KissMeData/140860/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202600	3431024400	187100	187100	187100	187100	282
3	20240627	202500	3431024400	187100	187100	187100	187100	0
4	20240627	202400	3431024400	187100	187100	187100	187100	0
5	20240627	202300	3431024400	187100	187100	187100	187100	0
6	20240627	202200	3431024400	187100	187100	187100	187100	0
7	20240627	202100	3431024400	187100	187100	187100	187100	0
8	20240627	202000	3431024400	187100	187100	187100	187100	0
9	20240627	201900	3431024400	187100	187100	187100	187100	0
10	20240627	201800	3431024400	187100	187100	187100	187100	0
11	20240627	201700	3431024400	187100	187100	187100	187100	0
12	20240627	201600	3431024400	187100	187100	187100	187100	0
13	20240627	201500	3431024400	187100	187100	187100	187100	0
14	20240627	201400	3431024400	187100	187100	187100	187100	0
15	20240627	201300	3431024400	187100	187100	187100	187100	0
16	20240627	201200	3431024400	187100	187100	187100	187100	0
17	20240627	201100	3431024400	187100	187100	187100	187100	0
18	20240627	201000	3431024400	187100	187100	187100	187100	0
19	20240627	200900	3431024400	187100	187100	187100	187100	0
20	20240627	200800	3431024400	187100	187100	187100	187100	0
21	20240627	200700	3431024400	187100	187100	187100	187100	0
22	20240627	200600	3431024400	187100	187100	187100	187100	0
23	20240627	200500	3431024400	187100	187100	187100	187100	0
24	20240627	200400	3431024400	187100	187100	187100	187100	0
25	20240627	200300	3431024400	187100	187100	187100	187100	0
26	20240627	200200	3431024400	187100	187100	187100	187100	0
27	20240627	200100	3431024400	187100	187100	187100	187100	0
28	20240627	200000	3431024400	187100	187100	187100	187100	0
29	20240627	195900	3431024400	187100	187100	187100	187100	0
30	20240627	195800	3431024400	187100	187100	187100	187100	0
31	20240627	195700	3431024400	187100	187100	187100	187100	0
32	20240627	195600	3431024400	187100	187100	187100	187100	282
33	20240627	195500	3431024400	187100	187100	187100	187100	0
34	20240627	195400	3431024400	187100	187100	187100	187100	0
35	20240627	195300	3431024400	187100	187100	187100	187100	0
36	20240627	195200	3431024400	187100	187100	187100	187100	0
37	20240627	195100	3431024400	187100	187100	187100	187100	0
38	20240627	195000	3431024400	187100	187100	187100	187100	0
39	20240627	194900	3431024400	187100	187100	187100	187100	0
40	20240627	194800	3431024400	187100	187100	187100	187100	0
41	20240627	194700	3431024400	187100	187100	187100	187100	0
42	20240627	194600	3431024400	187100	187100	187100	187100	0
43	20240627	194500	3431024400	187100	187100	187100	187100	0
44	20240627	194400	3431024400	187100	187100	187100	187100	0
45	20240627	194300	3431024400	187100	187100	187100	187100	0
46	20240627	194200	3431024400	187100	187100	187100	187100	0
47	20240627	194100	3431024400	187100	187100	187100	187100	0
48	20240627	194000	3431024400	187100	187100	187100	187100	0
49	20240627	193900	3431024400	187100	187100	187100	187100	0
50	20240627	193800	3431024400	187100	187100	187100	187100	0
51	20240627	193700	3431024400	187100	187100	187100	187100	0
52	20240627	193600	3431024400	187100	187100	187100	187100	0
53	20240627	193500	3431024400	187100	187100	187100	187100	0
54	20240627	193400	3431024400	187100	187100	187100	187100	0
55	20240627	193300	3431024400	187100	187100	187100	187100	0
56	20240627	193200	3431024400	187100	187100	187100	187100	0
57	20240627	193100	3431024400	187100	187100	187100	187100	0
58	20240627	193000	3431024400	187100	187100	187100	187100	0
59	20240627	192900	3431024400	187100	187100	187100	187100	0
60	20240627	192800	3431024400	187100	187100	187100	187100	0
61	20240627	192700	3431024400	187100	187100	187100	187100	0
62	20240627	192600	3431024400	187100	187100	187100	187100	282
63	20240627	192500	3431024400	187100	187100	187100	187100	0
64	20240627	192400	3431024400	187100	187100	187100	187100	0
65	20240627	192300	3431024400	187100	187100	187100	187100	0
66	20240627	192200	3431024400	187100	187100	187100	187100	0
67	20240627	192100	3431024400	187100	187100	187100	187100	0
68	20240627	192000	3431024400	187100	187100	187100	187100	0
69	20240627	191900	3431024400	187100	187100	187100	187100	0
70	20240627	191800	3431024400	187100	187100	187100	187100	0
71	20240627	191700	3431024400	187100	187100	187100	187100	0
72	20240627	191600	3431024400	187100	187100	187100	187100	0
73	20240627	191500	3431024400	187100	187100	187100	187100	0
74	20240627	191400	3431024400	187100	187100	187100	187100	0
75	20240627	191300	3431024400	187100	187100	187100	187100	0
76	20240627	191200	3431024400	187100	187100	187100	187100	0
77	20240627	191100	3431024400	187100	187100	187100	187100	0
78	20240627	191000	3431024400	187100	187100	187100	187100	0
79	20240627	190900	3431024400	187100	187100	187100	187100	0
80	20240627	190800	3431024400	187100	187100	187100	187100	0
81	20240627	190700	3431024400	187100	187100	187100	187100	0
82	20240627	190600	3431024400	187100	187100	187100	187100	0
83	20240627	190500	3431024400	187100	187100	187100	187100	0
84	20240627	190400	3431024400	187100	187100	187100	187100	0
85	20240627	190300	3431024400	187100	187100	187100	187100	0
86	20240627	190200	3431024400	187100	187100	187100	187100	0
87	20240627	190100	3431024400	187100	187100	187100	187100	0
88	20240627	190000	3431024400	187100	187100	187100	187100	0
89	20240627	185900	3431024400	187100	187100	187100	187100	0
90	20240627	185800	3431024400	187100	187100	187100	187100	0
91	20240627	185700	3431024400	187100	187100	187100	187100	0
92	20240627	185600	3431024400	187100	187100	187100	187100	282
93	20240627	185500	3431024400	187100	187100	187100	187100	0
94	20240627	185400	3431024400	187100	187100	187100	187100	0
95	20240627	185300	3431024400	187100	187100	187100	187100	0
96	20240627	185200	3431024400	187100	187100	187100	187100	0
97	20240627	185100	3431024400	187100	187100	187100	187100	0
98	20240627	185000	3431024400	187100	187100	187100	187100	0
99	20240627	184900	3431024400	187100	187100	187100	187100	0
100	20240627	184800	3431024400	187100	187100	187100	187100	0
101	20240627	184700	3431024400	187100	187100	187100	187100	0
102	20240627	184600	3431024400	187100	187100	187100	187100	0
103	20240627	184500	3431024400	187100	187100	187100	187100	0
104	20240627	184400	3431024400	187100	187100	187100	187100	0
105	20240627	184300	3431024400	187100	187100	187100	187100	0
106	20240627	184200	3431024400	187100	187100	187100	187100	0
107	20240627	184100	3431024400	187100	187100	187100	187100	0
108	20240627	184000	3431024400	187100	187100	187100	187100	0
109	20240627	183900	3431024400	187100	187100	187100	187100	0
110	20240627	183800	3431024400	187100	187100	187100	187100	0
111	20240627	183700	3431024400	187100	187100	187100	187100	0
112	20240627	183600	3431024400	187100	187100	187100	187100	0
113	20240627	183500	3431024400	187100	187100	187100	187100	0
114	20240627	183400	3431024400	187100	187100	187100	187100	0
115	20240627	183300	3431024400	187100	187100	187100	187100	0
116	20240627	183200	3431024400	187100	187100	187100	187100	0
117	20240627	183100	3431024400	187100	187100	187100	187100	0
118	20240627	183000	3431024400	187100	187100	187100	187100	0
119	20240627	182900	3431024400	187100	187100	187100	187100	0
120	20240627	182800	3431024400	187100	187100	187100	187100	0
121	20240627	182700	3431024400	187100	187100	187100	187100	0
122	20240627	182600	3431024400	187100	187100	187100	187100	282
123	20240627	182500	3431024400	187100	187100	187100	187100	0
124	20240627	182400	3431024400	187100	187100	187100	187100	0
125	20240627	182300	3431024400	187100	187100	187100	187100	0
126	20240627	182200	3431024400	187100	187100	187100	187100	0
127	20240627	182100	3431024400	187100	187100	187100	187100	0
128	20240627	182000	3431024400	187100	187100	187100	187100	0
129	20240627	181900	3431024400	187100	187100	187100	187100	0
130	20240627	181800	3431024400	187100	187100	187100	187100	0
131	20240627	181700	3431024400	187100	187100	187100	187100	0
132	20240627	181600	3431024400	187100	187100	187100	187100	0
133	20240627	181500	3431024400	187100	187100	187100	187100	0
134	20240627	181400	3431024400	187100	187100	187100	187100	0
135	20240627	181300	3431024400	187100	187100	187100	187100	0
136	20240627	181200	3431024400	187100	187100	187100	187100	0
137	20240627	181100	3431024400	187100	187100	187100	187100	0
138	20240627	181000	3431024400	187100	187100	187100	187100	0
139	20240627	180900	3431024400	187100	187100	187100	187100	0
140	20240627	180800	3431024400	187100	187100	187100	187100	0
141	20240627	180700	3431024400	187100	187100	187100	187100	0
142	20240627	180600	3431024400	187100	187100	187100	187100	0
143	20240627	180500	3431024400	187100	187100	187100	187100	0
144	20240627	180400	3431024400	187100	187100	187100	187100	0
145	20240627	180300	3431024400	187100	187100	187100	187100	0
146	20240627	180200	3431024400	187100	187100	187100	187100	0
147	20240627	180100	3431024400	187100	187100	187100	187100	0
148	20240627	180000	3431024400	187100	187100	187100	187100	0
149	20240627	175900	3431024400	187100	187100	187100	187100	0
150	20240627	175800	3431024400	187100	187100	187100	187100	0
151	20240627	175700	3431024400	187100	187100	187100	187100	0
152	20240627	175600	3431024400	187100	187100	187100	187100	282
153	20240627	175500	3431024400	187100	187100	187100	187100	0
154	20240627	175400	3431024400	187100	187100	187100	187100	0
155	20240627	175300	3431024400	187100	187100	187100	187100	0
156	20240627	175200	3431024400	187100	187100	187100	187100	0
157	20240627	175100	3431024400	187100	187100	187100	187100	0
158	20240627	175000	3431024400	187100	187100	187100	187100	0
159	20240627	174900	3431024400	187100	187100	187100	187100	0
160	20240627	174800	3431024400	187100	187100	187100	187100	0
161	20240627	174700	3431024400	187100	187100	187100	187100	0
162	20240627	174600	3431024400	187100	187100	187100	187100	0
163	20240627	174500	3431024400	187100	187100	187100	187100	0
164	20240627	174400	3431024400	187100	187100	187100	187100	0
165	20240627	174300	3431024400	187100	187100	187100	187100	0
166	20240627	174200	3431024400	187100	187100	187100	187100	0
167	20240627	174100	3431024400	187100	187100	187100	187100	0
168	20240627	174000	3431024400	187100	187100	187100	187100	0
169	20240627	173900	3431024400	187100	187100	187100	187100	0
170	20240627	173800	3431024400	187100	187100	187100	187100	0
171	20240627	173700	3431024400	187100	187100	187100	187100	0
172	20240627	173600	3431024400	187100	187100	187100	187100	0
173	20240627	173500	3431024400	187100	187100	187100	187100	0
174	20240627	173400	3431024400	187100	187100	187100	187100	0
175	20240627	173300	3431024400	187100	187100	187100	187100	0
176	20240627	173200	3431024400	187100	187100	187100	187100	0
177	20240627	173100	3431024400	187100	187100	187100	187100	0
178	20240627	173000	3431024400	187100	187100	187100	187100	0
179	20240627	172900	3431024400	187100	187100	187100	187100	0
180	20240627	172800	3431024400	187100	187100	187100	187100	0
181	20240627	172700	3431024400	187100	187100	187100	187100	0
182	20240627	172600	3431024400	187100	187100	187100	187100	282
183	20240627	172500	3431024400	187100	187100	187100	187100	0
184	20240627	172400	3431024400	187100	187100	187100	187100	0
185	20240627	172300	3431024400	187100	187100	187100	187100	0
186	20240627	172200	3431024400	187100	187100	187100	187100	0
187	20240627	172100	3431024400	187100	187100	187100	187100	0
188	20240627	172000	3431024400	187100	187100	187100	187100	0
189	20240627	171900	3431024400	187100	187100	187100	187100	0
190	20240627	171800	3431024400	187100	187100	187100	187100	0
191	20240627	171700	3431024400	187100	187100	187100	187100	0
192	20240627	171600	3431024400	187100	187100	187100	187100	0
193	20240627	171500	3431024400	187100	187100	187100	187100	0
194	20240627	171400	3431024400	187100	187100	187100	187100	0
195	20240627	171300	3431024400	187100	187100	187100	187100	0
196	20240627	171200	3431024400	187100	187100	187100	187100	0
197	20240627	171100	3431024400	187100	187100	187100	187100	0
198	20240627	171000	3431024400	187100	187100	187100	187100	0
199	20240627	170900	3431024400	187100	187100	187100	187100	0
200	20240627	170800	3431024400	187100	187100	187100	187100	0
201	20240627	170700	3431024400	187100	187100	187100	187100	0
202	20240627	170600	3431024400	187100	187100	187100	187100	0
203	20240627	170500	3431024400	187100	187100	187100	187100	0
204	20240627	170400	3431024400	187100	187100	187100	187100	0
205	20240627	170300	3431024400	187100	187100	187100	187100	0
206	20240627	170200	3431024400	187100	187100	187100	187100	0
207	20240627	170100	3431024400	187100	187100	187100	187100	0
208	20240627	170000	3431024400	187100	187100	187100	187100	0
209	20240627	165900	3431024400	187100	187100	187100	187100	0
210	20240627	165800	3431024400	187100	187100	187100	187100	0
211	20240627	165700	3431024400	187100	187100	187100	187100	0
212	20240627	165600	3431024400	187100	187100	187100	187100	282
213	20240627	165500	3431024400	187100	187100	187100	187100	0
214	20240627	165400	3431024400	187100	187100	187100	187100	0
215	20240627	165300	3431024400	187100	187100	187100	187100	0
216	20240627	165200	3431024400	187100	187100	187100	187100	0
217	20240627	165100	3431024400	187100	187100	187100	187100	0
218	20240627	165000	3431024400	187100	187100	187100	187100	0
219	20240627	164900	3431024400	187100	187100	187100	187100	0
220	20240627	164800	3431024400	187100	187100	187100	187100	0
221	20240627	164700	3431024400	187100	187100	187100	187100	0
222	20240627	164600	3431024400	187100	187100	187100	187100	0
223	20240627	164500	3431024400	187100	187100	187100	187100	0
224	20240627	164400	3431024400	187100	187100	187100	187100	0
225	20240627	164300	3431024400	187100	187100	187100	187100	0
226	20240627	164200	3431024400	187100	187100	187100	187100	0
227	20240627	164100	3431024400	187100	187100	187100	187100	0
228	20240627	164000	3431024400	187100	187100	187100	187100	0
229	20240627	163900	3431024400	187100	187100	187100	187100	0
230	20240627	163800	3431024400	187100	187100	187100	187100	0
231	20240627	163700	3431024400	187100	187100	187100	187100	0
232	20240627	163600	3431024400	187100	187100	187100	187100	0
233	20240627	163500	3431024400	187100	187100	187100	187100	0
234	20240627	163400	3431024400	187100	187100	187100	187100	0
235	20240627	163300	3431024400	187100	187100	187100	187100	0
236	20240627	163200	3431024400	187100	187100	187100	187100	0
237	20240627	163100	3431024400	187100	187100	187100	187100	0
238	20240627	163000	3431024400	187100	187100	187100	187100	0
239	20240627	162900	3431024400	187100	187100	187100	187100	0
240	20240627	162800	3431024400	187100	187100	187100	187100	0
241	20240627	162700	3431024400	187100	187100	187100	187100	0
242	20240627	162600	3431024400	187100	187100	187100	187100	282
243	20240627	162500	3431024400	187100	187100	187100	187100	0
244	20240627	162400	3431024400	187100	187100	187100	187100	0
245	20240627	162300	3431024400	187100	187100	187100	187100	0
246	20240627	162200	3431024400	187100	187100	187100	187100	0
247	20240627	162100	3431024400	187100	187100	187100	187100	0
248	20240627	162000	3431024400	187100	187100	187100	187100	0
249	20240627	161900	3431024400	187100	187100	187100	187100	0
250	20240627	161800	3431024400	187100	187100	187100	187100	0
251	20240627	161700	3431024400	187100	187100	187100	187100	0
252	20240627	161600	3431024400	187100	187100	187100	187100	0
253	20240627	161500	3431024400	187100	187100	187100	187100	0
254	20240627	161400	3431024400	187100	187100	187100	187100	0
255	20240627	161300	3431024400	187100	187100	187100	187100	0
256	20240627	161200	3431024400	187100	187100	187100	187100	0
257	20240627	161100	3431024400	187100	187100	187100	187100	0
258	20240627	161000	3431024400	187100	187100	187100	187100	0
259	20240627	160900	3431024400	187100	187100	187100	187100	0
260	20240627	160800	3431024400	187100	187100	187100	187100	0
261	20240627	160700	3431024400	187100	187100	187100	187100	0
262	20240627	160600	3431024400	187100	187100	187100	187100	0
263	20240627	160500	3431024400	187100	187100	187100	187100	0
264	20240627	160400	3431024400	187100	187100	187100	187100	0
265	20240627	160300	3431024400	187100	187100	187100	187100	0
266	20240627	160200	3431024400	187100	187100	187100	187100	0
267	20240627	160100	3431024400	187100	187100	187100	187100	0
268	20240627	160000	3431024400	187100	187100	187100	187100	0
269	20240627	155900	3431024400	187100	187100	187100	187100	0
270	20240627	155800	3431024400	187100	187100	187100	187100	0
271	20240627	155700	3431024400	187100	187100	187100	187100	0
272	20240627	155600	3431024400	187100	187100	187100	187100	282
273	20240627	155500	3431024400	187100	187100	187100	187100	0
274	20240627	155400	3431024400	187100	187100	187100	187100	0
275	20240627	155300	3431024400	187100	187100	187100	187100	0
276	20240627	155200	3431024400	187100	187100	187100	187100	0
277	20240627	155100	3431024400	187100	187100	187100	187100	0
278	20240627	155000	3431024400	187100	187100	187100	187100	0
279	20240627	154900	3431024400	187100	187100	187100	187100	0
280	20240627	154800	3431024400	187100	187100	187100	187100	0
281	20240627	154700	3431024400	187100	187100	187100	187100	0
282	20240627	154600	3431024400	187100	187100	187100	187100	0
283	20240627	154500	3431024400	187100	187100	187100	187100	0
284	20240627	154400	3431024400	187100	187100	187100	187100	0
285	20240627	154300	3431024400	187100	187100	187100	187100	0
286	20240627	154200	3431024400	187100	187100	187100	187100	0
287	20240627	154100	3431024400	187100	187100	187100	187100	0
288	20240627	154000	3431024400	187100	187100	187100	187100	0
289	20240627	153900	3431024400	187100	187100	187100	187100	0
290	20240627	153800	3431024400	187100	187100	187100	187100	0
291	20240627	153700	3431024400	187100	187100	187100	187100	0
292	20240627	153600	3431024400	187100	187100	187100	187100	0
293	20240627	153500	3431024400	187100	187100	187100	187100	0
294	20240627	153400	3431024400	187100	187100	187100	187100	0
295	20240627	153300	3431024400	187100	187100	187100	187100	0
296	20240627	153200	3431024400	187100	187100	187100	187100	0
297	20240627	153100	3431024400	187100	187100	187100	187100	0
298	20240627	153000	3431024400	187100	187100	187100	187100	282
299	20240627	152900	3378262200	187100	187100	187100	187100	0
300	20240627	152800	3378262200	187100	187100	187100	187100	0
301	20240627	152700	3378262200	187100	187100	187100	187100	0
302	20240627	152600	3378262200	187100	187100	187100	187100	0
303	20240627	152500	3378262200	187100	187100	187100	187100	0
304	20240627	152400	3378262200	187100	187100	187100	187100	0
305	20240627	152300	3378262200	187100	187100	187100	187100	0
306	20240627	152200	3378262200	187100	187100	187100	187100	0
307	20240627	152100	3378262200	187100	187100	187100	187100	0
308	20240627	152000	3378262200	187100	187100	187100	187100	0
309	20240627	151900	3378262200	187100	187100	187100	187000	43
310	20240627	151800	3370218200	187100	187300	187300	187100	13
311	20240627	151700	3367785300	187300	187200	187400	187200	36
312	20240627	151600	3361043100	187300	187100	187300	187100	142
313	20240627	151500	3334453000	187100	187000	187100	187000	81
314	20240627	151400	3319298900	187000	187100	187100	187000	80
315	20240627	151300	3304338000	187100	187200	187200	187100	26
316	20240627	151200	3299472100	187100	187100	187100	187100	19
317	20240627	151100	3295917200	187200	187000	187200	187000	78
318	20240627	151000	3281321900	187100	187000	187100	187000	40
319	20240627	150900	3273841600	187000	187000	187000	187000	136
320	20240627	150800	3248409600	187100	187100	187100	187000	39
321	20240627	150700	3241115400	187000	187000	187000	187000	22
322	20240627	150600	3237001400	187000	187100	187100	187000	5
323	20240627	150500	3236066300	187100	187000	187100	187000	94
324	20240627	150400	3218486800	187000	187000	187000	187000	35
325	20240627	150300	3211941800	187200	187200	187200	187200	1
326	20240627	150200	3211754600	187000	187000	187100	187000	146
327	20240627	150100	3184451700	187000	187000	187000	187000	34
328	20240627	150000	3178093700	187000	187000	187000	187000	7
329	20240627	145900	3176784700	187000	187000	187100	187000	218
330	20240627	145800	3136015900	187200	187000	187200	187000	15
331	20240627	145700	3133208300	187100	187100	187100	187000	238
332	20240627	145600	3088697800	187100	187000	187100	187000	33
333	20240627	145500	3082525800	187100	187100	187100	187100	4
334	20240627	145400	3081777400	187100	187000	187100	187000	27
335	20240627	145300	3076727900	187100	187000	187100	187000	99
336	20240627	145200	3058209800	187100	187100	187100	187000	87
337	20240627	145100	3041933100	187100	187200	187200	187100	36
338	20240627	145000	3035196400	187200	187200	187200	187200	4
339	20240627	144900	3034447600	187300	187100	187400	187100	39
340	20240627	144800	3027144300	187100	187100	187200	187100	31
341	20240627	144700	3021343800	187100	187000	187100	187000	75
342	20240627	144600	3007311700	187000	187100	187100	187000	32
343	20240627	144500	3001324900	187100	187200	187200	187100	36
344	20240627	144400	2994586700	187300	187000	187300	187000	16
345	20240627	144300	2991591900	187000	187000	187100	187000	55
346	20240627	144200	2981303900	187000	187000	187000	187000	53
347	20240627	144100	2971392900	187000	187100	187100	187000	33
348	20240627	144000	2965221300	187100	187000	187100	187000	60
349	20240627	143900	2954000400	187000	187000	187000	187000	5
350	20240627	143800	2953065400	187000	187000	187000	187000	76
351	20240627	143700	2938853400	187100	187100	187100	187000	157
352	20240627	143600	2909493000	187100	187200	187200	187100	20
353	20240627	143500	2905749400	187200	187200	187200	187100	63
354	20240627	143400	2893956800	187200	187000	187200	187000	99
355	20240627	143300	2875432900	187000	186800	187000	186800	43
356	20240627	143200	2867393800	186900	186800	186900	186700	56
357	20240627	143100	2856931500	186800	186800	186800	186800	27
358	20240627	143000	2851887900	187000	186900	187000	186900	62
359	20240627	142900	2840299300	187000	187000	187000	187000	6
360	20240627	142800	2839177300	187000	187000	187000	187000	8
361	20240627	142700	2837681300	187000	187000	187000	187000	38
362	20240627	142600	2830575300	186900	186800	187000	186800	73
363	20240627	142500	2816930900	186800	186800	186800	186800	26
364	20240627	142400	2812074100	186800	186600	186800	186600	49
365	20240627	142300	2802927500	186800	186600	186800	186600	13
366	20240627	142200	2800500600	186500	186500	186500	186500	16
367	20240627	142100	2797516600	186600	186500	186600	186500	134
368	20240627	142000	2772520100	186500	186500	186500	186500	0
369	20240627	141900	2772520100	186500	186800	186800	186500	22
370	20240627	141800	2768412900	186800	186800	186800	186800	3
371	20240627	141700	2767852500	186800	186800	186800	186800	38
372	20240627	141600	2760754100	186800	186800	186800	186800	46
373	20240627	141500	2752161300	186800	186800	186800	186800	22
374	20240627	141400	2748051700	186000	186800	186900	186000	118
375	20240627	141300	2726039900	186800	186800	186800	186800	43
376	20240627	141200	2718007500	186800	186800	186800	186800	0
377	20240627	141100	2718007500	186800	186800	186800	186800	43
378	20240627	141000	2709975100	186800	186900	186900	186800	59
379	20240627	140900	2698953000	187000	187000	187100	186900	50
380	20240627	140800	2689602700	187000	187000	187100	187000	14
381	20240627	140700	2686984600	186900	187000	187000	186900	100
382	20240627	140600	2668285700	187000	186600	187000	186600	79
383	20240627	140500	2653527500	186700	186600	186700	186600	45
384	20240627	140400	2645128900	186600	186600	186600	186600	18
385	20240627	140300	2641770100	186600	186600	186600	186600	38
386	20240627	140200	2634679300	186600	186600	186600	186600	0
387	20240627	140100	2634679300	186600	186600	186600	186600	27
388	20240627	140000	2629641100	186600	186600	186600	186600	28
389	20240627	135900	2624416300	186700	186500	186700	186500	96
390	20240627	135800	2606505700	186500	186600	186600	186500	48
391	20240627	135700	2597553600	186500	186500	186500	186500	21
392	20240627	135600	2593637100	186500	186500	186500	186500	1
393	20240627	135500	2593450600	186500	186600	186600	186500	19
394	20240627	135400	2589906500	186500	186500	186500	186500	35
395	20240627	135300	2583379000	186500	186500	186500	186500	37
396	20240627	135200	2576478500	186500	186500	186500	186500	64
397	20240627	135100	2564542500	186500	186500	186500	186500	3
398	20240627	135000	2563983000	186500	186500	186500	186500	28
399	20240627	134900	2558761000	186500	186500	186500	186500	20
400	20240627	134800	2555031000	186500	186500	186600	186500	53
401	20240627	134700	2545146300	186500	186500	186500	186500	22
402	20240627	134600	2541043300	186500	186500	186500	186500	0
403	20240627	134500	2541043300	186500	186600	186600	186500	19
404	20240627	134400	2537499600	186600	186600	186600	186500	20
405	20240627	134300	2533769300	186600	186500	186600	186500	28
406	20240627	134200	2528544600	186500	186500	186500	186500	31
407	20240627	134100	2522763100	186500	186500	186500	186500	65
408	20240627	134000	2510640600	186500	186500	186600	186500	3
409	20240627	133900	2510081000	186500	186500	186500	186500	13
410	20240627	133800	2507656500	186600	186600	186700	186600	65
411	20240627	133700	2495527400	186600	186500	186600	186500	55
412	20240627	133600	2485266900	186500	186500	186500	186500	50
413	20240627	133500	2475941900	186500	186500	186500	186500	17
414	20240627	133400	2472771400	186500	186500	186500	186500	81
415	20240627	133300	2457664900	186600	186500	186600	186500	17
416	20240627	133200	2454493700	186600	186600	186600	186600	1
417	20240627	133100	2454307100	186600	186600	186600	186500	21
418	20240627	133000	2450389900	186500	186500	186500	186500	8
419	20240627	132900	2448897900	186500	186500	186500	186500	34
420	20240627	132800	2442556900	186500	186500	186500	186500	39
421	20240627	132700	2435283400	186500	186500	186500	186500	47
422	20240627	132600	2426517900	186500	186500	186500	186500	47
423	20240627	132500	2417752400	186500	186500	186500	186500	30
424	20240627	132400	2412157400	186500	186500	186500	186500	3
425	20240627	132300	2411597900	186500	186500	186500	186500	46
426	20240627	132200	2403018900	186500	186500	186500	186500	54
427	20240627	132100	2392947900	186500	186500	186500	186500	75
428	20240627	132000	2378960400	186500	186500	186500	186500	35
429	20240627	131900	2372432900	186500	186500	186500	186500	7
430	20240627	131800	2371127400	186500	186500	186500	186500	90
431	20240627	131700	2354342400	186500	186500	186500	186500	55
432	20240627	131600	2344084900	186500	186500	186500	186500	49
433	20240627	131500	2334946400	186500	186700	186700	186500	17
434	20240627	131400	2331773900	186800	186800	186800	186800	106
435	20240627	131300	2311973100	186800	186800	186800	186800	84
436	20240627	131200	2296281900	186800	186800	186800	186800	38
437	20240627	131100	2289183500	186900	187000	187000	186900	6
438	20240627	131000	2288061900	187000	187100	187100	187000	49
439	20240627	130900	2278898800	187000	187000	187000	187000	51
440	20240627	130800	2269361800	187100	187100	187100	187100	1
441	20240627	130700	2269174700	187100	186500	187100	186500	541
442	20240627	130600	2168063100	186500	186500	186500	186500	34
443	20240627	130500	2161722100	186500	186500	186500	186500	45
444	20240627	130400	2153329600	186500	186500	186500	186500	36
445	20240627	130300	2146615600	186500	186500	186500	186500	0
446	20240627	130200	2146615600	186500	186500	186500	186500	27
447	20240627	130100	2141580100	186500	186500	186600	186500	39
448	20240627	130000	2134306500	186500	186500	186500	186500	42
449	20240627	125900	2126473500	186500	186500	186500	186500	43
450	20240627	125800	2118454000	186500	186500	186500	186500	2
451	20240627	125700	2118081000	186500	186500	186500	186500	91
452	20240627	125600	2101109500	186500	186500	186500	186500	22
453	20240627	125500	2097006500	186500	186500	186500	186500	296
454	20240627	125400	2041802500	186500	186500	186500	186500	28
455	20240627	125300	2036580500	186500	186500	186500	186500	53
456	20240627	125200	2026696000	186600	186600	186600	186600	12
457	20240627	125100	2024456800	186600	186600	186600	186600	26
458	20240627	125000	2019605200	186600	186600	186600	186600	31
459	20240627	124900	2013820600	186700	186700	186700	186700	29
460	20240627	124800	2008406300	186700	186600	186700	186600	71
461	20240627	124700	1995153300	186600	186600	186600	186600	0
462	20240627	124600	1995153300	186600	186400	186600	186400	38
463	20240627	124500	1988066600	186600	186600	186600	186600	1
464	20240627	124400	1987880000	186500	186400	186500	186400	120
465	20240627	124300	1965507900	186400	186400	186400	186400	40
466	20240627	124200	1958051900	186400	186400	186400	186400	8
467	20240627	124100	1956560700	186400	186400	186400	186400	14
468	20240627	124000	1953951100	186500	186400	186500	186400	24
469	20240627	123900	1949476600	186400	186400	186400	186400	49
470	20240627	123800	1940343000	186500	186500	186500	186500	17
471	20240627	123700	1937172500	186500	186400	186500	186400	28
472	20240627	123600	1931952800	186500	186500	186500	186500	0
473	20240627	123500	1931952800	186500	186500	186600	186500	22
474	20240627	123400	1927849600	186500	186500	186500	186500	52
475	20240627	123300	1918151600	186600	186500	186600	186500	18
476	20240627	123200	1914794100	186600	186500	186600	186500	40
477	20240627	123100	1907331600	186600	186600	186600	186600	0
478	20240627	123000	1907331600	186600	186600	186700	186600	35
479	20240627	122900	1900799800	186600	186400	186700	186400	302
480	20240627	122800	1844455000	186500	186400	186500	186300	25
481	20240627	122700	1839794900	186300	186200	186400	186200	16
482	20240627	122600	1836814400	186100	186500	186500	186100	58
483	20240627	122500	1826002600	186100	186300	186400	186100	185
484	20240627	122400	1791535500	186400	186500	186500	186400	27
485	20240627	122300	1786502500	186500	186600	186600	186500	118
486	20240627	122200	1764484400	186600	186700	186700	186600	24
487	20240627	122100	1760005100	186700	186700	186700	186700	20
488	20240627	122000	1756271100	186700	186600	186800	186600	69
489	20240627	121900	1743392200	186300	186300	186700	186300	80
490	20240627	121800	1728481100	186300	186000	186300	186000	106
491	20240627	121700	1708760400	186100	186100	186100	186100	5
492	20240627	121600	1707829900	186200	186200	186200	186100	28
493	20240627	121500	1702616800	186300	186300	186300	186300	0
494	20240627	121400	1702616800	186300	186300	186300	186300	11
495	20240627	121300	1700567500	186300	186400	186400	186300	9
496	20240627	121200	1698890000	186500	186500	186500	186500	62
497	20240627	121100	1687327000	186500	186500	186600	186500	28
498	20240627	121000	1682104400	186500	186300	186500	186300	47
499	20240627	120900	1673339100	186600	186500	186600	186500	38
500	20240627	120800	1666248900	186500	186600	186600	186500	7
501	20240627	120700	1664943200	186600	186600	186600	186600	65
502	20240627	120600	1652814200	186600	186500	186600	186200	113
503	20240627	120500	1631734800	186500	186500	186500	186500	2
504	20240627	120400	1631361800	186600	186600	186600	186600	0
505	20240627	120300	1631361800	186600	186600	186600	186500	23
506	20240627	120200	1627070100	186700	186400	186700	186400	52
507	20240627	120100	1617369100	186100	186200	186600	186100	55
508	20240627	120000	1607122500	186200	186300	186300	186200	15
509	20240627	115900	1604329400	186200	186200	186200	186200	1
510	20240627	115800	1604143200	186300	186300	186300	186300	31
511	20240627	115700	1598367900	186300	186300	186300	186300	23
512	20240627	115600	1594083000	186100	186400	186500	186100	12
513	20240627	115500	1591846700	186100	186000	186500	186000	68
514	20240627	115400	1579184200	186000	186000	186000	186000	1
515	20240627	115300	1578998200	186000	186100	186100	186000	21
516	20240627	115200	1575090300	186000	186200	186400	186000	39
517	20240627	115100	1567826300	186200	186000	186200	186000	72
518	20240627	115000	1554433900	186000	186200	186300	186000	21
519	20240627	114900	1550524500	186300	186200	186300	186200	14
520	20240627	114800	1547917600	186200	186200	186200	186200	1
521	20240627	114700	1547731400	186300	186200	186300	186200	21
522	20240627	114600	1543820100	186200	186300	186300	186200	35
523	20240627	114500	1537302700	186200	186200	186300	186200	69
524	20240627	114400	1524453800	186000	186000	186000	186000	0
525	20240627	114300	1524453800	186000	186200	186300	186000	40
526	20240627	114200	1517004900	186200	186300	186300	186000	60
527	20240627	114100	1505841500	186100	186400	186400	186100	37
528	20240627	114000	1498950500	186400	186400	186500	186400	68
529	20240627	113900	1486274200	186400	186600	186600	186400	16
530	20240627	113800	1483289800	186500	186500	186500	186300	30
531	20240627	113700	1477695000	186500	186400	186500	186400	44
532	20240627	113600	1469489100	186300	185900	186300	185700	255
533	20240627	113500	1422057400	186000	185700	186000	185700	65
534	20240627	113400	1409979300	185700	185800	185800	185700	11
535	20240627	113300	1407935600	185900	185900	185900	185700	72
536	20240627	113200	1394557900	185800	185800	185800	185800	1
537	20240627	113100	1394372100	185800	185600	185800	185600	9
538	20240627	113000	1392700100	185800	186100	186100	185800	23
539	20240627	112900	1388422600	186100	186000	186100	186000	20
540	20240627	112800	1384702500	186000	186100	186200	186000	24
541	20240627	112700	1380235500	186200	185400	186200	185400	141
542	20240627	112600	1354041600	185400	185400	185500	185400	41
543	20240627	112500	1346439700	185500	185300	185600	185300	42
544	20240627	112400	1338652100	185200	185100	185300	185100	78
545	20240627	112300	1324206300	184800	184800	184800	184800	1
546	20240627	112200	1324021500	184800	184800	185300	184800	108
547	20240627	112100	1304055200	184900	185100	185100	184900	18
548	20240627	112000	1300725200	184900	184900	184900	184900	7
549	20240627	111900	1299430900	184900	184900	184900	184900	2
550	20240627	111800	1299061100	184900	185100	185200	184900	86
551	20240627	111700	1283146700	185100	185100	185100	185100	7
552	20240627	111600	1281851000	185100	185200	185200	185100	15
553	20240627	111500	1279073100	185200	185200	185300	185100	38
554	20240627	111400	1272035200	185200	185300	185300	185100	30
555	20240627	111300	1266481200	185300	185000	185400	185000	10
556	20240627	111200	1264627700	185400	185500	185500	185000	10
557	20240627	111100	1262773800	185400	184800	185400	184800	93
558	20240627	111000	1245566300	184900	184900	184900	184900	15
559	20240627	110900	1242792800	184900	184900	185000	184900	25
560	20240627	110800	1238169300	184700	184900	184900	184700	19
561	20240627	110700	1234657400	184900	184900	184900	184900	37
562	20240627	110600	1227816100	185000	184900	185000	184700	31
563	20240627	110500	1222084300	184900	184900	184900	184900	1
564	20240627	110400	1221899400	184900	184500	184900	184500	114
565	20240627	110300	1200853400	184500	184800	184800	184500	20
566	20240627	110200	1197161900	184800	184500	184800	184500	4
567	20240627	110100	1196423300	184900	184900	184900	184900	1
568	20240627	110000	1196238400	184500	184700	185300	184500	45
569	20240627	105900	1187923500	184500	184500	184500	184500	20
570	20240627	105800	1184233500	184500	184500	184500	184500	10
571	20240627	105700	1182388500	184500	184700	184800	184500	97
572	20240627	105600	1164480600	184800	185000	185000	184800	36
573	20240627	105500	1157822800	184900	184900	184900	184900	2
574	20240627	105400	1157453000	185300	185300	185300	185300	9
575	20240627	105300	1155785300	185300	185300	185400	184800	17
576	20240627	105200	1152634900	185200	184600	185200	184400	153
577	20240627	105100	1124382800	184500	184800	184800	184500	36
578	20240627	105000	1117736300	184600	184600	184600	184600	2
579	20240627	104900	1117367100	184700	184700	184700	184700	11
580	20240627	104800	1115335400	184700	184900	185000	184700	35
581	20240627	104700	1108862900	184700	184900	184900	184700	26
582	20240627	104600	1104056500	185000	185000	185000	185000	38
583	20240627	104500	1097026500	185000	185000	185000	185000	12
584	20240627	104400	1094806500	184900	184600	184900	184600	99
585	20240627	104300	1076521500	184500	184500	184500	184500	0
586	20240627	104200	1076521500	184500	184600	184700	184500	45
587	20240627	104100	1068213100	184600	184600	184600	184600	2
588	20240627	104000	1067843900	184600	184600	184600	184500	29
589	20240627	103900	1062492900	184500	184500	184500	184500	9
590	20240627	103800	1060832400	184400	184200	184400	183900	367
591	20240627	103700	993278300	184200	184200	184200	184200	1
592	20240627	103600	993094100	184200	184400	184500	184200	70
593	20240627	103500	980186100	184200	184300	184300	184200	44
594	20240627	103400	972077000	184300	184500	184500	184300	5
595	20240627	103300	971154700	184600	184600	184600	184600	15
596	20240627	103200	968385700	184500	184400	184600	184300	135
597	20240627	103100	943482600	184500	184500	184500	184500	9
598	20240627	103000	941822100	184600	184700	184700	184600	44
599	20240627	102900	933699100	184700	184700	184700	184700	1
600	20240627	102800	933514400	184700	184700	184700	184700	6
601	20240627	102700	932406200	184800	184800	184800	184800	16
602	20240627	102600	929449400	184700	184700	184700	184700	39
603	20240627	102500	922246100	184800	184700	184800	184700	71
604	20240627	102400	909131500	184700	184900	184900	184700	85
605	20240627	102300	893416700	184900	184800	184900	184800	8
606	20240627	102200	891938000	184800	184800	184800	184800	17
607	20240627	102100	888796400	184700	184900	185000	184700	90
608	20240627	102000	872150400	184700	184700	184700	184700	30
609	20240627	101900	866609400	184600	184700	184700	184600	24
610	20240627	101800	862176700	184700	185100	185100	184600	8
611	20240627	101700	860696800	185000	184600	185000	184600	48
612	20240627	101600	851823600	184600	184600	184700	184600	17
613	20240627	101500	848684400	184700	184900	185000	184700	54
614	20240627	101400	838701200	184500	184700	184700	184500	51
615	20240627	101300	829286900	184800	184600	184800	184600	36
616	20240627	101200	822638700	184900	184800	184900	184600	64
617	20240627	101100	810816700	184500	184500	184500	184500	26
618	20240627	101000	806019700	184500	185000	185000	184500	10
619	20240627	100900	804170200	185100	185100	185100	185100	5
620	20240627	100800	803244700	184400	185100	185100	184400	39
621	20240627	100700	796026500	184400	184400	184400	184400	4
622	20240627	100600	795288900	184600	184400	184600	184400	57
623	20240627	100500	784772400	184400	184200	184400	184200	34
624	20240627	100400	778509300	184200	184200	184200	184200	22
625	20240627	100300	774456900	184200	184500	184500	184200	99
626	20240627	100200	756201600	184600	184500	184600	184400	34
627	20240627	100100	749929400	184500	185000	185100	184500	3
628	20240627	100000	749374800	185000	184400	185000	184400	54
629	20240627	095900	739396900	184500	184400	184500	184300	66
630	20240627	095800	727228100	184500	184600	184600	184500	39
631	20240627	095700	720028900	184600	184600	184600	184600	8
632	20240627	095600	718552100	184800	184600	184800	184600	21
633	20240627	095500	714675300	184600	184600	184600	184600	9
634	20240627	095400	713013900	184500	184500	184500	184500	25
635	20240627	095300	708401400	184600	184600	184600	184600	67
636	20240627	095200	696033200	184600	184400	184600	184400	91
637	20240627	095100	679241800	184600	184700	184700	184500	148
638	20240627	095000	651920500	184700	184400	184700	184400	72
639	20240627	094900	638636400	184300	184300	184300	184300	20
640	20240627	094800	634950400	184700	184300	184700	184300	8
641	20240627	094700	633475000	184400	184300	184400	184300	85
642	20240627	094600	617806000	184300	184200	184400	184100	139
643	20240627	094500	592204000	184200	184200	184200	184200	5
644	20240627	094400	591283000	184400	184400	184400	184300	75
645	20240627	094300	577458300	184300	184300	184300	184200	256
646	20240627	094200	530291600	184200	184500	184500	184200	83
647	20240627	094100	514992600	184600	184400	184600	184400	116
648	20240627	094000	493599000	184700	184600	184700	184600	24
649	20240627	093900	489168500	184500	184500	184500	184500	5
650	20240627	093800	488246000	184600	184700	184700	184400	155
651	20240627	093700	459649700	184700	184700	184700	184600	88
652	20240627	093600	443400300	184700	184700	184700	184700	69
653	20240627	093500	430656000	184700	184700	184700	184700	26
654	20240627	093400	425853800	184800	184800	184800	184800	0
655	20240627	093300	425853800	184800	185300	185300	184800	33
656	20240627	093200	419743900	185100	185100	185100	184800	49
657	20240627	093100	410674300	185100	185200	185300	185100	73
658	20240627	093000	397155800	185600	185600	185600	185600	2
659	20240627	092900	396784600	185200	185200	185200	185200	12
660	20240627	092800	394562200	185100	184700	185100	184700	95
661	20240627	092700	377003700	184700	185100	185100	184700	14
662	20240627	092600	374417500	184700	184700	184700	184700	56
663	20240627	092500	364074300	184700	184800	184800	184700	51
664	20240627	092400	354654500	185100	184700	185100	184700	78
665	20240627	092300	340234400	184800	185100	185100	184800	42
666	20240627	092200	332465000	185100	185100	185100	185100	0
667	20240627	092100	332465000	185100	184900	185100	184800	132
668	20240627	092000	308054000	185000	185100	185100	185000	13
669	20240627	091900	305647800	185200	185400	185400	185000	34
670	20240627	091800	299353400	185600	185600	185600	185500	12
671	20240627	091700	297126600	185600	185600	185600	185600	12
672	20240627	091600	294899400	185900	185900	185900	185900	31
673	20240627	091500	289136500	185600	185600	185600	185600	0
674	20240627	091400	289136500	185600	185900	186000	185600	49
675	20240627	091300	280031800	186000	185200	186900	184900	32
676	20240627	091200	274102100	184400	184800	185800	184100	72
677	20240627	091100	260781700	184400	183800	184400	183800	472
678	20240627	091000	173818400	183900	183900	183900	183900	2
679	20240627	090900	173450600	183900	183900	183900	183900	15
680	20240627	090800	170692100	183700	183200	183700	183200	25
681	20240627	090700	166108400	183500	183400	183500	183300	217
682	20240627	090600	126314800	183400	183300	183400	183300	10
683	20240627	090500	124481300	183300	183400	183400	183300	48
684	20240627	090400	115681100	183200	183300	183500	183200	191
685	20240627	090300	80672000	183400	183800	183800	183400	131
686	20240627	090200	56630300	184000	183600	184000	183600	4
687	20240627	090100	55895100	183500	183500	183600	183500	65
688	20240627	090000	43965800	185500	184100	185500	183400	239