KissMeData/014680/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190000	8053984600	177500	177500	177500	177500	1319
3	20240627	185900	8053984600	177500	177500	177500	177500	0
4	20240627	185800	8053984600	177500	177500	177500	177500	0
5	20240627	185700	8053984600	177500	177500	177500	177500	0
6	20240627	185600	8053984600	177500	177500	177500	177500	0
7	20240627	185500	8053984600	177500	177500	177500	177500	0
8	20240627	185400	8053984600	177500	177500	177500	177500	0
9	20240627	185300	8053984600	177500	177500	177500	177500	0
10	20240627	185200	8053984600	177500	177500	177500	177500	0
11	20240627	185100	8053984600	177500	177500	177500	177500	0
12	20240627	185000	8053984600	177500	177500	177500	177500	0
13	20240627	184900	8053984600	177500	177500	177500	177500	0
14	20240627	184800	8053984600	177500	177500	177500	177500	0
15	20240627	184700	8053984600	177500	177500	177500	177500	0
16	20240627	184600	8053984600	177500	177500	177500	177500	0
17	20240627	184500	8053984600	177500	177500	177500	177500	0
18	20240627	184400	8053984600	177500	177500	177500	177500	0
19	20240627	184300	8053984600	177500	177500	177500	177500	0
20	20240627	184200	8053984600	177500	177500	177500	177500	0
21	20240627	184100	8053984600	177500	177500	177500	177500	0
22	20240627	184000	8053984600	177500	177500	177500	177500	0
23	20240627	183900	8053984600	177500	177500	177500	177500	0
24	20240627	183800	8053984600	177500	177500	177500	177500	0
25	20240627	183700	8053984600	177500	177500	177500	177500	0
26	20240627	183600	8053984600	177500	177500	177500	177500	0
27	20240627	183500	8053984600	177500	177500	177500	177500	0
28	20240627	183400	8053984600	177500	177500	177500	177500	0
29	20240627	183300	8053984600	177500	177500	177500	177500	0
30	20240627	183200	8053984600	177500	177500	177500	177500	0
31	20240627	183100	8053984600	177500	177500	177500	177500	0
32	20240627	183000	8053984600	177500	177500	177500	177500	1319
33	20240627	182900	8053984600	177500	177500	177500	177500	0
34	20240627	182800	8053984600	177500	177500	177500	177500	0
35	20240627	182700	8053984600	177500	177500	177500	177500	0
36	20240627	182600	8053984600	177500	177500	177500	177500	0
37	20240627	182500	8053984600	177500	177500	177500	177500	0
38	20240627	182400	8053984600	177500	177500	177500	177500	0
39	20240627	182300	8053984600	177500	177500	177500	177500	0
40	20240627	182200	8053984600	177500	177500	177500	177500	0
41	20240627	182100	8053984600	177500	177500	177500	177500	0
42	20240627	182000	8053984600	177500	177500	177500	177500	0
43	20240627	181900	8053984600	177500	177500	177500	177500	0
44	20240627	181800	8053984600	177500	177500	177500	177500	0
45	20240627	181700	8053984600	177500	177500	177500	177500	0
46	20240627	181600	8053984600	177500	177500	177500	177500	0
47	20240627	181500	8053984600	177500	177500	177500	177500	0
48	20240627	181400	8053984600	177500	177500	177500	177500	0
49	20240627	181300	8053984600	177500	177500	177500	177500	0
50	20240627	181200	8053984600	177500	177500	177500	177500	0
51	20240627	181100	8053984600	177500	177500	177500	177500	0
52	20240627	181000	8053984600	177500	177500	177500	177500	0
53	20240627	180900	8053984600	177500	177500	177500	177500	0
54	20240627	180800	8053984600	177500	177500	177500	177500	0
55	20240627	180700	8053984600	177500	177500	177500	177500	0
56	20240627	180600	8053984600	177500	177500	177500	177500	0
57	20240627	180500	8053984600	177500	177500	177500	177500	0
58	20240627	180400	8053984600	177500	177500	177500	177500	0
59	20240627	180300	8053984600	177500	177500	177500	177500	0
60	20240627	180200	8053984600	177500	177500	177500	177500	0
61	20240627	180100	8053984600	177500	177500	177500	177500	0
62	20240627	180000	8053984600	177500	177500	177500	177500	1319
63	20240627	175900	8053984600	177500	177500	177500	177500	0
64	20240627	175800	8053984600	177500	177500	177500	177500	0
65	20240627	175700	8053984600	177500	177500	177500	177500	0
66	20240627	175600	8053984600	177500	177500	177500	177500	0
67	20240627	175500	8053984600	177500	177500	177500	177500	0
68	20240627	175400	8053984600	177500	177500	177500	177500	0
69	20240627	175300	8053984600	177500	177500	177500	177500	0
70	20240627	175200	8053984600	177500	177500	177500	177500	0
71	20240627	175100	8053984600	177500	177500	177500	177500	0
72	20240627	175000	8053984600	177500	177500	177500	177500	0
73	20240627	174900	8053984600	177500	177500	177500	177500	0
74	20240627	174800	8053984600	177500	177500	177500	177500	0
75	20240627	174700	8053984600	177500	177500	177500	177500	0
76	20240627	174600	8053984600	177500	177500	177500	177500	0
77	20240627	174500	8053984600	177500	177500	177500	177500	0
78	20240627	174400	8053984600	177500	177500	177500	177500	0
79	20240627	174300	8053984600	177500	177500	177500	177500	0
80	20240627	174200	8053984600	177500	177500	177500	177500	0
81	20240627	174100	8053984600	177500	177500	177500	177500	0
82	20240627	174000	8053984600	177500	177500	177500	177500	0
83	20240627	173900	8053984600	177500	177500	177500	177500	0
84	20240627	173800	8053984600	177500	177500	177500	177500	0
85	20240627	173700	8053984600	177500	177500	177500	177500	0
86	20240627	173600	8053984600	177500	177500	177500	177500	0
87	20240627	173500	8053984600	177500	177500	177500	177500	0
88	20240627	173400	8053984600	177500	177500	177500	177500	0
89	20240627	173300	8053984600	177500	177500	177500	177500	0
90	20240627	173200	8053984600	177500	177500	177500	177500	0
91	20240627	173100	8053984600	177500	177500	177500	177500	0
92	20240627	173000	8053984600	177500	177500	177500	177500	1319
93	20240627	172900	8053984600	177500	177500	177500	177500	0
94	20240627	172800	8053984600	177500	177500	177500	177500	0
95	20240627	172700	8053984600	177500	177500	177500	177500	0
96	20240627	172600	8053984600	177500	177500	177500	177500	0
97	20240627	172500	8053984600	177500	177500	177500	177500	0
98	20240627	172400	8053984600	177500	177500	177500	177500	0
99	20240627	172300	8053984600	177500	177500	177500	177500	0
100	20240627	172200	8053984600	177500	177500	177500	177500	0
101	20240627	172100	8053984600	177500	177500	177500	177500	0
102	20240627	172000	8053984600	177500	177500	177500	177500	0
103	20240627	171900	8053984600	177500	177500	177500	177500	0
104	20240627	171800	8053984600	177500	177500	177500	177500	0
105	20240627	171700	8053984600	177500	177500	177500	177500	0
106	20240627	171600	8053984600	177500	177500	177500	177500	0
107	20240627	171500	8053984600	177500	177500	177500	177500	0
108	20240627	171400	8053984600	177500	177500	177500	177500	0
109	20240627	171300	8053984600	177500	177500	177500	177500	0
110	20240627	171200	8053984600	177500	177500	177500	177500	0
111	20240627	171100	8053984600	177500	177500	177500	177500	0
112	20240627	171000	8053984600	177500	177500	177500	177500	0
113	20240627	170900	8053984600	177500	177500	177500	177500	0
114	20240627	170800	8053984600	177500	177500	177500	177500	0
115	20240627	170700	8053984600	177500	177500	177500	177500	0
116	20240627	170600	8053984600	177500	177500	177500	177500	0
117	20240627	170500	8053984600	177500	177500	177500	177500	0
118	20240627	170400	8053984600	177500	177500	177500	177500	0
119	20240627	170300	8053984600	177500	177500	177500	177500	0
120	20240627	170200	8053984600	177500	177500	177500	177500	0
121	20240627	170100	8053984600	177500	177500	177500	177500	0
122	20240627	170000	8053984600	177500	177500	177500	177500	1319
123	20240627	165900	8053984600	177500	177500	177500	177500	0
124	20240627	165800	8053984600	177500	177500	177500	177500	0
125	20240627	165700	8053984600	177500	177500	177500	177500	0
126	20240627	165600	8053984600	177500	177500	177500	177500	0
127	20240627	165500	8053984600	177500	177500	177500	177500	0
128	20240627	165400	8053984600	177500	177500	177500	177500	0
129	20240627	165300	8053984600	177500	177500	177500	177500	0
130	20240627	165200	8053984600	177500	177500	177500	177500	0
131	20240627	165100	8053984600	177500	177500	177500	177500	0
132	20240627	165000	8053984600	177500	177500	177500	177500	0
133	20240627	164900	8053984600	177500	177500	177500	177500	0
134	20240627	164800	8053984600	177500	177500	177500	177500	0
135	20240627	164700	8053984600	177500	177500	177500	177500	0
136	20240627	164600	8053984600	177500	177500	177500	177500	0
137	20240627	164500	8053984600	177500	177500	177500	177500	0
138	20240627	164400	8053984600	177500	177500	177500	177500	0
139	20240627	164300	8053984600	177500	177500	177500	177500	0
140	20240627	164200	8053984600	177500	177500	177500	177500	0
141	20240627	164100	8053984600	177500	177500	177500	177500	0
142	20240627	164000	8053984600	177500	177500	177500	177500	0
143	20240627	163900	8053984600	177500	177500	177500	177500	0
144	20240627	163800	8053984600	177500	177500	177500	177500	0
145	20240627	163700	8053984600	177500	177500	177500	177500	0
146	20240627	163600	8053984600	177500	177500	177500	177500	0
147	20240627	163500	8053984600	177500	177500	177500	177500	0
148	20240627	163400	8053984600	177500	177500	177500	177500	0
149	20240627	163300	8053984600	177500	177500	177500	177500	0
150	20240627	163200	8053984600	177500	177500	177500	177500	0
151	20240627	163100	8053984600	177500	177500	177500	177500	0
152	20240627	163000	8053984600	177500	177500	177500	177500	1319
153	20240627	162900	8053984600	177500	177500	177500	177500	0
154	20240627	162800	8053984600	177500	177500	177500	177500	0
155	20240627	162700	8053984600	177500	177500	177500	177500	0
156	20240627	162600	8053984600	177500	177500	177500	177500	0
157	20240627	162500	8053984600	177500	177500	177500	177500	0
158	20240627	162400	8053984600	177500	177500	177500	177500	0
159	20240627	162300	8053984600	177500	177500	177500	177500	0
160	20240627	162200	8053984600	177500	177500	177500	177500	0
161	20240627	162100	8053984600	177500	177500	177500	177500	0
162	20240627	162000	8053984600	177500	177500	177500	177500	0
163	20240627	161900	8053984600	177500	177500	177500	177500	0
164	20240627	161800	8053984600	177500	177500	177500	177500	0
165	20240627	161700	8053984600	177500	177500	177500	177500	0
166	20240627	161600	8053984600	177500	177500	177500	177500	0
167	20240627	161500	8053984600	177500	177500	177500	177500	0
168	20240627	161400	8053984600	177500	177500	177500	177500	0
169	20240627	161300	8053984600	177500	177500	177500	177500	0
170	20240627	161200	8053984600	177500	177500	177500	177500	0
171	20240627	161100	8053984600	177500	177500	177500	177500	0
172	20240627	161000	8053984600	177500	177500	177500	177500	0
173	20240627	160900	8053984600	177500	177500	177500	177500	0
174	20240627	160800	8053984600	177500	177500	177500	177500	0
175	20240627	160700	8053984600	177500	177500	177500	177500	0
176	20240627	160600	8053984600	177500	177500	177500	177500	0
177	20240627	160500	8053984600	177500	177500	177500	177500	0
178	20240627	160400	8053984600	177500	177500	177500	177500	0
179	20240627	160300	8053984600	177500	177500	177500	177500	0
180	20240627	160200	8053984600	177500	177500	177500	177500	0
181	20240627	160100	8053984600	177500	177500	177500	177500	0
182	20240627	160000	8053984600	177500	177500	177500	177500	1319
183	20240627	155900	8053984600	177500	177500	177500	177500	0
184	20240627	155800	8053984600	177500	177500	177500	177500	0
185	20240627	155700	8053984600	177500	177500	177500	177500	0
186	20240627	155600	8053984600	177500	177500	177500	177500	0
187	20240627	155500	8053984600	177500	177500	177500	177500	0
188	20240627	155400	8053984600	177500	177500	177500	177500	0
189	20240627	155300	8053984600	177500	177500	177500	177500	0
190	20240627	155200	8053984600	177500	177500	177500	177500	0
191	20240627	155100	8053984600	177500	177500	177500	177500	0
192	20240627	155000	8053984600	177500	177500	177500	177500	0
193	20240627	154900	8053984600	177500	177500	177500	177500	0
194	20240627	154800	8053984600	177500	177500	177500	177500	0
195	20240627	154700	8053984600	177500	177500	177500	177500	0
196	20240627	154600	8053984600	177500	177500	177500	177500	0
197	20240627	154500	8053984600	177500	177500	177500	177500	0
198	20240627	154400	8053984600	177500	177500	177500	177500	0
199	20240627	154300	8053984600	177500	177500	177500	177500	0
200	20240627	154200	8053984600	177500	177500	177500	177500	0
201	20240627	154100	8053984600	177500	177500	177500	177500	0
202	20240627	154000	8053984600	177500	177500	177500	177500	0
203	20240627	153900	8053984600	177500	177500	177500	177500	0
204	20240627	153800	8053984600	177500	177500	177500	177500	0
205	20240627	153700	8053984600	177500	177500	177500	177500	0
206	20240627	153600	8053984600	177500	177500	177500	177500	0
207	20240627	153500	8053984600	177500	177500	177500	177500	0
208	20240627	153400	8053984600	177500	177500	177500	177500	0
209	20240627	153300	8053984600	177500	177500	177500	177500	0
210	20240627	153200	8053984600	177500	177500	177500	177500	0
211	20240627	153100	8053984600	177500	177500	177500	177500	0
212	20240627	153000	8053984600	177500	177500	177500	177500	2638
213	20240627	152900	7819862100	177800	177800	177800	177800	0
214	20240627	152800	7819862100	177800	177800	177800	177800	0
215	20240627	152700	7819862100	177800	177800	177800	177800	0
216	20240627	152600	7819862100	177800	177800	177800	177800	0
217	20240627	152500	7819862100	177800	177800	177800	177800	0
218	20240627	152400	7819862100	177800	177800	177800	177800	0
219	20240627	152300	7819862100	177800	177800	177800	177800	0
220	20240627	152200	7819862100	177800	177800	177800	177800	0
221	20240627	152100	7819862100	177800	177800	177800	177800	0
222	20240627	152000	7819862100	177800	177800	177800	177800	0
223	20240627	151900	7819862100	177800	177600	177800	177500	224
224	20240627	151800	7780070000	177600	177500	177600	177500	179
225	20240627	151700	7748284500	177500	177500	177600	177500	85
226	20240627	151600	7733195600	177500	177500	177600	177500	155
227	20240627	151500	7705682900	177500	177500	177600	177500	220
228	20240627	151400	7666631200	177500	177500	177500	177500	279
229	20240627	151300	7617108700	177500	177500	177600	177500	296
230	20240627	151200	7564567900	177500	177500	177600	177500	140
231	20240627	151100	7539717200	177500	177500	177600	177500	177
232	20240627	151000	7508299500	177500	177500	177500	177500	139
233	20240627	150900	7483627000	177500	177500	177600	177500	300
234	20240627	150800	7430359700	177500	177600	177600	177500	637
235	20240627	150700	7317278300	177500	177600	177600	177500	850
236	20240627	150600	7166393500	177600	177600	177600	177500	199
237	20240627	150500	7131054500	177600	177600	177600	177500	170
238	20240627	150400	7100869800	177600	177600	177600	177500	158
239	20240627	150300	7072814900	177600	177600	177700	177500	890
240	20240627	150200	6914826000	177500	177600	177600	177500	203
241	20240627	150100	6878784800	177500	177600	177700	177500	154
242	20240627	150000	6851439400	177500	177500	177700	177500	199
243	20240627	145900	6816095800	177500	177600	177700	177500	218
244	20240627	145800	6777388300	177600	177600	177700	177500	158
245	20240627	145700	6749331300	177600	177600	177600	177500	217
246	20240627	145600	6710808100	177600	177600	177700	177500	195
247	20240627	145500	6676177500	177700	177500	177700	177500	249
248	20240627	145400	6631963900	177600	177500	177600	177500	486
249	20240627	145300	6545664800	177500	177500	177700	177500	334
250	20240627	145200	6486347000	177500	177500	177600	177500	170
251	20240627	145100	6456171700	177500	177500	177500	177500	60
252	20240627	145000	6445521700	177500	177500	177600	177500	135
253	20240627	144900	6421554200	177600	177500	177600	177500	41
254	20240627	144800	6414276300	177500	177500	177600	177500	67
255	20240627	144700	6402383700	177500	177500	177600	177500	91
256	20240627	144600	6386231100	177500	177500	177500	177500	45
257	20240627	144500	6378243600	177500	177500	177600	177500	53
258	20240627	144400	6368834700	177500	177500	177600	177500	73
259	20240627	144300	6355876900	177500	177500	177600	177500	30
260	20240627	144200	6350551500	177500	177500	177600	177500	67
261	20240627	144100	6338656500	177500	177600	177600	177500	47
262	20240627	144000	6330313400	177600	177500	177600	177500	227
263	20240627	143900	6290001200	177500	177500	177600	177500	158
264	20240627	143800	6261944200	177500	177500	177600	177500	68
265	20240627	143700	6249872900	177500	177600	177600	177500	41
266	20240627	143600	6242594300	177600	177500	177700	177500	52
267	20240627	143500	6233358800	177500	177500	177600	177500	82
268	20240627	143400	6218801300	177600	177500	177600	177500	56
269	20240627	143300	6208861200	177500	177500	177600	177500	270
270	20240627	143200	6160914200	177500	177500	177500	177500	39
271	20240627	143100	6153991700	177500	177500	177500	177500	70
272	20240627	143000	6141566700	177500	177500	177500	177500	66
273	20240627	142900	6129851700	177500	177500	177600	177500	86
274	20240627	142800	6114586600	177500	177500	177500	177500	45
275	20240627	142700	6106599100	177500	177500	177600	177500	99
276	20240627	142600	6089022300	177500	177500	177500	177500	50
277	20240627	142500	6080147300	177500	177500	177500	177500	33
278	20240627	142400	6074289800	177500	177500	177600	177500	79
279	20240627	142300	6060264900	177600	177600	177600	177500	64
280	20240627	142200	6048902600	177600	177500	177600	177500	230
281	20240627	142100	6008055400	177500	177600	177600	177500	28
282	20240627	142000	6003085200	177700	177500	177700	177500	145
283	20240627	141900	5977330500	177500	177500	177500	177500	23
284	20240627	141800	5973248000	177500	177500	177500	177500	24
285	20240627	141700	5968988000	177700	177500	177700	177500	88
286	20240627	141600	5953361700	177500	177500	177500	177500	14
287	20240627	141500	5950876700	177500	177500	177600	177500	62
288	20240627	141400	5939868300	177600	177500	177600	177500	97
289	20240627	141300	5922642000	177500	177500	177500	177500	128
290	20240627	141200	5899922000	177500	177600	177600	177500	32
291	20240627	141100	5894241900	177500	177500	177600	177500	28
292	20240627	141000	5889270000	177800	177600	177800	177400	158
293	20240627	140900	5861201600	177400	177400	177500	177400	81
294	20240627	140800	5846825000	177400	177400	177400	177400	15
295	20240627	140700	5844164000	177400	177300	177400	177300	21
296	20240627	140600	5840439100	177300	177300	177300	177200	19
297	20240627	140500	5837071000	177200	177100	177500	177100	226
298	20240627	140400	5797015800	177000	177000	177100	177000	35
299	20240627	140300	5790818200	177100	176900	177100	176900	82
300	20240627	140200	5776298500	177000	177000	177000	176900	33
301	20240627	140100	5770458200	176900	176800	176900	176800	91
302	20240627	140000	5754361800	176800	176800	176800	176800	60
303	20240627	135900	5743753800	176800	176800	176800	176800	30
304	20240627	135800	5738449800	176800	176800	176800	176800	107
305	20240627	135700	5719532200	176900	177000	177000	176900	192
306	20240627	135600	5685550200	177000	177100	177100	177000	6
307	20240627	135500	5684488100	177000	177100	177200	177000	68
308	20240627	135400	5672444000	177000	177000	177000	177000	55
309	20240627	135300	5662709000	177000	177000	177000	177000	16
310	20240627	135200	5659877000	177000	177100	177100	177000	53
311	20240627	135100	5650495100	177000	177000	177100	177000	40
312	20240627	135000	5643413900	177000	177000	177000	177000	35
313	20240627	134900	5637218900	177000	177100	177100	177000	27
314	20240627	134800	5632438500	177200	177000	177200	177000	60
315	20240627	134700	5621814100	177000	177000	177000	177000	46
316	20240627	134600	5613672100	177000	177100	177100	177000	28
317	20240627	134500	5608715300	177100	177100	177100	177100	14
318	20240627	134400	5606235900	177100	177000	177200	177000	49
319	20240627	134300	5597558700	177000	177000	177100	177000	33
320	20240627	134200	5591715700	177000	177000	177100	177000	393
321	20240627	134100	5522120600	177100	177000	177100	177000	11
322	20240627	134000	5520173500	177000	177000	177100	177000	46
323	20240627	133900	5512031400	177000	177000	177100	177000	45
324	20240627	133800	5504066100	177000	177000	177100	177000	25
325	20240627	133700	5499641000	177000	177000	177000	177000	27
326	20240627	133600	5494862000	177000	177000	177000	177000	54
327	20240627	133500	5485304000	177000	177000	177100	177000	30
328	20240627	133400	5479993900	177000	177000	177000	177000	20
329	20240627	133300	5476453900	177000	177000	177000	177000	23
330	20240627	133200	5472382900	177000	177000	177100	177000	98
331	20240627	133100	5455028400	177000	177000	177100	177000	108
332	20240627	133000	5435912000	177000	177000	177000	177000	159
333	20240627	132900	5407769000	177000	177000	177000	177000	29
334	20240627	132800	5402636000	177000	177100	177100	177000	32
335	20240627	132700	5396971900	177000	177100	177100	177000	30
336	20240627	132600	5391661600	177200	177100	177200	177100	36
337	20240627	132500	5385285900	177100	177100	177100	177100	18
338	20240627	132400	5382098100	177100	177100	177100	177100	15
339	20240627	132300	5379441600	177100	177100	177200	177100	51
340	20240627	132200	5370409300	177100	177100	177100	177100	21
341	20240627	132100	5366690200	177100	177100	177100	177100	33
342	20240627	132000	5360845900	177100	177100	177100	177100	82
343	20240627	131900	5346323700	177100	177100	177100	177100	14
344	20240627	131800	5343844300	177100	177100	177200	177100	47
345	20240627	131700	5335520500	177100	177100	177100	177100	21
346	20240627	131600	5331801400	177100	177100	177100	177100	23
347	20240627	131500	5327728100	177100	177100	177200	177100	36
348	20240627	131400	5321352000	177100	177200	177300	177100	54
349	20240627	131300	5311785200	177200	177300	177300	177200	29
350	20240627	131200	5306645300	177400	177200	177400	177200	29
351	20240627	131100	5301504300	177200	177200	177200	177200	25
352	20240627	131000	5297074300	177200	177200	177200	177200	46
353	20240627	130900	5288923100	177200	177200	177300	177200	19
354	20240627	130800	5285556200	177300	177300	177300	177200	113
355	20240627	130700	5265523200	177300	177300	177300	177300	50
356	20240627	130600	5256658200	177300	177300	177300	177300	16
357	20240627	130500	5253821400	177300	177400	177400	177300	23
358	20240627	130400	5249743000	177300	177300	177300	177300	17
359	20240627	130300	5246728900	177400	177300	177400	177300	13
360	20240627	130200	5244423900	177400	177500	177500	177400	29
361	20240627	130100	5239277900	177600	177500	177600	177500	20
362	20240627	130000	5235727800	177500	177700	177700	177500	49
363	20240627	125900	5227026700	177700	177800	177800	177700	8
364	20240627	125800	5225605000	177800	177800	177800	177700	13
365	20240627	125700	5223294000	177800	178000	178000	177700	13
366	20240627	125600	5220981700	178100	178000	178100	178000	13
367	20240627	125500	5218666700	178100	177900	178100	177800	304
368	20240627	125400	5164532200	178000	177500	178000	177500	325
369	20240627	125300	5106734600	177500	177500	177600	177500	8
370	20240627	125200	5105314200	177500	177500	177600	177500	12
371	20240627	125100	5103183700	177600	177600	177600	177500	17
372	20240627	125000	5100165000	177500	177600	177600	177500	50
373	20240627	124900	5091288600	177700	177800	177800	177700	24
374	20240627	124800	5087022900	177800	177200	177800	177200	338
375	20240627	124700	5027009600	177100	177100	177200	177100	31
376	20240627	124600	5021519300	177200	177200	177300	177100	26
377	20240627	124500	5016911700	177100	177200	177200	177100	30
378	20240627	124400	5011597800	177100	177100	177300	177100	34
379	20240627	124300	5005575200	177200	177100	177300	177100	21
380	20240627	124200	5001854700	177200	177300	177300	177100	27
381	20240627	124100	4997071300	177300	177200	177300	177100	18
382	20240627	124000	4993882500	177300	177100	177300	177100	28
383	20240627	123900	4988922100	177100	177100	177300	177100	95
384	20240627	123800	4972096900	177100	177300	177300	177100	24
385	20240627	123700	4967844500	177100	177200	177300	177100	43
386	20240627	123600	4960225500	177200	177300	177300	177200	36
387	20240627	123500	4953845600	177400	177300	177400	177200	18
388	20240627	123400	4950654600	177300	177200	177300	177200	27
389	20240627	123300	4945869700	177300	177300	177300	177200	56
390	20240627	123200	4935945900	177300	177300	177400	177300	13
391	20240627	123100	4933640200	177300	177300	177400	177200	38
392	20240627	123000	4926902600	177300	177400	177400	177300	13
393	20240627	122900	4924596900	177300	177300	177400	177300	22
394	20240627	122800	4920694500	177300	177300	177400	177300	109
395	20240627	122700	4901368200	177300	177400	177400	177300	14
396	20240627	122600	4898885100	177300	177400	177400	177300	9
397	20240627	122500	4897288700	177500	177500	177500	177400	9
398	20240627	122400	4895691500	177400	177500	177500	177300	46
399	20240627	122300	4887530300	177400	177500	177500	177400	16
400	20240627	122200	4884691000	177500	177400	177500	177400	4
401	20240627	122100	4883981300	177400	177400	177500	177300	34
402	20240627	122000	4877947900	177500	177600	177700	177300	139
403	20240627	121900	4853268400	177500	177200	177500	177100	72
404	20240627	121800	4840498200	177300	177200	177300	177200	29
405	20240627	121700	4835358800	177200	177300	177500	177000	177
406	20240627	121600	4803959500	177200	177100	177200	177000	281
407	20240627	121500	4754171700	177100	177000	177100	177000	21
408	20240627	121400	4750454200	177000	177100	177100	176900	97
409	20240627	121300	4733277400	176900	177100	177100	176900	33
410	20240627	121200	4727436500	177000	177000	177100	177000	76
411	20240627	121100	4713984000	177000	177100	177100	177000	11
412	20240627	121000	4712036300	177000	177100	177100	177000	17
413	20240627	120900	4709026500	177000	177100	177100	177000	11
414	20240627	120800	4707078900	177100	177200	177200	177000	15
415	20240627	120700	4704422300	177200	177100	177200	177000	52
416	20240627	120600	4695214500	177100	177100	177100	177100	8
417	20240627	120500	4693797700	177200	177200	177200	177100	8
418	20240627	120400	4692380300	177100	177100	177300	177100	153
419	20240627	120300	4665267100	177100	176800	177100	176800	77
420	20240627	120200	4651639900	176800	176900	177000	176800	23
421	20240627	120100	4647572600	177000	176900	177000	176800	9
422	20240627	120000	4645980500	176900	177200	177200	176900	184
423	20240627	115900	4613411200	177000	177100	177200	177000	82
424	20240627	115800	4598888400	177100	177100	177200	177100	10
425	20240627	115700	4597117100	177100	177200	177300	177100	54
426	20240627	115600	4587550000	177100	177100	177200	177100	40
427	20240627	115500	4580465900	177200	176800	177700	176800	224
428	20240627	115400	4540748300	176900	176700	176900	176700	218
429	20240627	115300	4502212700	176700	176500	176700	176400	70
430	20240627	115200	4489857300	176500	176500	176600	176500	11
431	20240627	115100	4487915200	176500	176500	176600	176500	62
432	20240627	115000	4476969900	176500	176500	176700	176500	50
433	20240627	114900	4468140400	176500	176600	176600	176500	44
434	20240627	114800	4460370100	176600	176600	176600	176500	37
435	20240627	114700	4453838600	176500	176600	176700	176500	32
436	20240627	114600	4448189600	176600	176500	176600	176500	121
437	20240627	114500	4426824600	176500	176400	176500	176400	77
438	20240627	114400	4413237200	176400	176500	176500	176400	39
439	20240627	114300	4406356700	176500	176500	176600	176400	19
440	20240627	114200	4403003000	176600	176500	176600	176500	32
441	20240627	114100	4397354600	176600	176400	176600	176400	118
442	20240627	114000	4376531600	176500	176400	176500	176400	30
443	20240627	113900	4371238600	176400	176500	176500	176400	38
444	20240627	113800	4364534800	176400	176500	176500	176400	52
445	20240627	113700	4355360900	176500	176400	176500	176400	36
446	20240627	113600	4349009700	176400	176500	176500	176400	78
447	20240627	113500	4335246700	176600	176600	176600	176500	34
448	20240627	113400	4329244300	176600	176400	176600	176400	62
449	20240627	113300	4318304600	176400	176500	176600	176400	52
450	20240627	113200	4309126900	176500	176500	176600	176500	49
451	20240627	113100	4300476600	176600	176600	176600	176500	31
452	20240627	113000	4295004500	176600	176500	176600	176500	23
453	20240627	112900	4290944700	176500	176600	176600	176500	113
454	20240627	112800	4270991300	176600	176500	176600	176500	92
455	20240627	112700	4254752400	176500	176400	176500	176400	32
456	20240627	112600	4249107300	176400	176400	176500	176400	121
457	20240627	112500	4227761400	176500	176500	176500	176400	46
458	20240627	112400	4219642600	176400	176500	176600	176400	101
459	20240627	112300	4201812700	176500	176400	176600	176400	53
460	20240627	112200	4192459200	176400	176500	176600	176400	52
461	20240627	112100	4183284900	176400	176400	176600	176400	72
462	20240627	112000	4170581600	176400	176500	176500	176400	140
463	20240627	111900	4145874400	176500	176600	176600	176500	71
464	20240627	111800	4133342100	176500	176600	176600	176500	36
465	20240627	111700	4126987100	176500	176500	176600	176500	56
466	20240627	111600	4117103000	176600	176600	176600	176500	41
467	20240627	111500	4109865000	176500	176500	176600	176500	55
468	20240627	111400	4100157100	176600	176500	176600	176500	67
469	20240627	111300	4088329900	176500	176400	176600	176400	76
470	20240627	111200	4074917300	176400	176400	176500	176400	37
471	20240627	111100	4068390100	176500	176400	176600	176400	71
472	20240627	111000	4055863400	176400	176500	176500	176400	44
473	20240627	110900	4048100000	176500	176500	176600	176400	50
474	20240627	110800	4039277200	176400	176400	176500	176400	45
475	20240627	110700	4031338800	176400	176500	176500	176400	72
476	20240627	110600	4018636200	176400	176500	176500	176400	65
477	20240627	110500	4007166900	176400	176500	176600	176400	46
478	20240627	110400	3999050800	176400	176600	176600	176400	43
479	20240627	110300	3991463000	176600	176500	176600	176500	54
480	20240627	110200	3981931400	176600	176500	176600	176500	63
481	20240627	110100	3970811000	176500	176500	176600	176500	117
482	20240627	110000	3950159900	176500	176500	176600	176500	92
483	20240627	105900	3933919600	176600	176500	176600	176500	58
484	20240627	105800	3923681700	176500	176500	176700	176500	92
485	20240627	105700	3907443000	176500	176600	176600	176500	64
486	20240627	105600	3896146200	176600	176600	176600	176500	223
487	20240627	105500	3856766900	176600	176600	176700	176600	48
488	20240627	105400	3848289600	176600	176600	176700	176600	52
489	20240627	105300	3839105000	176600	176700	176700	176600	24
490	20240627	105200	3834866300	176600	176800	176800	176600	36
491	20240627	105100	3828506900	176800	176700	176800	176700	38
492	20240627	105000	3821791400	176700	176700	176800	176700	34
493	20240627	104900	3815782800	176700	176800	176800	176700	31
494	20240627	104800	3810303800	176700	176700	176800	176700	45
495	20240627	104700	3802351200	176700	176800	176800	176700	37
496	20240627	104600	3795812400	176700	176500	176800	176500	65
497	20240627	104500	3784330500	176500	176500	176600	176500	30
498	20240627	104400	3779034200	176600	176800	176800	176500	69
499	20240627	104300	3766841900	176800	176500	176900	176500	258
500	20240627	104200	3721251700	176600	176600	176700	176400	37
501	20240627	104100	3714717900	176600	176400	176700	176300	128
502	20240627	104000	3692123300	176300	176300	176400	176300	53
503	20240627	103900	3682778100	176300	176300	176400	176300	42
504	20240627	103800	3675373300	176400	176300	176400	176300	48
505	20240627	103700	3666909600	176400	176400	176500	176300	52
506	20240627	103600	3657737500	176500	176500	176500	176400	54
507	20240627	103500	3648211300	176500	176400	176500	176300	50
508	20240627	103400	3639391400	176300	176200	176400	176200	57
509	20240627	103300	3629343000	176200	176200	176300	176200	85
510	20240627	103200	3614365500	176200	176400	176400	176200	47
511	20240627	103100	3606082100	176300	176200	176400	176200	40
512	20240627	103000	3599033000	176200	176300	176300	176200	48
513	20240627	102900	3590573700	176400	176200	176400	176200	21
514	20240627	102800	3586870700	176200	176300	176400	176200	57
515	20240627	102700	3576818700	176300	176400	176500	176200	58
516	20240627	102600	3566589600	176300	176200	176300	176200	50
517	20240627	102500	3557778300	176300	176200	176300	176200	57
518	20240627	102400	3547733300	176300	176200	176400	176100	60
519	20240627	102300	3537162300	176100	176400	176400	176100	140
520	20240627	102200	3512494700	176400	176200	176500	176200	44
521	20240627	102100	3504735900	176200	176200	176500	176200	98
522	20240627	102000	3487460600	176300	176200	176300	176200	62
523	20240627	101900	3476535500	176200	176300	176300	176200	50
524	20240627	101800	3467724900	176300	176100	176300	176100	86
525	20240627	101700	3452570900	176200	176200	176200	176100	61
526	20240627	101600	3441827300	176100	176100	176200	176100	50
527	20240627	101500	3433021800	176200	176200	176300	176100	125
528	20240627	101400	3411003500	176200	176300	176300	176200	54
529	20240627	101300	3401487800	176300	176300	176400	176200	103
530	20240627	101200	3383331000	176400	176400	176400	176300	61
531	20240627	101100	3372575000	176300	176300	176400	176300	44
532	20240627	101000	3364817300	176300	176300	176400	176300	75
533	20240627	100900	3351593100	176400	176400	176400	176300	29
534	20240627	100800	3346479200	176300	176300	176400	176300	81
535	20240627	100700	3332195100	176300	176400	176500	176300	50
536	20240627	100600	3323378100	176300	176400	176500	176300	87
537	20240627	100500	3308032100	176500	176400	176500	176400	49
538	20240627	100400	3299387600	176400	176600	176600	176400	276
539	20240627	100300	3250664400	176700	176600	176700	176600	39
540	20240627	100200	3243776300	176600	176600	176700	176600	101
541	20240627	100100	3225937900	176600	176600	176700	176600	38
542	20240627	100000	3219226000	176700	176700	176700	176600	50
543	20240627	095900	3210394000	176600	176600	176700	176600	50
544	20240627	095800	3201561500	176600	176700	176700	176600	39
545	20240627	095700	3194673200	176700	176700	176700	176600	37
546	20240627	095600	3188138000	176600	176600	176700	176600	44
547	20240627	095500	3180366500	176600	176700	176700	176600	43
548	20240627	095400	3172771700	176700	176800	176800	176600	15
549	20240627	095300	3170121000	176700	176600	176700	176600	160
550	20240627	095200	3141850700	176700	176800	176800	176700	32
551	20240627	095100	3136195400	176800	177100	177200	176700	173
552	20240627	095000	3105579700	177100	177300	177400	177100	162
553	20240627	094900	3076861200	177300	177400	177400	177300	26
554	20240627	094800	3072249600	177400	177400	177400	177300	25
555	20240627	094700	3067816200	177400	177300	177400	177300	37
556	20240627	094600	3061254800	177400	177300	177400	177300	72
557	20240627	094500	3048488500	177500	177400	177500	177400	70
558	20240627	094400	3036070400	177400	177200	177500	177200	114
559	20240627	094300	3015849900	177100	176600	177100	176600	421
560	20240627	094200	2941349900	176600	176500	176600	176500	97
561	20240627	094100	2924228400	176400	176500	176500	176400	9
562	20240627	094000	2922640000	176500	176400	176500	176400	22
563	20240627	093900	2918757100	176500	176900	176900	176500	33
564	20240627	093800	2912930000	176900	176800	176900	176600	69
565	20240627	093700	2900735500	176800	176300	176800	176300	360
566	20240627	093600	2837179900	176300	176300	176300	176300	11
567	20240627	093500	2835240600	176300	176500	176500	176300	30
568	20240627	093400	2829949400	176500	176300	176500	176200	136
569	20240627	093300	2805971200	176300	176300	176300	176200	55
570	20240627	093200	2796279300	176300	176400	176400	176300	30
571	20240627	093100	2790989400	176400	176400	176500	176400	43
572	20240627	093000	2783403900	176400	176000	176400	176000	31
573	20240627	092900	2777940800	176000	175600	176000	175600	142
574	20240627	092800	2752978100	175600	175300	175600	175300	311
575	20240627	092700	2698420900	175300	175300	175400	175300	458
576	20240627	092600	2618131900	175300	175400	175400	175200	591
577	20240627	092500	2514524900	175400	175400	175400	175300	123
578	20240627	092400	2492958700	175300	175400	175500	175300	207
579	20240627	092300	2456654000	175400	175600	175600	175300	657
580	20240627	092200	2341385100	175600	175600	175600	175500	140
581	20240627	092100	2316803300	175600	175600	175600	175500	304
582	20240627	092000	2263434300	175600	175500	175600	175400	352
583	20240627	091900	2201660800	175500	175900	175900	175400	1919
584	20240627	091800	1864615300	175900	175800	175900	175800	130
585	20240627	091700	1841755800	175800	175800	175900	175700	255
586	20240627	091600	1796935400	175800	175800	175900	175700	242
587	20240627	091500	1754392300	175800	176100	176100	175800	406
588	20240627	091400	1682960200	176100	176100	176100	176000	212
589	20240627	091300	1645637300	176100	176000	176100	175900	423
590	20240627	091200	1571188000	176000	176000	176100	176000	380
591	20240627	091100	1504301100	175900	175900	176200	175800	168
592	20240627	091000	1474752400	176000	175700	176200	175600	172
593	20240627	090900	1444523900	175700	176200	176300	175600	2587
594	20240627	090800	989120600	176300	176200	176400	176200	213
595	20240627	090700	951575500	176300	176200	176400	176200	361
596	20240627	090600	887950600	176100	176100	176400	176000	199
597	20240627	090500	852910800	176100	177000	177000	176100	1224
598	20240627	090400	636880100	177000	176900	177100	176700	180
599	20240627	090300	605034800	176900	176600	176900	176500	348
600	20240627	090200	543555800	176600	177200	177200	176500	939
601	20240627	090100	377378600	177200	177700	177700	177100	699
602	20240627	090000	253408000	177700	180100	180100	177600	1412