100	23
461	20240621	110900	1134826400	140100	140200	140200	140100	24
462	20240621	110800	1131463200	140200	140200	140200	140000	90
463	20240621	110700	1118849700	140100	140800	140800	140000	149
464	20240621	110600	1097938900	140800	140800	140800	140600	10
465	20240621	110500	1096531200	140900	140900	141000	140800	37
466	20240621	110400	1091317800	140800	140700	141000	140600	69
467	20240621	110300	1081600200	140600	140400	140700	140400	53
468	20240621	110200	1074150800	140300	140300	140400	140300	19
469	20240621	110100	1071485000	140400	140100	140500	140100	26
470	20240621	110000	1067836800	140000	140200	140200	140000	16
471	20240621	105900	1065595300	140200	139900	140200	139900	52
472	20240621	105800	1058315700	139500	139600	139700	139200	88
473	20240621	105700	1046044900	139600	140000	140000	139500	93
474	20240621	105600	1033059500	139900	140100	140100	139900	7
475	20240621	105500	1032079300	139800	139900	140000	139700	77
476	20240621	105400	1021314400	139900	140300	140300	139800	194
477	20240621	105300	994148700	140100	140100	140100	140000	20
478	20240621	105200	991347200	140000	140100	140100	140000	30
479	20240621	105100	987145900	140000	140000	140100	140000	52
480	20240621	105000	979863800	140000	140500	140500	140000	149
481	20240621	104900	958981800	140600	140400	140700	140400	27
482	20240621	104800	955185100	140500	141100	141100	140500	30
483	20240621	104700	950962600	141100	141200	141200	141100	46
484	20240621	104600	944468400	140900	141000	141000	140900	55
485	20240621	104500	936717900	141000	141200	141300	141000	87
486	20240621	104400	924439100	141200	141200	141200	141200	6
487	20240621	104300	923591900	141200	141000	141200	141000	43
488	20240621	104200	917523700	140900	141100	141100	140900	36
489	20240621	104100	912447800	141000	141000	141000	141000	4
490	20240621	104000	911883800	141000	141000	141100	140900	47
491	20240621	103900	905256100	140800	140900	141000	140800	18
492	20240621	103800	902719900	140900	140800	140900	140800	35
493	20240621	103700	897790800	140900	140700	140900	140600	23
494	20240621	103600	894554000	140800	140800	140800	140700	62
495	20240621	103500	885824600	140900	141000	141000	140800	24
496	20240621	103400	882442200	140900	140900	141000	140900	12
497	20240621	103300	880751300	140900	140800	140900	140600	54
498	20240621	103200	873149700	140800	140600	140800	140600	16
499	20240621	103100	870899000	140500	140900	140900	140500	29
500	20240621	103000	866821100	140900	140900	141000	140800	45
501	20240621	102900	860481000	140900	140900	140900	140000	157
502	20240621	102800	838398100	141000	141000	141000	140900	18
503	20240621	102700	835860800	141100	141200	141200	141100	10
504	20240621	102600	834449400	141200	141300	141400	141100	60
505	20240621	102500	825972300	141300	141500	141600	141300	56
506	20240621	102400	818050900	141500	141300	141500	141300	11
507	20240621	102300	816496100	141300	141500	141500	141300	32
508	20240621	102200	811970800	141500	141200	141500	141200	57
509	20240621	102100	803915100	141200	141100	141200	141000	33
510	20240621	102000	799258400	141100	141200	141200	141100	12
511	20240621	101900	797564400	141000	140900	141300	140800	25
512	20240621	101800	794039600	140900	140700	140900	140700	39
513	20240621	101700	788549700	140800	140600	140800	140600	42
514	20240621	101600	782639900	140700	140800	140900	140600	19
515	20240621	101500	779965400	140900	140500	140900	140500	22
516	20240621	101400	776869600	140600	140700	140700	140600	18
517	20240621	101300	774337100	140700	140500	140700	140500	158
518	20240621	101200	752128800	140400	140500	140500	140300	59
519	20240621	101100	743845000	140400	140300	140400	140200	60
520	20240621	101000	735424700	140500	140200	140500	140100	28
521	20240621	100900	731496800	140300	140500	140500	140300	32
522	20240621	100800	727004600	140600	140600	140600	140500	66
523	20240621	100700	717728500	140200	140700	140700	140200	11
524	20240621	100600	716182400	140700	141300	141400	140700	91
525	20240621	100500	703365900	141300	141300	141300	141300	14
526	20240621	100400	701387700	141200	141400	141400	141100	71
527	20240621	100300	691353900	141300	141200	141400	141100	50
528	20240621	100200	684289300	141300	141300	141400	141300	13
529	20240621	100100	682451800	141300	141300	141300	140900	154
530	20240621	100000	660724200	141300	141200	141300	140900	84
531	20240621	095900	648858800	141200	141700	141700	141200	33
532	20240621	095800	644190900	141700	141700	141700	141700	23
533	20240621	095700	640931800	141800	141700	141800	141700	72
534	20240621	095600	630726500	141700	141700	141700	141500	59
535	20240621	095500	622368800	141700	141600	141700	141600	32
536	20240621	095400	617835700	141600	141500	141600	141400	40
537	20240621	095300	612175000	141500	141200	141500	141100	88
538	20240621	095200	599738200	141200	141000	141300	141000	28
539	20240621	095100	595784100	141000	141500	141500	141000	49
540	20240621	095000	588860800	141400	140600	141500	140600	185
541	20240621	094900	562765800	140500	140800	140800	140300	93
542	20240621	094800	549681800	140800	140400	140800	140400	18
543	20240621	094700	547150900	140600	140800	140900	140600	63
544	20240621	094600	538281000	140600	140500	140800	140500	35
545	20240621	094500	533360100	140500	140300	140600	140200	32
546	20240621	094400	528865200	140300	140300	140300	140300	1
547	20240621	094300	528724900	140500	139400	140500	139400	145
548	20240621	094200	508400700	139900	139800	139900	139800	58
549	20240621	094100	500287800	139800	139400	139800	139400	29
550	20240621	094000	496235100	139900	139400	139900	139400	22
551	20240621	093900	493157800	139900	139300	139900	139300	8
552	20240621	093800	492039800	140100	139300	140100	139300	11
553	20240621	093700	490499500	139300	139400	140000	139300	51
554	20240621	093600	483390200	139400	140100	140100	139400	51
555	20240621	093500	476251200	140400	140400	140400	140400	16
556	20240621	093400	474004800	140100	140800	140800	140100	26
557	20240621	093300	470358100	140800	140400	140800	140400	65
558	20240621	093200	461206500	140400	140800	140800	140300	7
559	20240621	093100	460221800	140800	140000	140800	140000	15
560	20240621	093000	458118100	140000	139500	140000	139500	37
561	20240621	092900	452940600	140000	139400	140000	139400	26
562	20240621	092800	449303600	139400	139200	139400	139100	45
563	20240621	092700	443041300	139100	139600	139600	139100	115
564	20240621	092600	427017500	139600	139600	139600	139600	22
565	20240621	092500	423946300	139500	139600	139600	139500	76
566	20240621	092400	413338200	139600	139800	140200	139600	70
567	20240621	092300	403548400	139800	139800	139800	139800	3
568	20240621	092200	403129000	139800	139600	139900	139600	39
569	20240621	092100	397675800	139700	139700	139700	139700	21
570	20240621	092000	394742100	139800	139600	139800	139600	10
571	20240621	091900	393344900	139500	139400	139600	139100	77
572	20240621	091800	382621000	139000	139200	139200	138900	21
573	20240621	091700	379703000	139300	139000	139300	139000	211
574	20240621	091600	350355300	138900	139000	139000	138900	70
575	20240621	091500	340628100	139300	139300	139300	139000	227
576	20240621	091400	309058400	139200	139200	139200	139000	32
577	20240621	091300	304608000	139300	139000	139300	139000	4
578	20240621	091200	304051700	139000	139200	139500	139000	268
579	20240621	091100	266769800	139200	139400	139400	139100	56
580	20240621	091000	258975200	139500	139700	139700	139300	391
581	20240621	090900	204369000	139700	140500	140500	139700	544
582	20240621	090800	128157600	140500	141000	141000	140500	19
583	20240621	090700	125482600	141100	140400	141100	140400	83
584	20240621	090600	113828200	140500	140600	140600	140400	246
585	20240621	090500	79257700	140600	141000	141200	140600	33
586	20240621	090400	74600100	141000	141300	141300	141000	2
587	20240621	090300	74317800	141300	140500	141300	140400	87
588	20240621	090200	62101600	140400	141000	141000	140400	29
589	20240621	090100	58029400	141500	140300	141500	140300	134
590	20240621	090000	39152200	140500	140900	141000	140500	278