KissMeData/014680/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190100	11073612500	177100	177100	177100	177100	3151
3	20240625	190000	11073612500	177100	177100	177100	177100	0
4	20240625	185900	11073612500	177100	177100	177100	177100	0
5	20240625	185800	11073612500	177100	177100	177100	177100	0
6	20240625	185700	11073612500	177100	177100	177100	177100	0
7	20240625	185600	11073612500	177100	177100	177100	177100	0
8	20240625	185500	11073612500	177100	177100	177100	177100	0
9	20240625	185400	11073612500	177100	177100	177100	177100	0
10	20240625	185300	11073612500	177100	177100	177100	177100	0
11	20240625	185200	11073612500	177100	177100	177100	177100	0
12	20240625	185100	11073612500	177100	177100	177100	177100	0
13	20240625	185000	11073612500	177100	177100	177100	177100	0
14	20240625	184900	11073612500	177100	177100	177100	177100	0
15	20240625	184800	11073612500	177100	177100	177100	177100	0
16	20240625	184700	11073612500	177100	177100	177100	177100	0
17	20240625	184600	11073612500	177100	177100	177100	177100	0
18	20240625	184500	11073612500	177100	177100	177100	177100	0
19	20240625	184400	11073612500	177100	177100	177100	177100	0
20	20240625	184300	11073612500	177100	177100	177100	177100	0
21	20240625	184200	11073612500	177100	177100	177100	177100	0
22	20240625	184100	11073612500	177100	177100	177100	177100	0
23	20240625	184000	11073612500	177100	177100	177100	177100	0
24	20240625	183900	11073612500	177100	177100	177100	177100	0
25	20240625	183800	11073612500	177100	177100	177100	177100	0
26	20240625	183700	11073612500	177100	177100	177100	177100	0
27	20240625	183600	11073612500	177100	177100	177100	177100	0
28	20240625	183500	11073612500	177100	177100	177100	177100	0
29	20240625	183400	11073612500	177100	177100	177100	177100	0
30	20240625	183300	11073612500	177100	177100	177100	177100	0
31	20240625	183200	11073612500	177100	177100	177100	177100	0
32	20240625	183100	11073612500	177100	177100	177100	177100	3151
33	20240625	183000	11073612500	177100	177100	177100	177100	0
34	20240625	182900	11073612500	177100	177100	177100	177100	0
35	20240625	182800	11073612500	177100	177100	177100	177100	0
36	20240625	182700	11073612500	177100	177100	177100	177100	0
37	20240625	182600	11073612500	177100	177100	177100	177100	0
38	20240625	182500	11073612500	177100	177100	177100	177100	0
39	20240625	182400	11073612500	177100	177100	177100	177100	0
40	20240625	182300	11073612500	177100	177100	177100	177100	0
41	20240625	182200	11073612500	177100	177100	177100	177100	0
42	20240625	182100	11073612500	177100	177100	177100	177100	0
43	20240625	182000	11073612500	177100	177100	177100	177100	0
44	20240625	181900	11073612500	177100	177100	177100	177100	0
45	20240625	181800	11073612500	177100	177100	177100	177100	0
46	20240625	181700	11073612500	177100	177100	177100	177100	0
47	20240625	181600	11073612500	177100	177100	177100	177100	0
48	20240625	181500	11073612500	177100	177100	177100	177100	0
49	20240625	181400	11073612500	177100	177100	177100	177100	0
50	20240625	181300	11073612500	177100	177100	177100	177100	0
51	20240625	181200	11073612500	177100	177100	177100	177100	0
52	20240625	181100	11073612500	177100	177100	177100	177100	0
53	20240625	181000	11073612500	177100	177100	177100	177100	0
54	20240625	180900	11073612500	177100	177100	177100	177100	0
55	20240625	180800	11073612500	177100	177100	177100	177100	0
56	20240625	180700	11073612500	177100	177100	177100	177100	0
57	20240625	180600	11073612500	177100	177100	177100	177100	0
58	20240625	180500	11073612500	177100	177100	177100	177100	0
59	20240625	180400	11073612500	177100	177100	177100	177100	0
60	20240625	180300	11073612500	177100	177100	177100	177100	0
61	20240625	180200	11073612500	177100	177100	177100	177100	0
62	20240625	180100	11073612500	177100	177100	177100	177100	3151
63	20240625	180000	11073612500	177100	177100	177100	177100	0
64	20240625	175900	11073612500	177100	177100	177100	177100	0
65	20240625	175800	11073612500	177100	177100	177100	177100	0
66	20240625	175700	11073612500	177100	177100	177100	177100	0
67	20240625	175600	11073612500	177100	177100	177100	177100	0
68	20240625	175500	11073612500	177100	177100	177100	177100	0
69	20240625	175400	11073612500	177100	177100	177100	177100	0
70	20240625	175300	11073612500	177100	177100	177100	177100	0
71	20240625	175200	11073612500	177100	177100	177100	177100	0
72	20240625	175100	11073612500	177100	177100	177100	177100	0
73	20240625	175000	11073612500	177100	177100	177100	177100	0
74	20240625	174900	11073612500	177100	177100	177100	177100	0
75	20240625	174800	11073612500	177100	177100	177100	177100	0
76	20240625	174700	11073612500	177100	177100	177100	177100	0
77	20240625	174600	11073612500	177100	177100	177100	177100	0
78	20240625	174500	11073612500	177100	177100	177100	177100	0
79	20240625	174400	11073612500	177100	177100	177100	177100	0
80	20240625	174300	11073612500	177100	177100	177100	177100	0
81	20240625	174200	11073612500	177100	177100	177100	177100	0
82	20240625	174100	11073612500	177100	177100	177100	177100	0
83	20240625	174000	11073612500	177100	177100	177100	177100	0
84	20240625	173900	11073612500	177100	177100	177100	177100	0
85	20240625	173800	11073612500	177100	177100	177100	177100	0
86	20240625	173700	11073612500	177100	177100	177100	177100	0
87	20240625	173600	11073612500	177100	177100	177100	177100	0
88	20240625	173500	11073612500	177100	177100	177100	177100	0
89	20240625	173400	11073612500	177100	177100	177100	177100	0
90	20240625	173300	11073612500	177100	177100	177100	177100	0
91	20240625	173200	11073612500	177100	177100	177100	177100	0
92	20240625	173100	11073612500	177100	177100	177100	177100	3151
93	20240625	173000	11073612500	177100	177100	177100	177100	0
94	20240625	172900	11073612500	177100	177100	177100	177100	0
95	20240625	172800	11073612500	177100	177100	177100	177100	0
96	20240625	172700	11073612500	177100	177100	177100	177100	0
97	20240625	172600	11073612500	177100	177100	177100	177100	0
98	20240625	172500	11073612500	177100	177100	177100	177100	0
99	20240625	172400	11073612500	177100	177100	177100	177100	0
100	20240625	172300	11073612500	177100	177100	177100	177100	0
101	20240625	172200	11073612500	177100	177100	177100	177100	0
102	20240625	172100	11073612500	177100	177100	177100	177100	0
103	20240625	172000	11073612500	177100	177100	177100	177100	0
104	20240625	171900	11073612500	177100	177100	177100	177100	0
105	20240625	171800	11073612500	177100	177100	177100	177100	0
106	20240625	171700	11073612500	177100	177100	177100	177100	0
107	20240625	171600	11073612500	177100	177100	177100	177100	0
108	20240625	171500	11073612500	177100	177100	177100	177100	0
109	20240625	171400	11073612500	177100	177100	177100	177100	0
110	20240625	171300	11073612500	177100	177100	177100	177100	0
111	20240625	171200	11073612500	177100	177100	177100	177100	0
112	20240625	171100	11073612500	177100	177100	177100	177100	0
113	20240625	171000	11073612500	177100	177100	177100	177100	0
114	20240625	170900	11073612500	177100	177100	177100	177100	0
115	20240625	170800	11073612500	177100	177100	177100	177100	0
116	20240625	170700	11073612500	177100	177100	177100	177100	0
117	20240625	170600	11073612500	177100	177100	177100	177100	0
118	20240625	170500	11073612500	177100	177100	177100	177100	0
119	20240625	170400	11073612500	177100	177100	177100	177100	0
120	20240625	170300	11073612500	177100	177100	177100	177100	0
121	20240625	170200	11073612500	177100	177100	177100	177100	0
122	20240625	170100	11073612500	177100	177100	177100	177100	3151
123	20240625	170000	11073612500	177100	177100	177100	177100	0
124	20240625	165900	11073612500	177100	177100	177100	177100	0
125	20240625	165800	11073612500	177100	177100	177100	177100	0
126	20240625	165700	11073612500	177100	177100	177100	177100	0
127	20240625	165600	11073612500	177100	177100	177100	177100	0
128	20240625	165500	11073612500	177100	177100	177100	177100	0
129	20240625	165400	11073612500	177100	177100	177100	177100	0
130	20240625	165300	11073612500	177100	177100	177100	177100	0
131	20240625	165200	11073612500	177100	177100	177100	177100	0
132	20240625	165100	11073612500	177100	177100	177100	177100	0
133	20240625	165000	11073612500	177100	177100	177100	177100	0
134	20240625	164900	11073612500	177100	177100	177100	177100	0
135	20240625	164800	11073612500	177100	177100	177100	177100	0
136	20240625	164700	11073612500	177100	177100	177100	177100	0
137	20240625	164600	11073612500	177100	177100	177100	177100	0
138	20240625	164500	11073612500	177100	177100	177100	177100	0
139	20240625	164400	11073612500	177100	177100	177100	177100	0
140	20240625	164300	11073612500	177100	177100	177100	177100	0
141	20240625	164200	11073612500	177100	177100	177100	177100	0
142	20240625	164100	11073612500	177100	177100	177100	177100	0
143	20240625	164000	11073612500	177100	177100	177100	177100	0
144	20240625	163900	11073612500	177100	177100	177100	177100	0
145	20240625	163800	11073612500	177100	177100	177100	177100	0
146	20240625	163700	11073612500	177100	177100	177100	177100	0
147	20240625	163600	11073612500	177100	177100	177100	177100	0
148	20240625	163500	11073612500	177100	177100	177100	177100	0
149	20240625	163400	11073612500	177100	177100	177100	177100	0
150	20240625	163300	11073612500	177100	177100	177100	177100	0
151	20240625	163200	11073612500	177100	177100	177100	177100	0
152	20240625	163100	11073612500	177100	177100	177100	177100	3151
153	20240625	163000	11073612500	177100	177100	177100	177100	0
154	20240625	162900	11073612500	177100	177100	177100	177100	0
155	20240625	162800	11073612500	177100	177100	177100	177100	0
156	20240625	162700	11073612500	177100	177100	177100	177100	0
157	20240625	162600	11073612500	177100	177100	177100	177100	0
158	20240625	162500	11073612500	177100	177100	177100	177100	0
159	20240625	162400	11073612500	177100	177100	177100	177100	0
160	20240625	162300	11073612500	177100	177100	177100	177100	0
161	20240625	162200	11073612500	177100	177100	177100	177100	0
162	20240625	162100	11073612500	177100	177100	177100	177100	0
163	20240625	162000	11073612500	177100	177100	177100	177100	0
164	20240625	161900	11073612500	177100	177100	177100	177100	0
165	20240625	161800	11073612500	177100	177100	177100	177100	0
166	20240625	161700	11073612500	177100	177100	177100	177100	0
167	20240625	161600	11073612500	177100	177100	177100	177100	0
168	20240625	161500	11073612500	177100	177100	177100	177100	0
169	20240625	161400	11073612500	177100	177100	177100	177100	0
170	20240625	161300	11073612500	177100	177100	177100	177100	0
171	20240625	161200	11073612500	177100	177100	177100	177100	0
172	20240625	161100	11073612500	177100	177100	177100	177100	0
173	20240625	161000	11073612500	177100	177100	177100	177100	0
174	20240625	160900	11073612500	177100	177100	177100	177100	0
175	20240625	160800	11073612500	177100	177100	177100	177100	0
176	20240625	160700	11073612500	177100	177100	177100	177100	0
177	20240625	160600	11073612500	177100	177100	177100	177100	0
178	20240625	160500	11073612500	177100	177100	177100	177100	0
179	20240625	160400	11073612500	177100	177100	177100	177100	0
180	20240625	160300	11073612500	177100	177100	177100	177100	0
181	20240625	160200	11073612500	177100	177100	177100	177100	0
182	20240625	160100	11073612500	177100	177100	177100	177100	3151
183	20240625	160000	11073612500	177100	177100	177100	177100	0
184	20240625	155900	11073612500	177100	177100	177100	177100	0
185	20240625	155800	11073612500	177100	177100	177100	177100	0
186	20240625	155700	11073612500	177100	177100	177100	177100	0
187	20240625	155600	11073612500	177100	177100	177100	177100	0
188	20240625	155500	11073612500	177100	177100	177100	177100	0
189	20240625	155400	11073612500	177100	177100	177100	177100	0
190	20240625	155300	11073612500	177100	177100	177100	177100	0
191	20240625	155200	11073612500	177100	177100	177100	177100	0
192	20240625	155100	11073612500	177100	177100	177100	177100	0
193	20240625	155000	11073612500	177100	177100	177100	177100	0
194	20240625	154900	11073612500	177100	177100	177100	177100	0
195	20240625	154800	11073612500	177100	177100	177100	177100	0
196	20240625	154700	11073612500	177100	177100	177100	177100	0
197	20240625	154600	11073612500	177100	177100	177100	177100	0
198	20240625	154500	11073612500	177100	177100	177100	177100	0
199	20240625	154400	11073612500	177100	177100	177100	177100	0
200	20240625	154300	11073612500	177100	177100	177100	177100	0
201	20240625	154200	11073612500	177100	177100	177100	177100	0
202	20240625	154100	11073612500	177100	177100	177100	177100	0
203	20240625	154000	11073612500	177100	177100	177100	177100	0
204	20240625	153900	11073612500	177100	177100	177100	177100	0
205	20240625	153800	11073612500	177100	177100	177100	177100	0
206	20240625	153700	11073612500	177100	177100	177100	177100	0
207	20240625	153600	11073612500	177100	177100	177100	177100	0
208	20240625	153500	11073612500	177100	177100	177100	177100	0
209	20240625	153400	11073612500	177100	177100	177100	177100	0
210	20240625	153300	11073612500	177100	177100	177100	177100	0
211	20240625	153200	11073612500	177100	177100	177100	177100	0
212	20240625	153100	11073612500	177100	177100	177100	177100	3151
213	20240625	153000	11073612500	177100	177100	177100	177100	3151
214	20240625	152900	10515570400	177400	177400	177400	177400	0
215	20240625	152800	10515570400	177400	177400	177400	177400	0
216	20240625	152700	10515570400	177400	177400	177400	177400	0
217	20240625	152600	10515570400	177400	177400	177400	177400	0
218	20240625	152500	10515570400	177400	177400	177400	177400	0
219	20240625	152400	10515570400	177400	177400	177400	177400	0
220	20240625	152300	10515570400	177400	177400	177400	177400	0
221	20240625	152200	10515570400	177400	177400	177400	177400	0
222	20240625	152100	10515570400	177400	177400	177400	177400	0
223	20240625	152000	10515570400	177400	177400	177400	177400	0
224	20240625	151900	10515570400	177400	177300	177400	177100	292
225	20240625	151800	10463839400	177400	177000	177400	177000	372
226	20240625	151700	10397926300	177000	177200	177200	177000	544
227	20240625	151600	10301613400	177200	177000	177300	177000	587
228	20240625	151500	10197649300	177100	177000	177100	177000	429
229	20240625	151400	10121698400	177000	177000	177300	177000	557
230	20240625	151300	10023045000	177100	177000	177100	177000	486
231	20240625	151200	9937008200	177000	177100	177200	177000	345
232	20240625	151100	9875919400	177300	177100	177300	177100	422
233	20240625	151000	9801178400	177200	177200	177300	177100	568
234	20240625	150900	9700561900	177200	177100	177400	177100	542
235	20240625	150800	9604529300	177100	177300	177400	177100	435
236	20240625	150700	9527440400	177400	177200	177500	177200	271
237	20240625	150600	9479402500	177200	177300	177600	177200	384
238	20240625	150500	9411301300	177500	177900	178000	177300	334
239	20240625	150400	9351980000	177800	177200	177800	177200	241
240	20240625	150300	9309240700	177400	177400	177400	177200	703
241	20240625	150200	9184635500	177300	177300	177500	177300	264
242	20240625	150100	9137824400	177300	177400	177600	177300	181
243	20240625	150000	9105725000	177400	177300	177500	177200	355
244	20240625	145900	9042774100	177300	177300	177500	177200	379
245	20240625	145800	8975580800	177300	177400	177500	177300	150
246	20240625	145700	8948979300	177300	177400	177500	177300	289
247	20240625	145600	8897724500	177400	177500	177700	177400	173
248	20240625	145500	8867019900	177400	177500	177700	177300	346
249	20240625	145400	8805628600	177400	177500	177700	177400	407
250	20240625	145300	8733383200	177600	177700	177800	177500	228
251	20240625	145200	8692883300	177700	177700	177900	177600	252
252	20240625	145100	8648101900	177700	177300	177900	177300	378
253	20240625	145000	8580979900	177300	177400	177500	177300	295
254	20240625	144900	8528661200	177400	177600	177600	177400	269
255	20240625	144800	8480912700	177600	177700	177700	177500	230
256	20240625	144700	8440067500	177600	177700	177800	177600	143
257	20240625	144600	8414657400	177700	177900	178100	177700	158
258	20240625	144500	8386565900	178000	177800	178200	177800	173
259	20240625	144400	8355774900	177900	177800	177900	177700	242
260	20240625	144300	8312756200	177800	177800	177800	177700	184
261	20240625	144200	8280052200	177800	177900	178000	177800	163
262	20240625	144100	8251061900	178000	177900	178100	177800	148
263	20240625	144000	8224731200	177900	178000	178000	177800	177
264	20240625	143900	8193252200	177900	178100	178200	177900	164
265	20240625	143800	8164065200	178000	178000	178100	177900	179
266	20240625	143700	8132214400	178100	178100	178100	178000	136
267	20240625	143600	8108002600	178000	178000	178100	177900	244
268	20240625	143500	8064569700	178000	178000	178100	178000	172
269	20240625	143400	8033951500	178100	178100	178200	178000	146
270	20240625	143300	8007958000	178100	178100	178200	178100	181
271	20240625	143200	7975719200	178100	178100	178200	178100	183
272	20240625	143100	7943123100	178100	178200	178300	178100	139
273	20240625	143000	7918361600	178200	178200	178500	178200	102
274	20240625	142900	7900179700	178200	178200	178300	178200	91
275	20240625	142800	7883960900	178200	178400	178400	178200	66
276	20240625	142700	7872197500	178400	178300	178500	178100	116
277	20240625	142600	7851524600	178200	178300	178300	178200	69
278	20240625	142500	7839228100	178200	178200	178300	178200	93
279	20240625	142400	7822653600	178200	178400	178400	178200	95
280	20240625	142300	7805716100	178300	178300	178500	178200	113
281	20240625	142200	7785568100	178300	178300	178400	178300	107
282	20240625	142100	7766488200	178400	178400	178500	178300	54
283	20240625	142000	7756855800	178500	178600	178600	178400	76
284	20240625	141900	7743289600	178500	178400	178900	178400	111
285	20240625	141800	7723473800	178500	178500	178500	178300	135
286	20240625	141700	7699388000	178400	178700	178700	178400	86
287	20240625	141600	7684039700	178600	178300	178700	178300	99
288	20240625	141500	7666373600	178400	178600	178800	178400	61
289	20240625	141400	7655480100	178600	178600	179000	178500	142
290	20240625	141300	7630111600	178500	178500	178900	178500	77
291	20240625	141200	7616357900	178500	178600	178800	178500	63
292	20240625	141100	7605109600	178600	178800	178800	178500	23
293	20240625	141000	7601001200	178700	178300	178700	178300	135
294	20240625	140900	7576897200	178400	178400	178500	178300	48
295	20240625	140800	7568335800	178300	178300	178400	178200	44
296	20240625	140700	7560490300	178300	178100	178300	178100	74
297	20240625	140600	7547309600	178200	178300	178300	178100	34
298	20240625	140500	7541252400	178300	178100	178400	178100	52
299	20240625	140400	7531986400	178200	178100	178200	178100	75
300	20240625	140300	7518623700	178300	178200	178400	178200	45
301	20240625	140200	7510603000	178200	178100	178200	178100	35
302	20240625	140100	7504368000	178300	178100	178300	178000	63
303	20240625	140000	7493147600	178200	178100	178200	178100	63
304	20240625	135900	7481927100	178100	178200	178200	178100	39
305	20240625	135800	7474980600	178100	178100	178200	178000	86
306	20240625	135700	7459665100	178200	178100	178300	178000	73
307	20240625	135600	7446660900	178100	178100	178100	178100	41
308	20240625	135500	7439358800	178100	178200	178200	178100	72
309	20240625	135400	7426533100	178100	178200	178300	178100	60
310	20240625	135300	7415840500	178300	178200	178300	178100	65
311	20240625	135200	7404260400	178200	178300	178300	178100	55
312	20240625	135100	7394461500	178200	178200	178300	178100	76
313	20240625	135000	7380922400	178200	178300	178300	178100	66
314	20240625	134900	7369160800	178200	178300	178400	178200	35
315	20240625	134800	7362921200	178200	178400	178400	178200	63
316	20240625	134700	7351688100	178400	178200	178400	178200	58
317	20240625	134600	7341343900	178200	178300	178300	178200	80
318	20240625	134500	7327082100	178200	178300	178300	178200	70
319	20240625	134400	7314607000	178200	178200	178300	178200	46
320	20240625	134300	7306409500	178200	178200	178300	178200	102
321	20240625	134200	7288232800	178200	178200	178300	178200	37
322	20240625	134100	7281639000	178200	178200	178200	178100	46
323	20240625	134000	7273442200	178200	178100	178300	178000	157
324	20240625	133900	7245465900	178100	178100	178100	178000	350
325	20240625	133800	7183159100	178100	178200	178200	178100	53
326	20240625	133700	7173718400	178300	178300	178400	178200	53
327	20240625	133600	7164270700	178300	178200	178300	178100	47
328	20240625	133500	7155894500	178200	178200	178300	178200	79
329	20240625	133400	7141814400	178200	178200	178300	178200	55
330	20240625	133300	7132012900	178300	178200	178300	178200	39
331	20240625	133200	7125060900	178200	178300	178300	178200	41
332	20240625	133100	7117751200	178400	178400	178500	178300	87
333	20240625	133000	7102230700	178400	178200	178400	178200	56
334	20240625	132900	7092247500	178300	178200	178300	178200	17
335	20240625	132800	7089217800	178200	178200	178300	178100	89
336	20240625	132700	7073360500	178200	178200	178300	178200	22
337	20240625	132600	7069439500	178200	178400	178400	178200	55
338	20240625	132500	7059631500	178400	178200	178400	178200	167
339	20240625	132400	7029852800	178100	178200	178300	178100	336
340	20240625	132300	6969998000	178200	178300	178300	178200	90
341	20240625	132200	6953951500	178400	178200	178400	178200	25
342	20240625	132100	6949495100	178200	178300	178300	178200	64
343	20240625	132000	6938089900	178400	178200	178400	178200	46
344	20240625	131900	6929890300	178200	178200	178300	178200	34
345	20240625	131800	6923830500	178200	178300	178300	178200	51
346	20240625	131700	6914739800	178300	178500	178500	178200	34
347	20240625	131600	6908674300	178500	178700	178700	178500	51
348	20240625	131500	6899566800	178600	178600	178600	178600	53
349	20240625	131400	6890101000	178600	178500	178600	178500	42
350	20240625	131300	6882603500	178600	178600	178600	178500	51
351	20240625	131200	6873497700	178700	178600	178700	178500	23
352	20240625	131100	6869391500	178500	178300	178500	178200	88
353	20240625	131000	6853693300	178300	178200	178600	178100	49
354	20240625	130900	6844954700	178100	178200	178200	178100	25
355	20240625	130800	6840500500	178200	178300	178300	178100	78
356	20240625	130700	6826602200	178200	178300	178300	178100	33
357	20240625	130600	6820721100	178300	178200	178300	178100	67
358	20240625	130500	6808779300	178200	178200	178300	178200	62
359	20240625	130400	6797730400	178300	178200	178300	178200	20
360	20240625	130300	6794166000	178200	178200	178300	178200	41
361	20240625	130200	6786859700	178200	178300	178300	178200	49
362	20240625	130100	6778127600	178300	178300	178300	178200	35
363	20240625	130000	6771888400	178300	178400	178400	178300	36
364	20240625	125900	6765469000	178300	178500	178600	178300	72
365	20240625	125800	6752620500	178500	178500	178500	178500	21
366	20240625	125700	6748872000	178400	178300	178400	178300	36
367	20240625	125600	6742452800	178300	178200	178400	178200	55
368	20240625	125500	6732645700	178400	178400	178500	178400	37
369	20240625	125400	6726044800	178400	178400	178600	178400	60
370	20240625	125300	6715333300	178500	178400	178500	178400	46
371	20240625	125200	6707126300	178400	178400	178500	178400	49
372	20240625	125100	6698384600	178400	178600	178600	178400	29
373	20240625	125000	6693209700	178400	178300	178600	178300	46
374	20240625	124900	6685004100	178500	178300	178500	178300	45
375	20240625	124800	6676978000	178500	178400	178500	178400	21
376	20240625	124700	6673230600	178600	178500	178600	178300	45
377	20240625	124600	6665203000	178500	178400	178500	178300	63
378	20240625	124500	6653963200	178400	178500	178500	178400	15
379	20240625	124400	6651286500	178600	178500	178600	178500	40
380	20240625	124300	6644146100	178900	178400	178900	178400	70
381	20240625	124200	6631634900	178900	178300	178900	178300	135
382	20240625	124100	6607507200	178300	178400	178500	178300	49
383	20240625	124000	6598765100	178200	178200	178600	178200	17
384	20240625	123900	6595732900	178200	178700	178700	178200	49
385	20240625	123800	6586986900	178800	178800	178900	178600	195
386	20240625	123700	6552108900	178800	178400	178800	178200	95
387	20240625	123600	6535144500	178200	178300	178300	178200	38
388	20240625	123500	6528370100	178300	178400	178600	178300	76
389	20240625	123400	6514810500	178400	178500	178500	178400	36
390	20240625	123300	6508387100	178300	178300	178500	178300	132
391	20240625	123200	6484838400	178300	178300	178400	178300	45
392	20240625	123100	6476814100	178300	178500	178500	178300	109
393	20240625	123000	6457362200	178500	178500	178500	178300	54
394	20240625	122900	6447728600	178500	178500	178600	178500	80
395	20240625	122800	6433447400	178500	178500	178600	178500	81
396	20240625	122700	6418987200	178500	178600	178600	178500	39
397	20240625	122600	6412024700	178500	178500	178700	178500	84
398	20240625	122500	6397026100	178500	178600	178600	178500	40
399	20240625	122400	6389883700	178500	178500	178500	178500	39
400	20240625	122300	6382922200	178500	178600	178700	178500	77
401	20240625	122200	6369172300	178600	178600	178700	178500	83
402	20240625	122100	6354349200	178500	178700	178700	178500	11
403	20240625	122000	6352385500	178600	179000	179000	178600	93
404	20240625	121900	6335761500	179200	178900	179200	178900	29
405	20240625	121800	6330571500	178800	178300	178800	178300	113
406	20240625	121700	6310387900	178300	178300	178400	178300	32
407	20240625	121600	6304682000	178300	178500	178500	178300	51
408	20240625	121500	6295586200	178400	178500	178500	178200	65
409	20240625	121400	6283994800	178600	178200	178600	178200	171
410	20240625	121300	6253506300	178200	178300	178400	178200	49
411	20240625	121200	6244770000	178300	178400	178400	178300	84
412	20240625	121100	6229784600	178500	178400	178500	178400	33
413	20240625	121000	6223896800	178500	178400	178600	178400	54
414	20240625	120900	6214259800	178300	178400	178500	178300	45
415	20240625	120800	6206233100	178500	178500	178500	178400	50
416	20240625	120700	6197309700	178500	178400	178500	178300	37
417	20240625	120600	6190709900	178400	178500	178500	178200	113
418	20240625	120500	6170559600	178400	178500	178500	178300	28
419	20240625	120400	6165565100	178300	178300	178400	178300	59
420	20240625	120300	6155043000	178300	178300	178600	178300	67
421	20240625	120200	6143089000	178700	178600	178700	178600	35
422	20240625	120100	6136836400	178700	178600	178700	178600	53
423	20240625	120000	6127370300	178600	178700	178800	178600	45
424	20240625	115900	6119332700	178600	178600	178700	178600	47
425	20240625	115800	6110935300	178600	178300	178600	178100	70
426	20240625	115700	6098455500	178300	178200	178300	178200	50
427	20240625	115600	6089543300	178100	178100	178200	178100	39
428	20240625	115500	6082596900	177900	178200	178300	177900	747
429	20240625	115400	5949623700	178200	178200	178300	178200	65
430	20240625	115300	5938040200	178200	178200	178400	178200	39
431	20240625	115200	5931089600	178200	178400	178400	178200	48
432	20240625	115100	5922535200	178200	178400	178400	178200	77
433	20240625	115000	5908808000	178400	178400	178500	178400	77
434	20240625	114900	5895068500	178400	178300	178400	178300	54
435	20240625	114800	5885436700	178300	178300	178500	178200	37
436	20240625	114700	5878839400	178300	178400	178400	178200	89
437	20240625	114600	5862969200	178300	178500	178500	178300	33
438	20240625	114500	5857085000	178400	178300	178500	178300	46
439	20240625	114400	5848881300	178300	178200	178500	178200	76
440	20240625	114300	5835329200	178200	178200	178300	178200	79
441	20240625	114200	5821250500	178200	178300	178300	178200	48
442	20240625	114100	5812696300	178400	178300	178400	178200	59
443	20240625	114000	5802179100	178400	178400	178500	178300	26
444	20240625	113900	5797541700	178400	178300	178400	178300	89
445	20240625	113800	5781671300	178300	178300	178400	178300	36
446	20240625	113700	5775250700	178300	178600	178600	178300	76
447	20240625	113600	5761681600	178600	178700	178900	178600	45
448	20240625	113500	5753638000	178600	178600	178700	178600	99
449	20240625	113400	5735956400	178600	178700	178700	178600	60
450	20240625	113300	5725239200	178700	178600	178700	178600	46
451	20240625	113200	5717021600	178600	178600	178700	178600	53
452	20240625	113100	5707555100	178600	178600	178700	178600	54
453	20240625	113000	5697910600	178700	178700	178800	178700	58
454	20240625	112900	5687545700	178700	178700	178800	178700	63
455	20240625	112800	5676287300	178700	178800	178800	178700	38
456	20240625	112700	5669495000	178800	178800	178900	178800	55
457	20240625	112600	5659660600	178800	178800	179000	178800	57
458	20240625	112500	5649466300	178800	178900	178900	178800	26
459	20240625	112400	5644816600	179000	178800	179000	178800	83
460	20240625	112300	5629975000	178800	178800	178900	178800	24
461	20240625	112200	5625683600	178900	178900	179000	178800	69
462	20240625	112100	5613344400	178900	178800	178900	178800	69
463	20240625	112000	5601007000	178800	179000	179000	178800	44
464	20240625	111900	5593136200	179000	179000	179100	178800	41
465	20240625	111800	5585801000	178900	178800	179100	178800	70
466	20240625	111700	5573283900	178800	178900	178900	178800	25
467	20240625	111600	5568813500	178800	178900	179000	178800	101
468	20240625	111500	5550747300	178900	179100	179100	178900	67
469	20240625	111400	5538757400	179000	178900	179300	178800	100
470	20240625	111300	5520860400	178900	178800	178900	178700	86
471	20240625	111200	5505485100	178800	178800	178800	178700	70
472	20240625	111100	5492971700	178700	178700	178800	178700	53
473	20240625	111000	5483500400	178700	178800	178900	178700	69
474	20240625	110900	5471166300	178800	178800	178900	178800	10
475	20240625	110800	5469378200	178800	178800	179000	178800	70
476	20240625	110700	5456861400	178800	179000	179000	178800	181
477	20240625	110600	5424471500	179000	179200	179200	179000	118
478	20240625	110500	5403348100	179100	178800	179100	178800	564
479	20240625	110400	5302444700	178900	178900	178900	178800	209
480	20240625	110300	5265065000	178900	178800	178900	178700	65
481	20240625	110200	5253444100	178700	178900	178900	178600	80
482	20240625	110100	5239143500	178900	179600	179700	178900	91
483	20240625	110000	5222832500	179700	178500	180400	178500	1099
484	20240625	105900	5024881600	178500	178600	178800	178400	110
485	20240625	105800	5005234100	178600	178500	178800	178500	156
486	20240625	105700	4977366800	178500	177700	178500	177700	92
487	20240625	105600	4960963400	178200	177700	178200	177600	101
488	20240625	105500	4943012000	177600	177500	177600	177400	93
489	20240625	105400	4926499100	177500	177500	177600	177400	27
490	20240625	105300	4921707600	177400	177400	177400	177400	67
491	20240625	105200	4909821800	177400	177500	177500	177400	59
492	20240625	105100	4899354700	177400	177400	177500	177400	53
493	20240625	105000	4889952300	177400	177600	177600	177400	23
494	20240625	104900	4885869500	177600	177700	177700	177600	53
495	20240625	104800	4876455100	177700	177700	177800	177600	40
496	20240625	104700	4869347800	177600	177600	177700	177500	69
497	20240625	104600	4857096100	177600	177600	177600	177500	46
498	20240625	104500	4848928300	177600	177700	177700	177500	31
499	20240625	104400	4843425200	177700	177700	177700	177500	101
500	20240625	104300	4825487500	177600	177600	177600	177500	62
501	20240625	104200	4814477900	177600	177700	177700	177600	31
502	20240625	104100	4808972100	177600	177600	177700	177600	61
503	20240625	104000	4798137500	177700	177600	177800	177600	44
504	20240625	103900	4790319400	177600	177700	177700	177600	43
505	20240625	103800	4782681900	177600	177600	177700	177600	53
506	20240625	103700	4773269000	177600	177500	177800	177500	56
507	20240625	103600	4763323400	177500	177500	177700	177500	42
508	20240625	103500	4755868000	177500	177500	177600	177500	42
509	20240625	103400	4748412600	177500	177600	177600	177500	60
510	20240625	103300	4737762200	177600	177600	177700	177500	40
511	20240625	103200	4730660600	177500	177500	177600	177500	78
512	20240625	103100	4716815400	177600	177600	177600	177500	19
513	20240625	103000	4713442000	177600	177600	178200	177500	61
514	20240625	102900	4702602400	177500	177500	177600	177400	114
515	20240625	102800	4682374200	177500	177500	177500	177400	66
516	20240625	102700	4670663300	177500	177400	177600	177400	115
517	20240625	102600	4650261500	177400	177500	177600	177400	103
518	20240625	102500	4631983500	177400	177500	177500	177400	84
519	20240625	102400	4617078800	177500	177200	177500	177200	225
520	20240625	102300	4577180900	177400	177200	177400	177100	79
521	20240625	102200	4563180400	177200	177200	177300	177100	99
522	20240625	102100	4545640700	177100	177300	177300	177100	91
523	20240625	102000	4529515900	177200	177400	177500	177200	85
524	20240625	101900	4514443500	177400	177200	177400	177200	64
525	20240625	101800	4503099000	177300	177300	177300	177200	102
526	20240625	101700	4485023000	177300	177400	177500	177300	117
527	20240625	101600	4464273700	177300	177300	178200	177300	17
528	20240625	101500	4461258700	177300	176900	178400	176800	842
529	20240625	101400	4311378500	176900	177100	177100	176900	81
530	20240625	101300	4297048600	177100	176800	177200	176800	74
531	20240625	101200	4283951100	176800	177000	177000	176800	84
532	20240625	101100	4269092000	177200	177700	177700	176500	531
533	20240625	101000	4175066500	177700	176600	177700	176600	375
534	20240625	100900	4108640100	176600	176600	176800	176500	106
535	20240625	100800	4089919100	176500	176500	176600	176500	82
536	20240625	100700	4075439500	176600	176500	176600	176500	105
537	20240625	100600	4056906500	176500	176400	176800	176400	90
538	20240625	100500	4041022600	176400	176500	176600	176400	169
539	20240625	100400	4011198500	176400	176900	176900	176400	2354
540	20240625	100300	3595381900	176900	176900	177000	176800	151
541	20240625	100200	3568670500	177000	176900	177000	176900	58
542	20240625	100100	3558408100	176900	177000	177000	176800	84
543	20240625	100000	3543552500	176900	176900	176900	176800	111
544	20240625	095900	3523919600	176800	176900	177000	176800	422
545	20240625	095800	3449272200	176900	177000	177000	176900	14
546	20240625	095700	3446795300	177000	177100	177100	177000	57
547	20240625	095600	3436706100	177000	176900	177100	176800	63
548	20240625	095500	3425558200	176800	176800	177000	176800	67
549	20240625	095400	3413711900	177000	176800	177000	176700	38
550	20240625	095300	3406991700	176700	176600	176800	176600	164
551	20240625	095200	3378019100	176700	176700	176800	176600	300
552	20240625	095100	3325008600	176700	177100	177100	176700	230
553	20240625	095000	3284336600	177100	177000	177300	177000	260
554	20240625	094900	3238279000	176900	176800	176900	176800	237
555	20240625	094800	3196362600	176800	176500	176900	176500	139
556	20240625	094700	3171798100	176600	176500	176600	176500	104
557	20240625	094600	3153440700	176600	176500	176600	176500	259
558	20240625	094500	3107725200	176500	176500	176600	176500	288
559	20240625	094400	3056887800	176500	176300	176600	176300	73
560	20240625	094300	3044004800	176300	176200	176400	176200	252
561	20240625	094200	2999589000	176300	176800	176800	176200	875
562	20240625	094100	2845185100	176700	176900	176900	176700	214
563	20240625	094000	2807362100	176800	176700	176900	176700	93
564	20240625	093900	2790919500	176700	176600	176800	176600	430
565	20240625	093800	2714938000	176600	176800	176900	176600	331
566	20240625	093700	2656425000	176800	176500	176800	176500	85
567	20240625	093600	2641410900	176600	176800	176800	176500	78
568	20240625	093500	2627630800	176500	176000	176500	176000	176
569	20240625	093400	2596589600	176200	176700	176700	176000	874
570	20240625	093300	2442490700	176700	176900	177200	176600	395
571	20240625	093200	2372651000	177200	177000	177200	176800	205
572	20240625	093100	2336378000	177100	177200	177300	176800	434
573	20240625	093000	2259558000	177300	177200	178000	177000	218
574	20240625	092900	2220906400	177600	177500	177600	177000	569
575	20240625	092800	2120099900	177500	178500	178500	177500	1847
576	20240625	092700	1791140400	178400	178400	178500	178400	246
577	20240625	092600	1747242600	178400	178600	178600	178300	247
578	20240625	092500	1703175800	178600	178700	178900	178500	1002
579	20240625	092400	1524154200	178700	179100	179100	178700	380
580	20240625	092300	1456184300	179000	179300	179300	179000	175
581	20240625	092200	1424826800	179300	179300	179300	179000	149
582	20240625	092100	1398118000	179300	179200	179400	179000	203
583	20240625	092000	1361754600	179000	179300	179300	178900	371
584	20240625	091900	1295322100	179400	179100	179400	179000	252
585	20240625	091800	1250182000	179100	179200	179400	179100	217
586	20240625	091700	1211303400	179200	179100	179400	179100	44
587	20240625	091600	1203415800	179100	179400	179400	179000	312
588	20240625	091500	1147515100	179500	179300	179500	179300	95
589	20240625	091400	1130473100	179200	179500	179700	179200	248
590	20240625	091300	1085956000	179500	179200	179700	179200	150
591	20240625	091200	1059035400	179000	179000	179000	178700	248
592	20240625	091100	1014677000	179000	179600	179600	178900	1040
593	20240625	091000	828378800	179500	180300	180300	179300	1066
594	20240625	090900	636916400	179800	180000	180400	179800	229
595	20240625	090800	595718500	180000	180000	180500	179900	178
596	20240625	090700	563651500	179800	180000	180100	179800	112
597	20240625	090600	543497900	180400	179900	181000	179800	223
598	20240625	090500	503351400	181000	182200	182200	179500	1142
599	20240625	090400	296724700	182500	182300	182500	182000	87
600	20240625	090300	280878900	182300	184100	184100	181900	329
601	20240625	090200	220905700	183200	184100	184100	183200	141
602	20240625	090100	195067900	183200	183800	184200	183200	188
603	20240625	090000	160593800	183200	182700	183200	182700	879