KissMeData/014680/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	185900	12904859900	176000	176000	176000	176000	11366
3	20240613	185800	12904859900	176000	176000	176000	176000	0
4	20240613	185700	12904859900	176000	176000	176000	176000	0
5	20240613	185600	12904859900	176000	176000	176000	176000	0
6	20240613	185500	12904859900	176000	176000	176000	176000	0
7	20240613	185400	12904859900	176000	176000	176000	176000	0
8	20240613	185300	12904859900	176000	176000	176000	176000	0
9	20240613	185200	12904859900	176000	176000	176000	176000	0
10	20240613	185100	12904859900	176000	176000	176000	176000	0
11	20240613	185000	12904859900	176000	176000	176000	176000	0
12	20240613	184900	12904859900	176000	176000	176000	176000	0
13	20240613	184800	12904859900	176000	176000	176000	176000	0
14	20240613	184700	12904859900	176000	176000	176000	176000	0
15	20240613	184600	12904859900	176000	176000	176000	176000	0
16	20240613	184500	12904859900	176000	176000	176000	176000	0
17	20240613	184400	12904859900	176000	176000	176000	176000	0
18	20240613	184300	12904859900	176000	176000	176000	176000	0
19	20240613	184200	12904859900	176000	176000	176000	176000	0
20	20240613	184100	12904859900	176000	176000	176000	176000	0
21	20240613	184000	12904859900	176000	176000	176000	176000	0
22	20240613	183900	12904859900	176000	176000	176000	176000	0
23	20240613	183800	12904859900	176000	176000	176000	176000	0
24	20240613	183700	12904859900	176000	176000	176000	176000	0
25	20240613	183600	12904859900	176000	176000	176000	176000	0
26	20240613	183500	12904859900	176000	176000	176000	176000	0
27	20240613	183400	12904859900	176000	176000	176000	176000	0
28	20240613	183300	12904859900	176000	176000	176000	176000	0
29	20240613	183200	12904859900	176000	176000	176000	176000	0
30	20240613	183100	12904859900	176000	176000	176000	176000	0
31	20240613	183000	12904859900	176000	176000	176000	176000	0
32	20240613	182900	12904859900	176000	176000	176000	176000	11366
33	20240613	182800	12904859900	176000	176000	176000	176000	0
34	20240613	182700	12904859900	176000	176000	176000	176000	0
35	20240613	182600	12904859900	176000	176000	176000	176000	0
36	20240613	182500	12904859900	176000	176000	176000	176000	0
37	20240613	182400	12904859900	176000	176000	176000	176000	0
38	20240613	182300	12904859900	176000	176000	176000	176000	0
39	20240613	182200	12904859900	176000	176000	176000	176000	0
40	20240613	182100	12904859900	176000	176000	176000	176000	0
41	20240613	182000	12904859900	176000	176000	176000	176000	0
42	20240613	181900	12904859900	176000	176000	176000	176000	0
43	20240613	181800	12904859900	176000	176000	176000	176000	0
44	20240613	181700	12904859900	176000	176000	176000	176000	0
45	20240613	181600	12904859900	176000	176000	176000	176000	0
46	20240613	181500	12904859900	176000	176000	176000	176000	0
47	20240613	181400	12904859900	176000	176000	176000	176000	0
48	20240613	181300	12904859900	176000	176000	176000	176000	0
49	20240613	181200	12904859900	176000	176000	176000	176000	0
50	20240613	181100	12904859900	176000	176000	176000	176000	0
51	20240613	181000	12904859900	176000	176000	176000	176000	0
52	20240613	180900	12904859900	176000	176000	176000	176000	0
53	20240613	180800	12904859900	176000	176000	176000	176000	0
54	20240613	180700	12904859900	176000	176000	176000	176000	0
55	20240613	180600	12904859900	176000	176000	176000	176000	0
56	20240613	180500	12904859900	176000	176000	176000	176000	0
57	20240613	180400	12904859900	176000	176000	176000	176000	0
58	20240613	180300	12904859900	176000	176000	176000	176000	0
59	20240613	180200	12904859900	176000	176000	176000	176000	0
60	20240613	180100	12904859900	176000	176000	176000	176000	0
61	20240613	180000	12904859900	176000	176000	176000	176000	0
62	20240613	175900	12904859900	176000	176000	176000	176000	11366
63	20240613	175800	12904859900	176000	176000	176000	176000	0
64	20240613	175700	12904859900	176000	176000	176000	176000	0
65	20240613	175600	12904859900	176000	176000	176000	176000	0
66	20240613	175500	12904859900	176000	176000	176000	176000	0
67	20240613	175400	12904859900	176000	176000	176000	176000	0
68	20240613	175300	12904859900	176000	176000	176000	176000	0
69	20240613	175200	12904859900	176000	176000	176000	176000	0
70	20240613	175100	12904859900	176000	176000	176000	176000	0
71	20240613	175000	12904859900	176000	176000	176000	176000	0
72	20240613	174900	12904859900	176000	176000	176000	176000	0
73	20240613	174800	12904859900	176000	176000	176000	176000	0
74	20240613	174700	12904859900	176000	176000	176000	176000	0
75	20240613	174600	12904859900	176000	176000	176000	176000	0
76	20240613	174500	12904859900	176000	176000	176000	176000	0
77	20240613	174400	12904859900	176000	176000	176000	176000	0
78	20240613	174300	12904859900	176000	176000	176000	176000	0
79	20240613	174200	12904859900	176000	176000	176000	176000	0
80	20240613	174100	12904859900	176000	176000	176000	176000	0
81	20240613	174000	12904859900	176000	176000	176000	176000	0
82	20240613	173900	12904859900	176000	176000	176000	176000	0
83	20240613	173800	12904859900	176000	176000	176000	176000	0
84	20240613	173700	12904859900	176000	176000	176000	176000	0
85	20240613	173600	12904859900	176000	176000	176000	176000	0
86	20240613	173500	12904859900	176000	176000	176000	176000	0
87	20240613	173400	12904859900	176000	176000	176000	176000	0
88	20240613	173300	12904859900	176000	176000	176000	176000	0
89	20240613	173200	12904859900	176000	176000	176000	176000	0
90	20240613	173100	12904859900	176000	176000	176000	176000	0
91	20240613	173000	12904859900	176000	176000	176000	176000	0
92	20240613	172900	12904859900	176000	176000	176000	176000	11366
93	20240613	172800	12904859900	176000	176000	176000	176000	0
94	20240613	172700	12904859900	176000	176000	176000	176000	0
95	20240613	172600	12904859900	176000	176000	176000	176000	0
96	20240613	172500	12904859900	176000	176000	176000	176000	0
97	20240613	172400	12904859900	176000	176000	176000	176000	0
98	20240613	172300	12904859900	176000	176000	176000	176000	0
99	20240613	172200	12904859900	176000	176000	176000	176000	0
100	20240613	172100	12904859900	176000	176000	176000	176000	0
101	20240613	172000	12904859900	176000	176000	176000	176000	0
102	20240613	171900	12904859900	176000	176000	176000	176000	0
103	20240613	171800	12904859900	176000	176000	176000	176000	0
104	20240613	171700	12904859900	176000	176000	176000	176000	0
105	20240613	171600	12904859900	176000	176000	176000	176000	0
106	20240613	171500	12904859900	176000	176000	176000	176000	0
107	20240613	171400	12904859900	176000	176000	176000	176000	0
108	20240613	171300	12904859900	176000	176000	176000	176000	0
109	20240613	171200	12904859900	176000	176000	176000	176000	0
110	20240613	171100	12904859900	176000	176000	176000	176000	0
111	20240613	171000	12904859900	176000	176000	176000	176000	0
112	20240613	170900	12904859900	176000	176000	176000	176000	0
113	20240613	170800	12904859900	176000	176000	176000	176000	0
114	20240613	170700	12904859900	176000	176000	176000	176000	0
115	20240613	170600	12904859900	176000	176000	176000	176000	0
116	20240613	170500	12904859900	176000	176000	176000	176000	0
117	20240613	170400	12904859900	176000	176000	176000	176000	0
118	20240613	170300	12904859900	176000	176000	176000	176000	0
119	20240613	170200	12904859900	176000	176000	176000	176000	0
120	20240613	170100	12904859900	176000	176000	176000	176000	0
121	20240613	170000	12904859900	176000	176000	176000	176000	0
122	20240613	165900	12904859900	176000	176000	176000	176000	11366
123	20240613	165800	12904859900	176000	176000	176000	176000	0
124	20240613	165700	12904859900	176000	176000	176000	176000	0
125	20240613	165600	12904859900	176000	176000	176000	176000	0
126	20240613	165500	12904859900	176000	176000	176000	176000	0
127	20240613	165400	12904859900	176000	176000	176000	176000	0
128	20240613	165300	12904859900	176000	176000	176000	176000	0
129	20240613	165200	12904859900	176000	176000	176000	176000	0
130	20240613	165100	12904859900	176000	176000	176000	176000	0
131	20240613	165000	12904859900	176000	176000	176000	176000	0
132	20240613	164900	12904859900	176000	176000	176000	176000	0
133	20240613	164800	12904859900	176000	176000	176000	176000	0
134	20240613	164700	12904859900	176000	176000	176000	176000	0
135	20240613	164600	12904859900	176000	176000	176000	176000	0
136	20240613	164500	12904859900	176000	176000	176000	176000	0
137	20240613	164400	12904859900	176000	176000	176000	176000	0
138	20240613	164300	12904859900	176000	176000	176000	176000	0
139	20240613	164200	12904859900	176000	176000	176000	176000	0
140	20240613	164100	12904859900	176000	176000	176000	176000	0
141	20240613	164000	12904859900	176000	176000	176000	176000	0
142	20240613	163900	12904859900	176000	176000	176000	176000	0
143	20240613	163800	12904859900	176000	176000	176000	176000	0
144	20240613	163700	12904859900	176000	176000	176000	176000	0
145	20240613	163600	12904859900	176000	176000	176000	176000	0
146	20240613	163500	12904859900	176000	176000	176000	176000	0
147	20240613	163400	12904859900	176000	176000	176000	176000	0
148	20240613	163300	12904859900	176000	176000	176000	176000	0
149	20240613	163200	12904859900	176000	176000	176000	176000	0
150	20240613	163100	12904859900	176000	176000	176000	176000	0
151	20240613	163000	12904859900	176000	176000	176000	176000	0
152	20240613	162900	12904859900	176000	176000	176000	176000	11366
153	20240613	162800	12904859900	176000	176000	176000	176000	0
154	20240613	162700	12904859900	176000	176000	176000	176000	0
155	20240613	162600	12904859900	176000	176000	176000	176000	0
156	20240613	162500	12904859900	176000	176000	176000	176000	0
157	20240613	162400	12904859900	176000	176000	176000	176000	0
158	20240613	162300	12904859900	176000	176000	176000	176000	0
159	20240613	162200	12904859900	176000	176000	176000	176000	0
160	20240613	162100	12904859900	176000	176000	176000	176000	0
161	20240613	162000	12904859900	176000	176000	176000	176000	0
162	20240613	161900	12904859900	176000	176000	176000	176000	0
163	20240613	161800	12904859900	176000	176000	176000	176000	0
164	20240613	161700	12904859900	176000	176000	176000	176000	0
165	20240613	161600	12904859900	176000	176000	176000	176000	0
166	20240613	161500	12904859900	176000	176000	176000	176000	0
167	20240613	161400	12904859900	176000	176000	176000	176000	0
168	20240613	161300	12904859900	176000	176000	176000	176000	0
169	20240613	161200	12904859900	176000	176000	176000	176000	0
170	20240613	161100	12904859900	176000	176000	176000	176000	0
171	20240613	161000	12904859900	176000	176000	176000	176000	0
172	20240613	160900	12904859900	176000	176000	176000	176000	0
173	20240613	160800	12904859900	176000	176000	176000	176000	0
174	20240613	160700	12904859900	176000	176000	176000	176000	0
175	20240613	160600	12904859900	176000	176000	176000	176000	0
176	20240613	160500	12904859900	176000	176000	176000	176000	0
177	20240613	160400	12904859900	176000	176000	176000	176000	0
178	20240613	160300	12904859900	176000	176000	176000	176000	0
179	20240613	160200	12904859900	176000	176000	176000	176000	0
180	20240613	160100	12904859900	176000	176000	176000	176000	0
181	20240613	160000	12904859900	176000	176000	176000	176000	0
182	20240613	155900	12904859900	176000	176000	176000	176000	11366
183	20240613	155800	12904859900	176000	176000	176000	176000	0
184	20240613	155700	12904859900	176000	176000	176000	176000	0
185	20240613	155600	12904859900	176000	176000	176000	176000	0
186	20240613	155500	12904859900	176000	176000	176000	176000	0
187	20240613	155400	12904859900	176000	176000	176000	176000	0
188	20240613	155300	12904859900	176000	176000	176000	176000	0
189	20240613	155200	12904859900	176000	176000	176000	176000	0
190	20240613	155100	12904859900	176000	176000	176000	176000	0
191	20240613	155000	12904859900	176000	176000	176000	176000	0
192	20240613	154900	12904859900	176000	176000	176000	176000	0
193	20240613	154800	12904859900	176000	176000	176000	176000	0
194	20240613	154700	12904859900	176000	176000	176000	176000	0
195	20240613	154600	12904859900	176000	176000	176000	176000	0
196	20240613	154500	12904859900	176000	176000	176000	176000	0
197	20240613	154400	12904859900	176000	176000	176000	176000	0
198	20240613	154300	12904859900	176000	176000	176000	176000	0
199	20240613	154200	12904859900	176000	176000	176000	176000	0
200	20240613	154100	12904859900	176000	176000	176000	176000	0
201	20240613	154000	12904859900	176000	176000	176000	176000	0
202	20240613	153900	12904859900	176000	176000	176000	176000	0
203	20240613	153800	12904859900	176000	176000	176000	176000	0
204	20240613	153700	12904859900	176000	176000	176000	176000	0
205	20240613	153600	12904859900	176000	176000	176000	176000	0
206	20240613	153500	12904859900	176000	176000	176000	176000	0
207	20240613	153400	12904859900	176000	176000	176000	176000	0
208	20240613	153300	12904859900	176000	176000	176000	176000	0
209	20240613	153200	12904859900	176000	176000	176000	176000	0
210	20240613	153100	12904859900	176000	176000	176000	176000	0
211	20240613	153000	12904859900	176000	176000	176000	176000	11366
212	20240613	152900	10904443900	176800	176800	176800	176800	0
213	20240613	152800	10904443900	176800	176800	176800	176800	0
214	20240613	152700	10904443900	176800	176800	176800	176800	0
215	20240613	152600	10904443900	176800	176800	176800	176800	0
216	20240613	152500	10904443900	176800	176800	176800	176800	0
217	20240613	152400	10904443900	176800	176800	176800	176800	0
218	20240613	152300	10904443900	176800	176800	176800	176800	0
219	20240613	152200	10904443900	176800	176800	176800	176800	0
220	20240613	152100	10904443900	176800	176800	176800	176800	0
221	20240613	152000	10904443900	176800	176800	176800	176800	0
222	20240613	151900	10904443900	176800	176500	176800	176400	85
223	20240613	151800	10889438800	176500	176500	176500	176400	100
224	20240613	151700	10871794200	176500	176500	176500	176400	106
225	20240613	151600	10853090000	176500	176700	176700	176400	192
226	20240613	151500	10819190500	176700	176600	176700	176600	73
227	20240613	151400	10806294900	176600	176800	176800	176600	172
228	20240613	151300	10775914800	176800	176500	176900	176500	145
229	20240613	151200	10750308200	176400	176400	176500	176400	71
230	20240613	151100	10737780800	176400	176400	176400	176300	277
231	20240613	151000	10688919400	176400	176400	176500	176300	93
232	20240613	150900	10672508800	176400	176400	176500	176300	198
233	20240613	150800	10637580100	176400	176500	176500	176400	230
234	20240613	150700	10596998700	176600	176600	176700	176500	279
235	20240613	150600	10547731300	176600	176600	176700	176600	144
236	20240613	150500	10522290600	176700	176900	176900	176600	82
237	20240613	150400	10507798300	176800	176800	176900	176800	26
238	20240613	150300	10503199700	176600	176700	177000	176600	58
239	20240613	150200	10492950700	176700	176800	176800	176600	170
240	20240613	150100	10462923300	176800	176500	176800	176500	34
241	20240613	150000	10456915900	176600	176800	176800	176500	147
242	20240613	145900	10430954700	176700	176700	176800	176500	120
243	20240613	145800	10409761100	176600	176700	176700	176500	166
244	20240613	145700	10380444300	176700	176600	176800	176500	115
245	20240613	145600	10360132500	176500	176500	177300	176500	735
246	20240613	145500	10230310200	176600	176500	176600	176500	110
247	20240613	145400	10210891800	176600	176600	176600	176500	52
248	20240613	145300	10201710500	176600	176600	177000	176500	133
249	20240613	145200	10178220800	176600	176600	176600	176500	112
250	20240613	145100	10158447500	176600	177200	177200	176600	123
251	20240613	145000	10136710100	177200	176500	177300	176500	138
252	20240613	144900	10112341400	176600	176600	176600	176500	276
253	20240613	144800	10063615800	176600	176600	176900	176500	229
254	20240613	144700	10023178600	176700	176900	176900	176500	395
255	20240613	144600	9953387300	176800	176800	177200	176800	290
256	20240613	144500	9902086400	176900	177000	177000	176700	120
257	20240613	144400	9880863800	176900	177100	177200	176900	55
258	20240613	144300	9871126200	177100	177100	177200	177100	43
259	20240613	144200	9863509100	177100	177200	177200	176800	168
260	20240613	144100	9833786800	177300	177000	177300	176900	46
261	20240613	144000	9825644500	176900	177200	177200	176900	164
262	20240613	143900	9796625400	177100	176900	177200	176700	83
263	20240613	143800	9781933300	176900	176700	177000	176600	157
264	20240613	143700	9754191500	176800	176800	177000	176800	28
265	20240613	143600	9749237400	176900	176700	176900	176600	175
266	20240613	143500	9718302000	176600	177000	177000	176600	81
267	20240613	143400	9703985700	177000	176700	177000	176600	38
268	20240613	143300	9697268100	176600	176900	176900	176500	239
269	20240613	143200	9655050500	177000	177000	177000	176900	44
270	20240613	143100	9647264900	176800	176700	176800	176600	239
271	20240613	143000	9605048400	176700	176900	177000	176600	354
272	20240613	142900	9542480800	177000	176900	177000	176900	105
273	20240613	142800	9523901600	177000	177100	177100	176900	97
274	20240613	142700	9506731600	177100	176700	177100	176700	156
275	20240613	142600	9479149500	176800	177000	177100	176800	39
276	20240613	142500	9472248100	176900	176900	177100	176800	61
277	20240613	142400	9461453300	176800	177000	177100	176700	178
278	20240613	142300	9429966800	177400	177000	177400	176700	56
279	20240613	142200	9420053900	177000	176900	177000	176900	48
280	20240613	142100	9411558500	176800	176800	176900	176700	217
281	20240613	142000	9373204100	176900	176800	176900	176800	46
282	20240613	141900	9365068800	176900	177000	177000	176800	197
283	20240613	141800	9330232400	177000	176900	177100	176800	115
284	20240613	141700	9309889700	176800	176900	176900	176800	273
285	20240613	141600	9261608700	176800	176800	176900	176800	88
286	20240613	141500	9246046200	176800	176900	176900	176800	155
287	20240613	141400	9218638200	176900	176900	176900	176800	50
288	20240613	141300	9209794100	176900	176800	177000	176600	106
289	20240613	141200	9191050800	176700	176600	176700	176600	257
290	20240613	141100	9145656300	176700	176600	176700	176600	38
291	20240613	141000	9138942600	176600	177000	177000	176600	66
292	20240613	140900	9127277000	176900	176700	177000	176600	138
293	20240613	140800	9102878300	176700	176900	177000	176600	173
294	20240613	140700	9072297900	176800	176800	176900	176700	35
295	20240613	140600	9066109000	176800	176900	177000	176700	190
296	20240613	140500	9032513600	176900	177000	177000	176800	28
297	20240613	140400	9027558500	177000	176600	177100	176600	122
298	20240613	140300	9005995900	176600	176600	176700	176600	194
299	20240613	140200	8971731000	176700	176800	176800	176600	104
300	20240613	140100	8953354300	176800	177100	177200	176700	100
301	20240613	140000	8935667600	177000	176600	177200	176600	41
302	20240613	135900	8928415900	176700	176500	176700	176500	212
303	20240613	135800	8890980600	176500	176600	176700	176500	84
304	20240613	135700	8876145300	176600	176900	176900	176500	524
305	20240613	135600	8783585100	176900	177000	177000	176900	196
306	20240613	135500	8748908000	176900	177100	177100	176900	107
307	20240613	135400	8729966200	177100	177200	177300	177100	74
308	20240613	135300	8716857800	177100	177100	177200	177100	40
309	20240613	135200	8709770700	177000	177000	177100	177000	229
310	20240613	135100	8669237000	177100	177000	177100	177000	98
311	20240613	135000	8651886400	177100	177100	177100	177000	53
312	20240613	134900	8642504200	177100	177100	177200	177000	69
313	20240613	134800	8630282600	177000	177000	177100	177000	95
314	20240613	134700	8613462200	177000	177100	177200	177000	145
315	20240613	134600	8587781200	177100	177200	177200	177100	51
316	20240613	134500	8578745300	177100	177300	177300	177100	111
317	20240613	134400	8559078700	177200	177200	177300	177200	107
318	20240613	134300	8540113500	177200	177100	177400	177100	77
319	20240613	134200	8526464800	177200	177100	177200	177100	110
320	20240613	134100	8506977500	177100	177300	177300	177100	74
321	20240613	134000	8493866200	177300	177300	177300	177200	34
322	20240613	133900	8487838700	177200	177300	177300	177200	78
323	20240613	133800	8474013100	177200	177500	177600	177200	86
324	20240613	133700	8458753400	177400	177300	177400	177200	63
325	20240613	133600	8447580800	177300	177200	177300	177200	152
326	20240613	133500	8420631800	177300	177300	177300	177100	35
327	20240613	133400	8414429000	177200	177200	177200	177000	170
328	20240613	133300	8384320100	177100	177100	177200	177100	62
329	20240613	133200	8373334800	177100	177100	177400	177000	138
330	20240613	133100	8348883700	177000	177100	177200	177000	149
331	20240613	133000	8322491700	177100	177200	177300	177100	209
332	20240613	132900	8285459000	177300	177300	177400	177200	140
333	20240613	132800	8260637600	177300	177400	177400	177300	59
334	20240613	132700	8250175900	177300	177700	177800	177300	69
335	20240613	132600	8237926500	177600	177500	177600	177500	40
336	20240613	132500	8230822600	177600	177300	177700	177200	167
337	20240613	132400	8201206200	177300	177300	177400	177300	51
338	20240613	132300	8192162200	177400	177300	177800	177300	105
339	20240613	132200	8173511800	177300	177300	177400	177200	344
340	20240613	132100	8112518700	177200	177200	177200	177000	216
341	20240613	132000	8074263300	177100	177500	177800	177100	252
342	20240613	131900	8029541900	177500	177800	177800	177500	301
343	20240613	131800	7976071800	177700	178000	178100	177700	487
344	20240613	131700	7889420000	178100	178000	178100	178000	41
345	20240613	131600	7882121800	178000	178100	178100	178000	154
346	20240613	131500	7854695900	178200	178100	178200	178100	53
347	20240613	131400	7845255700	178100	178200	178200	178100	34
348	20240613	131300	7839198500	178100	178500	178500	178100	145
349	20240613	131200	7813344100	178500	178300	178500	178300	27
350	20240613	131100	7808527600	178400	178500	178500	178300	49
351	20240613	131000	7799786800	178500	178500	178600	178400	29
352	20240613	130900	7794611700	178500	178600	178600	178400	46
353	20240613	130800	7786396800	178500	178200	178600	178200	21
354	20240613	130700	7782649600	178200	178200	178300	178200	63
355	20240613	130600	7771419900	178700	178200	178700	178100	188
356	20240613	130500	7737900500	178200	178800	178800	178200	337
357	20240613	130400	7677729700	178700	178700	178800	178700	17
358	20240613	130300	7674691100	178800	178700	178800	178700	41
359	20240613	130200	7667361100	178800	178800	178800	178700	41
360	20240613	130100	7660032200	178700	178800	178800	178700	26
361	20240613	130000	7655384200	178700	178800	178800	178700	12
362	20240613	125900	7653239200	178700	178700	178800	178700	126
363	20240613	125800	7630717600	178700	178800	178800	178700	16
364	20240613	125700	7627857300	178700	179100	179100	178700	302
365	20240613	125600	7573808600	179100	179100	179200	179000	55
366	20240613	125500	7563955500	179100	178800	179100	178700	36
367	20240613	125400	7557513900	178800	179000	179300	178700	87
368	20240613	125300	7541937900	178800	179200	179200	178700	73
369	20240613	125200	7528873000	179200	179100	179200	178900	61
370	20240613	125100	7517946100	179100	179000	179100	178900	8
371	20240613	125000	7516513800	179000	179100	179100	178800	81
372	20240613	124900	7502020600	179200	178900	179200	178800	37
373	20240613	124800	7495398000	178900	179100	179100	178800	81
374	20240613	124700	7480902400	179000	179000	179100	178900	25
375	20240613	124600	7476426900	179100	179000	179200	179000	34
376	20240613	124500	7470338100	179000	178800	179100	178800	65
377	20240613	124400	7458708800	178800	179100	179100	178800	228
378	20240613	124300	7417915500	179100	179100	179100	179000	31
379	20240613	124200	7412363500	179100	179100	179100	179000	38
380	20240613	124100	7405558800	179000	178800	179200	178800	53
381	20240613	124000	7396070700	178900	179300	179300	178700	54
382	20240613	123900	7386407400	179300	179000	179300	178700	53
383	20240613	123800	7376913400	179100	179000	179100	178800	67
384	20240613	123700	7364921500	179100	179100	179100	179000	14
385	20240613	123600	7362414300	178900	178700	178900	178600	85
386	20240613	123500	7347223100	178600	179100	179100	178600	224
387	20240613	123400	7307152700	179100	179100	179100	179000	16
388	20240613	123300	7304287900	179000	179100	179300	179000	112
389	20240613	123200	7284214200	179100	179400	179400	179000	92
390	20240613	123100	7267725700	179300	179300	179300	179100	39
391	20240613	123000	7260735800	179000	179400	179400	179000	23
392	20240613	122900	7256610800	179300	179200	179300	179000	230
393	20240613	122800	7215415500	179200	179300	179300	179200	59
394	20240613	122700	7204838100	179100	179300	179400	179100	98
395	20240613	122600	7187264500	179300	179300	179400	179300	51
396	20240613	122500	7178116600	179300	179200	179400	179200	39
397	20240613	122400	7171120800	179300	179300	179300	179100	10
398	20240613	122300	7169328200	179200	179300	179400	179100	75
399	20240613	122200	7155887200	179200	179300	179400	179100	45
400	20240613	122100	7147819400	179400	179200	179400	179100	47
401	20240613	122000	7139395700	179200	179200	179200	179100	24
402	20240613	121900	7135096100	179100	179100	179400	179100	198
403	20240613	121800	7099613500	179200	179100	179200	179100	97
404	20240613	121700	7082232000	179100	179400	179400	179100	100
405	20240613	121600	7064313900	179400	179500	179600	179400	114
406	20240613	121500	7043844700	179600	179600	179600	179500	15
407	20240613	121400	7041151500	179500	179500	179600	179500	18
408	20240613	121300	7037919200	179500	179200	179600	179200	69
409	20240613	121200	7025532800	179200	179300	179300	179200	21
410	20240613	121100	7021767900	179300	179100	179300	179100	24
411	20240613	121000	7017466300	179100	179100	179300	179100	106
412	20240613	120900	6998473100	179200	179100	179200	179100	113
413	20240613	120800	6978223900	179300	179300	179300	179100	69
414	20240613	120700	6965857500	179100	179300	179300	179100	187
415	20240613	120600	6932347000	179300	179300	179400	179200	127
416	20240613	120500	6909574100	179300	179500	179600	179300	65
417	20240613	120400	6897911000	179600	179500	179600	179400	37
418	20240613	120300	6891268200	179500	179400	179500	179400	51
419	20240613	120200	6882116100	179400	179500	179600	179200	49
420	20240613	120100	6873322700	179500	179500	179600	179300	87
421	20240613	120000	6857708500	179500	179400	179500	179100	91
422	20240613	115900	6841387900	179400	179200	179600	179200	70
423	20240613	115800	6828828100	179200	179300	179300	179200	56
424	20240613	115700	6818792400	179300	179500	179500	179200	94
425	20240613	115600	6801931200	179500	179600	179600	179300	62
426	20240613	115500	6790803700	179500	179400	179500	179200	119
427	20240613	115400	6769458700	179400	179300	179500	179200	118
428	20240613	115300	6748298900	179500	179200	179500	179100	96
429	20240613	115200	6731091000	179200	179200	179300	179100	79
430	20240613	115100	6716934800	179200	179200	179500	179200	36
431	20240613	115000	6710482000	179300	179400	179400	179300	97
432	20240613	114900	6693085300	179500	179500	179500	179200	71
433	20240613	114800	6680355000	179500	179400	179500	179400	56
434	20240613	114700	6670305900	179400	179200	179500	179200	64
435	20240613	114600	6658822000	179200	179400	179500	179200	75
436	20240613	114500	6645365100	179400	179400	179500	179200	40
437	20240613	114400	6638189100	179400	179400	179500	179100	60
438	20240613	114300	6627428100	179400	179400	179500	179300	99
439	20240613	114200	6609661200	179500	179300	179500	179300	83
440	20240613	114100	6594768100	179300	179500	179500	179300	40
441	20240613	114000	6587592400	179500	179300	179500	179300	69
442	20240613	113900	6575211000	179300	179200	179300	179100	50
443	20240613	113800	6566252500	179200	179300	179600	179200	42
444	20240613	113700	6558724600	179200	179300	179600	179100	124
445	20240613	113600	6536499900	179300	179300	179300	179200	85
446	20240613	113500	6521263300	179300	179500	179500	179100	42
447	20240613	113400	6513729300	179400	179100	179400	179100	55
448	20240613	113300	6503874000	179100	179300	179300	179100	207
449	20240613	113200	6466776200	179200	179300	179400	179200	128
450	20240613	113100	6443830000	179300	179400	179400	179300	83
451	20240613	113000	6428943700	179400	179500	179600	179400	86
452	20240613	112900	6413510300	179500	179500	179500	179300	84
453	20240613	112800	6398435900	179500	179600	179600	179400	79
454	20240613	112700	6384255000	179600	179500	179600	179400	149
455	20240613	112600	6357507600	179400	179400	179600	179300	398
456	20240613	112500	6286102400	179500	179500	179700	179400	116
457	20240613	112400	6265281500	179500	179500	179700	179400	90
458	20240613	112300	6249125000	179400	179500	179700	179400	83
459	20240613	112200	6234217200	179400	179500	179500	179400	92
460	20240613	112100	6217708900	179400	179600	179600	179300	61
461	20240613	112000	6206762700	179600	179100	179700	179100	71
462	20240613	111900	6194020400	179200	179400	179600	179200	564
463	20240613	111800	6092790200	179400	179400	179500	179300	57
464	20240613	111700	6082562800	179400	179300	179400	179300	38
465	20240613	111600	6075747600	179200	179300	179500	179100	132
466	20240613	111500	6052069400	179200	179100	179500	179000	67
467	20240613	111400	6040060800	179000	179400	179500	179000	58
468	20240613	111300	6029665500	179200	179600	179600	179200	99
469	20240613	111200	6011903900	179600	179500	179600	179300	99
470	20240613	111100	5994134600	179500	179500	179500	179000	103
471	20240613	111000	5975667600	179600	179500	179600	179400	118
472	20240613	110900	5954485000	179600	179300	179600	179300	93
473	20240613	110800	5937798400	179400	179600	179600	179400	207
474	20240613	110700	5900654700	179600	179500	179600	179400	230
475	20240613	110600	5859386900	179500	179600	179700	179400	77
476	20240613	110500	5845560200	179500	179600	179600	179500	58
477	20240613	110400	5835144200	179400	179600	179700	179400	141
478	20240613	110300	5809829900	179600	179600	179700	179600	59
479	20240613	110200	5799230500	179600	179600	179700	179600	18
480	20240613	110100	5795996500	179600	179500	179700	179500	56
481	20240613	110000	5785938800	179500	179600	179700	179500	33
482	20240613	105900	5780012900	179500	179800	179800	179500	68
483	20240613	105800	5767794300	179700	179800	179800	179600	39
484	20240613	105700	5760786400	179700	179600	179800	179600	35
485	20240613	105600	5754496700	179700	179100	179800	179100	65
486	20240613	105500	5742839500	179100	179500	179600	178400	746
487	20240613	105400	5609327300	179500	179500	179600	179400	82
488	20240613	105300	5594607200	179500	179500	179600	179400	99
489	20240613	105200	5576834300	179500	179500	179600	179400	97
490	20240613	105100	5559424200	179500	179400	179500	179400	71
491	20240613	105000	5546682400	179500	179700	179800	179400	148
492	20240613	104900	5520111700	179700	179600	179700	179500	83
493	20240613	104800	5505204200	179600	179700	179800	179600	51
494	20240613	104700	5496039900	179600	179900	179900	179600	72
495	20240613	104600	5483095800	179900	179600	179900	179600	100
496	20240613	104500	5465129000	179600	179700	179700	179500	151
497	20240613	104400	5438013400	179600	179800	179800	179600	119
498	20240613	104300	5416632300	179800	179900	179900	179700	133
499	20240613	104200	5392719800	179900	180000	180000	179800	123
500	20240613	104100	5370594700	180000	180000	180000	179900	47
501	20240613	104000	5362138400	180000	180200	180200	179900	102
502	20240613	103900	5343779000	180100	180200	180200	180100	78
503	20240613	103800	5329728000	180200	180100	180200	180000	41
504	20240613	103700	5322343400	180200	180300	180300	180000	66
505	20240613	103600	5310460300	180000	180200	180300	180000	254
506	20240613	103500	5264699800	180100	180100	180200	180100	56
507	20240613	103400	5254612700	180100	180100	180100	180000	36
508	20240613	103300	5248130200	180100	180000	180100	179900	102
509	20240613	103200	5229770400	179900	179900	180000	179900	37
510	20240613	103100	5223113500	179900	180400	180400	179900	238
511	20240613	103000	5180264800	180300	180300	180400	180100	517
512	20240613	102900	5087045900	180300	180000	180300	179900	791
513	20240613	102800	4944635600	180000	180000	180000	179900	88
514	20240613	102700	4928801300	180000	180000	180000	179900	83
515	20240613	102600	4913866800	180000	180100	180100	180000	199
516	20240613	102500	4878043400	180100	180100	180100	179900	73
517	20240613	102400	4864902400	180100	180000	180100	179900	99
518	20240613	102300	4847082100	180000	179800	180100	179800	225
519	20240613	102200	4806607800	179800	179700	179800	179700	39
520	20240613	102100	4799597700	179800	179800	180000	179700	57
521	20240613	102000	4789348800	180000	179700	180000	179600	86
522	20240613	101900	4773892700	179700	179900	180000	179600	111
523	20240613	101800	4753926200	179500	179900	180000	179500	47
524	20240613	101700	4745482300	179900	179900	180000	179800	70
525	20240613	101600	4732887900	179800	179800	180000	179700	48
526	20240613	101500	4724253900	179700	179800	179900	179700	27
527	20240613	101400	4719399500	179800	179800	179800	179800	19
528	20240613	101300	4715983300	179700	179700	179800	179600	69
529	20240613	101200	4703585300	179700	179500	179800	179400	183
530	20240613	101100	4670732900	179600	179900	179900	179600	56
531	20240613	101000	4660667500	179900	179500	180200	178800	115
532	20240613	100900	4640014000	180100	180300	180400	178500	1905
533	20240613	100800	4298620100	180300	179700	180300	179700	1123
534	20240613	100700	4096574200	179700	179700	179800	179600	93
535	20240613	100600	4079864700	179800	179800	179900	179400	137
536	20240613	100500	4055244100	179800	179600	179800	179500	116
537	20240613	100400	4034395000	179600	179700	179800	179600	128
538	20240613	100300	4011389900	179800	179600	179800	179600	67
539	20240613	100200	3999347800	179500	179700	179700	179500	30
540	20240613	100100	3993958700	179700	179100	179800	179100	96
541	20240613	100000	3976713500	179700	179800	179800	179100	175
542	20240613	095900	3945319600	179800	179500	179800	179200	89
543	20240613	095800	3929345900	179600	179400	179600	179400	51
544	20240613	095700	3920193500	179500	179700	179800	179200	655
545	20240613	095600	3802622600	179700	179700	179700	179600	37
546	20240613	095500	3795973900	179600	179700	179700	179600	79
547	20240613	095400	3781783400	179700	179700	179700	179500	90
548	20240613	095300	3765620200	179600	179800	179800	179600	102
549	20240613	095200	3747290000	179800	179700	179800	179600	71
550	20240613	095100	3734531700	179600	179700	179700	179600	127
551	20240613	095000	3711721900	179700	179600	179700	179600	34
552	20240613	094900	3705612200	179600	179600	179700	179600	78
553	20240613	094800	3691597700	179700	179700	179700	179600	36
554	20240613	094700	3685129900	179700	179800	179900	179700	41
555	20240613	094600	3677760000	179800	179500	179900	179400	276
556	20240613	094500	3628166500	179500	179400	179500	179400	120
557	20240613	094400	3606636300	179500	179300	179500	179300	78
558	20240613	094300	3592638300	179300	179300	179400	179200	110
559	20240613	094200	3572913900	179200	179200	179300	179200	84
560	20240613	094100	3557859800	179100	179300	179300	179100	26
561	20240613	094000	3553201000	179300	179100	179300	179000	73
562	20240613	093900	3540124800	179200	179100	179200	179100	57
563	20240613	093800	3529912600	179100	179200	179200	179100	53
564	20240613	093700	3520419100	179200	179600	179600	179200	44
565	20240613	093600	3512521700	179600	179500	179600	179300	81
566	20240613	093500	3497985000	179500	179400	179500	179400	22
567	20240613	093400	3494038000	179400	179400	179600	179200	104
568	20240613	093300	3475376400	179400	179500	179500	179400	84
569	20240613	093200	3460301300	179400	179300	179500	179100	10
570	20240613	093100	3458508000	179300	179200	179600	179100	74
571	20240613	093000	3445231700	179300	179700	179700	179300	111
572	20240613	092900	3425292600	179600	179600	179700	179600	90
573	20240613	092800	3409124500	179300	179200	179300	179000	104
574	20240613	092700	3390491900	179500	179600	179700	179500	157
575	20240613	092600	3362295200	179700	179700	179700	179600	111
576	20240613	092500	3342357300	179700	179200	179700	179100	64
577	20240613	092400	3330877400	179500	179500	179700	179000	99
578	20240613	092300	3313098300	179000	178800	179600	178800	133
579	20240613	092200	3289253800	179100	179400	179400	178600	404
580	20240613	092100	3216931100	179300	178700	179300	178700	203
581	20240613	092000	3180601800	178700	178700	178700	178500	214
582	20240613	091900	3142386900	178700	178800	178800	178700	114
583	20240613	091800	3122006300	178700	178800	178900	178500	213
584	20240613	091700	3083942100	178800	179700	179700	178800	395
585	20240613	091600	3013159800	179600	179600	180100	179600	151
586	20240613	091500	2986002200	179700	179900	180100	179500	341
587	20240613	091400	2924696300	179900	180100	180200	179900	223
588	20240613	091300	2884543700	180000	180400	180400	180000	203
589	20240613	091200	2847956200	180300	180500	180500	180000	266
590	20240613	091100	2800007400	180400	180200	180500	180000	430
591	20240613	091000	2722499100	180200	180200	180300	180100	155
592	20240613	090900	2694565900	180100	180500	180500	180000	404
593	20240613	090800	2621706800	180600	180900	180900	180100	142
594	20240613	090700	2596036400	180900	180900	181400	180100	1255
595	20240613	090600	2368965800	180900	179600	180900	179300	3439
596	20240613	090500	1749291500	179300	179400	179900	179200	2556
597	20240613	090400	1290400700	179400	178900	179500	178900	1218
598	20240613	090300	1072107500	178900	178500	179200	178500	696
599	20240613	090200	947531700	178700	177800	178900	177700	631
600	20240613	090100	835091100	177900	178600	178600	177800	950
601	20240613	090000	665734100	178500	179800	179800	177900	3697