KissMeData/306200/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210500	1096513400	127600	127600	127600	127600	232
3	20240617	210400	1096513400	127600	127600	127600	127600	0
4	20240617	210300	1096513400	127600	127600	127600	127600	0
5	20240617	210200	1096513400	127600	127600	127600	127600	0
6	20240617	210100	1096513400	127600	127600	127600	127600	0
7	20240617	210000	1096513400	127600	127600	127600	127600	0
8	20240617	205900	1096513400	127600	127600	127600	127600	0
9	20240617	205800	1096513400	127600	127600	127600	127600	0
10	20240617	205700	1096513400	127600	127600	127600	127600	0
11	20240617	205600	1096513400	127600	127600	127600	127600	0
12	20240617	205500	1096513400	127600	127600	127600	127600	0
13	20240617	205400	1096513400	127600	127600	127600	127600	0
14	20240617	205300	1096513400	127600	127600	127600	127600	0
15	20240617	205200	1096513400	127600	127600	127600	127600	0
16	20240617	205100	1096513400	127600	127600	127600	127600	0
17	20240617	205000	1096513400	127600	127600	127600	127600	0
18	20240617	204900	1096513400	127600	127600	127600	127600	0
19	20240617	204800	1096513400	127600	127600	127600	127600	0
20	20240617	204700	1096513400	127600	127600	127600	127600	0
21	20240617	204600	1096513400	127600	127600	127600	127600	0
22	20240617	204500	1096513400	127600	127600	127600	127600	0
23	20240617	204400	1096513400	127600	127600	127600	127600	0
24	20240617	204300	1096513400	127600	127600	127600	127600	0
25	20240617	204200	1096513400	127600	127600	127600	127600	0
26	20240617	204100	1096513400	127600	127600	127600	127600	0
27	20240617	204000	1096513400	127600	127600	127600	127600	0
28	20240617	203900	1096513400	127600	127600	127600	127600	0
29	20240617	203800	1096513400	127600	127600	127600	127600	0
30	20240617	203700	1096513400	127600	127600	127600	127600	0
31	20240617	203600	1096513400	127600	127600	127600	127600	0
32	20240617	203500	1096513400	127600	127600	127600	127600	232
33	20240617	203400	1096513400	127600	127600	127600	127600	0
34	20240617	203300	1096513400	127600	127600	127600	127600	0
35	20240617	203200	1096513400	127600	127600	127600	127600	0
36	20240617	203100	1096513400	127600	127600	127600	127600	0
37	20240617	203000	1096513400	127600	127600	127600	127600	0
38	20240617	202900	1096513400	127600	127600	127600	127600	0
39	20240617	202800	1096513400	127600	127600	127600	127600	0
40	20240617	202700	1096513400	127600	127600	127600	127600	0
41	20240617	202600	1096513400	127600	127600	127600	127600	0
42	20240617	202500	1096513400	127600	127600	127600	127600	0
43	20240617	202400	1096513400	127600	127600	127600	127600	0
44	20240617	202300	1096513400	127600	127600	127600	127600	0
45	20240617	202200	1096513400	127600	127600	127600	127600	0
46	20240617	202100	1096513400	127600	127600	127600	127600	0
47	20240617	202000	1096513400	127600	127600	127600	127600	0
48	20240617	201900	1096513400	127600	127600	127600	127600	0
49	20240617	201800	1096513400	127600	127600	127600	127600	0
50	20240617	201700	1096513400	127600	127600	127600	127600	0
51	20240617	201600	1096513400	127600	127600	127600	127600	0
52	20240617	201500	1096513400	127600	127600	127600	127600	0
53	20240617	201400	1096513400	127600	127600	127600	127600	0
54	20240617	201300	1096513400	127600	127600	127600	127600	0
55	20240617	201200	1096513400	127600	127600	127600	127600	0
56	20240617	201100	1096513400	127600	127600	127600	127600	0
57	20240617	201000	1096513400	127600	127600	127600	127600	0
58	20240617	200900	1096513400	127600	127600	127600	127600	0
59	20240617	200800	1096513400	127600	127600	127600	127600	0
60	20240617	200700	1096513400	127600	127600	127600	127600	0
61	20240617	200600	1096513400	127600	127600	127600	127600	0
62	20240617	200500	1096513400	127600	127600	127600	127600	232
63	20240617	200400	1096513400	127600	127600	127600	127600	0
64	20240617	200300	1096513400	127600	127600	127600	127600	0
65	20240617	200200	1096513400	127600	127600	127600	127600	0
66	20240617	200100	1096513400	127600	127600	127600	127600	0
67	20240617	200000	1096513400	127600	127600	127600	127600	0
68	20240617	195900	1096513400	127600	127600	127600	127600	0
69	20240617	195800	1096513400	127600	127600	127600	127600	0
70	20240617	195700	1096513400	127600	127600	127600	127600	0
71	20240617	195600	1096513400	127600	127600	127600	127600	0
72	20240617	195500	1096513400	127600	127600	127600	127600	0
73	20240617	195400	1096513400	127600	127600	127600	127600	0
74	20240617	195300	1096513400	127600	127600	127600	127600	0
75	20240617	195200	1096513400	127600	127600	127600	127600	0
76	20240617	195100	1096513400	127600	127600	127600	127600	0
77	20240617	195000	1096513400	127600	127600	127600	127600	0
78	20240617	194900	1096513400	127600	127600	127600	127600	0
79	20240617	194800	1096513400	127600	127600	127600	127600	0
80	20240617	194700	1096513400	127600	127600	127600	127600	0
81	20240617	194600	1096513400	127600	127600	127600	127600	0
82	20240617	194500	1096513400	127600	127600	127600	127600	0
83	20240617	194400	1096513400	127600	127600	127600	127600	0
84	20240617	194300	1096513400	127600	127600	127600	127600	0
85	20240617	194200	1096513400	127600	127600	127600	127600	0
86	20240617	194100	1096513400	127600	127600	127600	127600	0
87	20240617	194000	1096513400	127600	127600	127600	127600	0
88	20240617	193900	1096513400	127600	127600	127600	127600	0
89	20240617	193800	1096513400	127600	127600	127600	127600	0
90	20240617	193700	1096513400	127600	127600	127600	127600	0
91	20240617	193600	1096513400	127600	127600	127600	127600	0
92	20240617	193500	1096513400	127600	127600	127600	127600	232
93	20240617	193400	1096513400	127600	127600	127600	127600	0
94	20240617	193300	1096513400	127600	127600	127600	127600	0
95	20240617	193200	1096513400	127600	127600	127600	127600	0
96	20240617	193100	1096513400	127600	127600	127600	127600	0
97	20240617	193000	1096513400	127600	127600	127600	127600	0
98	20240617	192900	1096513400	127600	127600	127600	127600	0
99	20240617	192800	1096513400	127600	127600	127600	127600	0
100	20240617	192700	1096513400	127600	127600	127600	127600	0
101	20240617	192600	1096513400	127600	127600	127600	127600	0
102	20240617	192500	1096513400	127600	127600	127600	127600	0
103	20240617	192400	1096513400	127600	127600	127600	127600	0
104	20240617	192300	1096513400	127600	127600	127600	127600	0
105	20240617	192200	1096513400	127600	127600	127600	127600	0
106	20240617	192100	1096513400	127600	127600	127600	127600	0
107	20240617	192000	1096513400	127600	127600	127600	127600	0
108	20240617	191900	1096513400	127600	127600	127600	127600	0
109	20240617	191800	1096513400	127600	127600	127600	127600	0
110	20240617	191700	1096513400	127600	127600	127600	127600	0
111	20240617	191600	1096513400	127600	127600	127600	127600	0
112	20240617	191500	1096513400	127600	127600	127600	127600	0
113	20240617	191400	1096513400	127600	127600	127600	127600	0
114	20240617	191300	1096513400	127600	127600	127600	127600	0
115	20240617	191200	1096513400	127600	127600	127600	127600	0
116	20240617	191100	1096513400	127600	127600	127600	127600	0
117	20240617	191000	1096513400	127600	127600	127600	127600	0
118	20240617	190900	1096513400	127600	127600	127600	127600	0
119	20240617	190800	1096513400	127600	127600	127600	127600	0
120	20240617	190700	1096513400	127600	127600	127600	127600	0
121	20240617	190600	1096513400	127600	127600	127600	127600	0
122	20240617	190500	1096513400	127600	127600	127600	127600	232
123	20240617	190400	1096513400	127600	127600	127600	127600	0
124	20240617	190300	1096513400	127600	127600	127600	127600	0
125	20240617	190200	1096513400	127600	127600	127600	127600	0
126	20240617	190100	1096513400	127600	127600	127600	127600	0
127	20240617	190000	1096513400	127600	127600	127600	127600	0
128	20240617	185900	1096513400	127600	127600	127600	127600	0
129	20240617	185800	1096513400	127600	127600	127600	127600	0
130	20240617	185700	1096513400	127600	127600	127600	127600	0
131	20240617	185600	1096513400	127600	127600	127600	127600	0
132	20240617	185500	1096513400	127600	127600	127600	127600	0
133	20240617	185400	1096513400	127600	127600	127600	127600	0
134	20240617	185300	1096513400	127600	127600	127600	127600	0
135	20240617	185200	1096513400	127600	127600	127600	127600	0
136	20240617	185100	1096513400	127600	127600	127600	127600	0
137	20240617	185000	1096513400	127600	127600	127600	127600	0
138	20240617	184900	1096513400	127600	127600	127600	127600	0
139	20240617	184800	1096513400	127600	127600	127600	127600	0
140	20240617	184700	1096513400	127600	127600	127600	127600	0
141	20240617	184600	1096513400	127600	127600	127600	127600	0
142	20240617	184500	1096513400	127600	127600	127600	127600	0
143	20240617	184400	1096513400	127600	127600	127600	127600	0
144	20240617	184300	1096513400	127600	127600	127600	127600	0
145	20240617	184200	1096513400	127600	127600	127600	127600	0
146	20240617	184100	1096513400	127600	127600	127600	127600	0
147	20240617	184000	1096513400	127600	127600	127600	127600	0
148	20240617	183900	1096513400	127600	127600	127600	127600	0
149	20240617	183800	1096513400	127600	127600	127600	127600	0
150	20240617	183700	1096513400	127600	127600	127600	127600	0
151	20240617	183600	1096513400	127600	127600	127600	127600	0
152	20240617	183500	1096513400	127600	127600	127600	127600	232
153	20240617	183400	1096513400	127600	127600	127600	127600	0
154	20240617	183300	1096513400	127600	127600	127600	127600	0
155	20240617	183200	1096513400	127600	127600	127600	127600	0
156	20240617	183100	1096513400	127600	127600	127600	127600	0
157	20240617	183000	1096513400	127600	127600	127600	127600	0
158	20240617	182900	1096513400	127600	127600	127600	127600	0
159	20240617	182800	1096513400	127600	127600	127600	127600	0
160	20240617	182700	1096513400	127600	127600	127600	127600	0
161	20240617	182600	1096513400	127600	127600	127600	127600	0
162	20240617	182500	1096513400	127600	127600	127600	127600	0
163	20240617	182400	1096513400	127600	127600	127600	127600	0
164	20240617	182300	1096513400	127600	127600	127600	127600	0
165	20240617	182200	1096513400	127600	127600	127600	127600	0
166	20240617	182100	1096513400	127600	127600	127600	127600	0
167	20240617	182000	1096513400	127600	127600	127600	127600	0
168	20240617	181900	1096513400	127600	127600	127600	127600	0
169	20240617	181800	1096513400	127600	127600	127600	127600	0
170	20240617	181700	1096513400	127600	127600	127600	127600	0
171	20240617	181600	1096513400	127600	127600	127600	127600	0
172	20240617	181500	1096513400	127600	127600	127600	127600	0
173	20240617	181400	1096513400	127600	127600	127600	127600	0
174	20240617	181300	1096513400	127600	127600	127600	127600	0
175	20240617	181200	1096513400	127600	127600	127600	127600	0
176	20240617	181100	1096513400	127600	127600	127600	127600	0
177	20240617	181000	1096513400	127600	127600	127600	127600	0
178	20240617	180900	1096513400	127600	127600	127600	127600	0
179	20240617	180800	1096513400	127600	127600	127600	127600	0
180	20240617	180700	1096513400	127600	127600	127600	127600	0
181	20240617	180600	1096513400	127600	127600	127600	127600	0
182	20240617	180500	1096513400	127600	127600	127600	127600	232
183	20240617	180400	1096513400	127600	127600	127600	127600	0
184	20240617	180300	1096513400	127600	127600	127600	127600	0
185	20240617	180200	1096513400	127600	127600	127600	127600	0
186	20240617	180100	1096513400	127600	127600	127600	127600	0
187	20240617	180000	1096513400	127600	127600	127600	127600	0
188	20240617	175900	1096513400	127600	127600	127600	127600	0
189	20240617	175800	1096513400	127600	127600	127600	127600	0
190	20240617	175700	1096513400	127600	127600	127600	127600	0
191	20240617	175600	1096513400	127600	127600	127600	127600	0
192	20240617	175500	1096513400	127600	127600	127600	127600	0
193	20240617	175400	1096513400	127600	127600	127600	127600	0
194	20240617	175300	1096513400	127600	127600	127600	127600	0
195	20240617	175200	1096513400	127600	127600	127600	127600	0
196	20240617	175100	1096513400	127600	127600	127600	127600	0
197	20240617	175000	1096513400	127600	127600	127600	127600	0
198	20240617	174900	1096513400	127600	127600	127600	127600	0
199	20240617	174800	1096513400	127600	127600	127600	127600	0
200	20240617	174700	1096513400	127600	127600	127600	127600	0
201	20240617	174600	1096513400	127600	127600	127600	127600	0
202	20240617	174500	1096513400	127600	127600	127600	127600	0
203	20240617	174400	1096513400	127600	127600	127600	127600	0
204	20240617	174300	1096513400	127600	127600	127600	127600	0
205	20240617	174200	1096513400	127600	127600	127600	127600	0
206	20240617	174100	1096513400	127600	127600	127600	127600	0
207	20240617	174000	1096513400	127600	127600	127600	127600	0
208	20240617	173900	1096513400	127600	127600	127600	127600	0
209	20240617	173800	1096513400	127600	127600	127600	127600	0
210	20240617	173700	1096513400	127600	127600	127600	127600	0
211	20240617	173600	1096513400	127600	127600	127600	127600	0
212	20240617	173500	1096513400	127600	127600	127600	127600	232
213	20240617	173400	1096513400	127600	127600	127600	127600	0
214	20240617	173300	1096513400	127600	127600	127600	127600	0
215	20240617	173200	1096513400	127600	127600	127600	127600	0
216	20240617	173100	1096513400	127600	127600	127600	127600	0
217	20240617	173000	1096513400	127600	127600	127600	127600	0
218	20240617	172900	1096513400	127600	127600	127600	127600	0
219	20240617	172800	1096513400	127600	127600	127600	127600	0
220	20240617	172700	1096513400	127600	127600	127600	127600	0
221	20240617	172600	1096513400	127600	127600	127600	127600	0
222	20240617	172500	1096513400	127600	127600	127600	127600	0
223	20240617	172400	1096513400	127600	127600	127600	127600	0
224	20240617	172300	1096513400	127600	127600	127600	127600	0
225	20240617	172200	1096513400	127600	127600	127600	127600	0
226	20240617	172100	1096513400	127600	127600	127600	127600	0
227	20240617	172000	1096513400	127600	127600	127600	127600	0
228	20240617	171900	1096513400	127600	127600	127600	127600	0
229	20240617	171800	1096513400	127600	127600	127600	127600	0
230	20240617	171700	1096513400	127600	127600	127600	127600	0
231	20240617	171600	1096513400	127600	127600	127600	127600	0
232	20240617	171500	1096513400	127600	127600	127600	127600	0
233	20240617	171400	1096513400	127600	127600	127600	127600	0
234	20240617	171300	1096513400	127600	127600	127600	127600	0
235	20240617	171200	1096513400	127600	127600	127600	127600	0
236	20240617	171100	1096513400	127600	127600	127600	127600	0
237	20240617	171000	1096513400	127600	127600	127600	127600	0
238	20240617	170900	1096513400	127600	127600	127600	127600	0
239	20240617	170800	1096513400	127600	127600	127600	127600	0
240	20240617	170700	1096513400	127600	127600	127600	127600	0
241	20240617	170600	1096513400	127600	127600	127600	127600	0
242	20240617	170500	1096513400	127600	127600	127600	127600	232
243	20240617	170400	1096513400	127600	127600	127600	127600	0
244	20240617	170300	1096513400	127600	127600	127600	127600	0
245	20240617	170200	1096513400	127600	127600	127600	127600	0
246	20240617	170100	1096513400	127600	127600	127600	127600	0
247	20240617	170000	1096513400	127600	127600	127600	127600	0
248	20240617	165900	1096513400	127600	127600	127600	127600	0
249	20240617	165800	1096513400	127600	127600	127600	127600	0
250	20240617	165700	1096513400	127600	127600	127600	127600	0
251	20240617	165600	1096513400	127600	127600	127600	127600	0
252	20240617	165500	1096513400	127600	127600	127600	127600	0
253	20240617	165400	1096513400	127600	127600	127600	127600	0
254	20240617	165300	1096513400	127600	127600	127600	127600	0
255	20240617	165200	1096513400	127600	127600	127600	127600	0
256	20240617	165100	1096513400	127600	127600	127600	127600	0
257	20240617	165000	1096513400	127600	127600	127600	127600	0
258	20240617	164900	1096513400	127600	127600	127600	127600	0
259	20240617	164800	1096513400	127600	127600	127600	127600	0
260	20240617	164700	1096513400	127600	127600	127600	127600	0
261	20240617	164600	1096513400	127600	127600	127600	127600	0
262	20240617	164500	1096513400	127600	127600	127600	127600	0
263	20240617	164400	1096513400	127600	127600	127600	127600	0
264	20240617	164300	1096513400	127600	127600	127600	127600	0
265	20240617	164200	1096513400	127600	127600	127600	127600	0
266	20240617	164100	1096513400	127600	127600	127600	127600	0
267	20240617	164000	1096513400	127600	127600	127600	127600	0
268	20240617	163900	1096513400	127600	127600	127600	127600	0
269	20240617	163800	1096513400	127600	127600	127600	127600	0
270	20240617	163700	1096513400	127600	127600	127600	127600	0
271	20240617	163600	1096513400	127600	127600	127600	127600	0
272	20240617	163500	1096513400	127600	127600	127600	127600	232
273	20240617	163400	1096513400	127600	127600	127600	127600	0
274	20240617	163300	1096513400	127600	127600	127600	127600	0
275	20240617	163200	1096513400	127600	127600	127600	127600	0
276	20240617	163100	1096513400	127600	127600	127600	127600	0
277	20240617	163000	1096513400	127600	127600	127600	127600	0
278	20240617	162900	1096513400	127600	127600	127600	127600	0
279	20240617	162800	1096513400	127600	127600	127600	127600	0
280	20240617	162700	1096513400	127600	127600	127600	127600	0
281	20240617	162600	1096513400	127600	127600	127600	127600	0
282	20240617	162500	1096513400	127600	127600	127600	127600	0
283	20240617	162400	1096513400	127600	127600	127600	127600	0
284	20240617	162300	1096513400	127600	127600	127600	127600	0
285	20240617	162200	1096513400	127600	127600	127600	127600	0
286	20240617	162100	1096513400	127600	127600	127600	127600	0
287	20240617	162000	1096513400	127600	127600	127600	127600	0
288	20240617	161900	1096513400	127600	127600	127600	127600	0
289	20240617	161800	1096513400	127600	127600	127600	127600	0
290	20240617	161700	1096513400	127600	127600	127600	127600	0
291	20240617	161600	1096513400	127600	127600	127600	127600	0
292	20240617	161500	1096513400	127600	127600	127600	127600	0
293	20240617	161400	1096513400	127600	127600	127600	127600	0
294	20240617	161300	1096513400	127600	127600	127600	127600	0
295	20240617	161200	1096513400	127600	127600	127600	127600	0
296	20240617	161100	1096513400	127600	127600	127600	127600	0
297	20240617	161000	1096513400	127600	127600	127600	127600	0
298	20240617	160900	1096513400	127600	127600	127600	127600	0
299	20240617	160800	1096513400	127600	127600	127600	127600	0
300	20240617	160700	1096513400	127600	127600	127600	127600	0
301	20240617	160600	1096513400	127600	127600	127600	127600	0
302	20240617	160500	1096513400	127600	127600	127600	127600	232
303	20240617	160400	1096513400	127600	127600	127600	127600	0
304	20240617	160300	1096513400	127600	127600	127600	127600	0
305	20240617	160200	1096513400	127600	127600	127600	127600	0
306	20240617	160100	1096513400	127600	127600	127600	127600	0
307	20240617	160000	1096513400	127600	127600	127600	127600	0
308	20240617	155900	1096513400	127600	127600	127600	127600	0
309	20240617	155800	1096513400	127600	127600	127600	127600	0
310	20240617	155700	1096513400	127600	127600	127600	127600	0
311	20240617	155600	1096513400	127600	127600	127600	127600	0
312	20240617	155500	1096513400	127600	127600	127600	127600	0
313	20240617	155400	1096513400	127600	127600	127600	127600	0
314	20240617	155300	1096513400	127600	127600	127600	127600	0
315	20240617	155200	1096513400	127600	127600	127600	127600	0
316	20240617	155100	1096513400	127600	127600	127600	127600	0
317	20240617	155000	1096513400	127600	127600	127600	127600	0
318	20240617	154900	1096513400	127600	127600	127600	127600	0
319	20240617	154800	1096513400	127600	127600	127600	127600	0
320	20240617	154700	1096513400	127600	127600	127600	127600	0
321	20240617	154600	1096513400	127600	127600	127600	127600	0
322	20240617	154500	1096513400	127600	127600	127600	127600	0
323	20240617	154400	1096513400	127600	127600	127600	127600	0
324	20240617	154300	1096513400	127600	127600	127600	127600	0
325	20240617	154200	1096513400	127600	127600	127600	127600	0
326	20240617	154100	1096513400	127600	127600	127600	127600	0
327	20240617	154000	1096513400	127600	127600	127600	127600	0
328	20240617	153900	1096513400	127600	127600	127600	127600	0
329	20240617	153800	1096513400	127600	127600	127600	127600	0
330	20240617	153700	1096513400	127600	127600	127600	127600	0
331	20240617	153600	1096513400	127600	127600	127600	127600	0
332	20240617	153500	1096513400	127600	127600	127600	127600	232
333	20240617	153400	1096513400	127600	127600	127600	127600	0
334	20240617	153300	1096513400	127600	127600	127600	127600	0
335	20240617	153200	1096513400	127600	127600	127600	127600	0
336	20240617	153100	1096513400	127600	127600	127600	127600	0
337	20240617	153000	1096513400	127600	127600	127600	127600	232
338	20240617	152900	1066910200	127700	127700	127700	127700	0
339	20240617	152800	1066910200	127700	127700	127700	127700	0
340	20240617	152700	1066910200	127700	127700	127700	127700	0
341	20240617	152600	1066910200	127700	127700	127700	127700	0
342	20240617	152500	1066910200	127700	127700	127700	127700	0
343	20240617	152400	1066910200	127700	127700	127700	127700	0
344	20240617	152300	1066910200	127700	127700	127700	127700	0
345	20240617	152200	1066910200	127700	127700	127700	127700	0
346	20240617	152100	1066910200	127700	127700	127700	127700	0
347	20240617	152000	1066910200	127700	127700	127700	127700	0
348	20240617	151900	1066910200	127700	127700	127800	127700	23
349	20240617	151800	1063973000	127700	127700	127800	127700	34
350	20240617	151700	1059629200	127700	127700	127700	127700	4
351	20240617	151600	1059118400	127700	127800	127800	127700	20
352	20240617	151500	1056563500	127700	127900	127900	127700	29
353	20240617	151400	1052858000	127800	127800	127800	127800	8
354	20240617	151300	1051835600	127800	127800	127800	127800	6
355	20240617	151200	1051068800	127800	127800	127900	127700	104
356	20240617	151100	1037778600	127800	127800	127800	127800	4
357	20240617	151000	1037267400	127800	127900	127900	127800	23
358	20240617	150900	1034327800	127800	127900	127900	127800	8
359	20240617	150800	1033304900	127800	127800	127800	127800	0
360	20240617	150700	1033304900	127800	127800	127800	127800	0
361	20240617	150600	1033304900	127800	128000	128000	127800	32
362	20240617	150500	1029213100	128000	128000	128000	128000	1
363	20240617	150400	1029085100	128000	128000	128000	128000	0
364	20240617	150300	1029085100	128000	128000	128000	128000	0
365	20240617	150200	1029085100	128000	128000	128000	128000	13
366	20240617	150100	1027421100	127900	127900	127900	127800	74
367	20240617	150000	1017956900	127800	127800	127800	127800	14
368	20240617	145900	1016167700	127700	127700	127700	127700	21
369	20240617	145800	1013486000	127700	127700	127700	127700	14
370	20240617	145700	1011698200	127800	127800	127800	127800	7
371	20240617	145600	1010803600	127800	127800	127800	127700	13
372	20240617	145500	1009142800	127800	127900	127900	127800	17
373	20240617	145400	1006970000	127800	127900	127900	127800	12
374	20240617	145300	1005436000	127800	127900	127900	127800	21
375	20240617	145200	1002751200	128000	127900	128100	127900	21
376	20240617	145100	1000063400	128000	128000	128000	128000	8
377	20240617	145000	999039400	128100	127800	128200	127700	23
378	20240617	144900	996093200	128200	127700	128200	127600	275
379	20240617	144800	960951400	127600	127600	127600	127600	11
380	20240617	144700	959547800	127600	127600	127600	127600	13
381	20240617	144600	957889000	127600	127700	127700	127600	47
382	20240617	144500	951887900	127700	127600	127700	127600	25
383	20240617	144400	948696500	127700	127600	127700	127600	10
384	20240617	144300	947420400	127600	127600	127600	127600	12
385	20240617	144200	945889200	127600	127600	127600	127600	12
386	20240617	144100	944358000	127600	127600	127700	127600	31
387	20240617	144000	940402000	127700	127600	127700	127600	20
388	20240617	143900	937849500	127600	127600	127700	127600	11
389	20240617	143800	936445800	127600	127600	127600	127600	18
390	20240617	143700	934149000	127700	127600	127700	127600	16
391	20240617	143600	932107200	127600	127600	127700	127600	18
392	20240617	143500	929810300	127600	127600	127600	127600	80
393	20240617	143400	919602300	127600	127600	127600	127600	11
394	20240617	143300	918198700	127600	127600	127600	127600	25
395	20240617	143200	915008700	127600	127700	127700	127600	14
396	20240617	143100	913221900	127600	127600	127600	127600	12
397	20240617	143000	911690700	127700	127600	127700	127600	20
398	20240617	142900	909138400	127600	127700	127700	127600	7
399	20240617	142800	908245100	127700	127700	127700	127600	15
400	20240617	142700	906330200	127600	127600	127600	127600	14
401	20240617	142600	904543800	127600	127600	127600	127600	12
402	20240617	142500	903012600	127700	127600	127700	127600	21
403	20240617	142400	900332500	127600	127600	127600	127600	7
404	20240617	142300	899439300	127600	127600	127700	127600	21
405	20240617	142200	896759400	127600	127600	127600	127600	6
406	20240617	142100	895993800	127600	127600	127600	127600	7
407	20240617	142000	895100600	127600	127700	127700	127600	13
408	20240617	141900	893441100	127700	127700	127800	127600	51
409	20240617	141800	886928800	127700	127700	127700	127700	17
410	20240617	141700	884757900	127700	127800	127800	127700	14
411	20240617	141600	882969800	127700	127700	127700	127700	17
412	20240617	141500	880798900	127700	127700	127700	127700	14
413	20240617	141400	879011100	127700	127700	127700	127700	10
414	20240617	141300	877734100	127700	127700	127700	127700	12
415	20240617	141200	876201700	127700	127800	127900	127700	98
416	20240617	141100	863678600	127800	127800	127800	127800	15
417	20240617	141000	861761600	127800	127700	127800	127700	27
418	20240617	140900	858311600	127800	127700	127800	127700	35
419	20240617	140800	853840600	127700	127800	127800	127700	7
420	20240617	140700	852946600	127800	127700	127800	127700	20
421	20240617	140600	850392100	127700	127700	127800	127700	13
422	20240617	140500	848731500	127800	127800	127800	127800	10
423	20240617	140400	847453500	127700	127800	127800	127700	21
424	20240617	140300	844770900	127800	127700	127800	127700	27
425	20240617	140200	841321800	127700	127800	127800	127700	17
426	20240617	140100	839150600	127700	127800	127800	127700	17
427	20240617	140000	836979600	127700	127800	127800	127700	12
428	20240617	135900	835447000	127700	127700	127800	127700	41
429	20240617	135800	830208400	127700	127800	127800	127700	14
430	20240617	135700	828420500	127800	127800	127800	127700	18
431	20240617	135600	826121100	127700	127800	127800	127700	100
432	20240617	135500	813344000	127800	127800	127800	127800	12
433	20240617	135400	811810400	127800	127800	127800	127800	18
434	20240617	135300	809510000	127800	127800	127800	127800	10
435	20240617	135200	808232000	127800	127900	127900	127800	16
436	20240617	135100	806186900	127800	127900	127900	127800	7
437	20240617	135000	805292200	127900	127800	127900	127800	12
438	20240617	134900	803758500	127800	127800	127800	127800	19
439	20240617	134800	801330300	127800	127800	127800	127800	12
440	20240617	134700	799796700	127800	127800	127900	127800	40
441	20240617	134600	794684400	127800	127800	127800	127800	15
442	20240617	134500	792767400	127800	127800	127900	127800	12
443	20240617	134400	791233700	127800	127800	127800	127800	7
444	20240617	134300	790339100	127800	127800	127800	127800	12
445	20240617	134200	788805500	127900	127800	127900	127800	9
446	20240617	134100	787655000	127800	127800	127800	127700	22
447	20240617	134000	784844100	127800	127800	127800	127700	58
448	20240617	133900	777433900	127800	127700	127800	127700	11
449	20240617	133800	776028700	127700	127700	127700	127700	16
450	20240617	133700	773985500	127800	127700	127800	127700	42
451	20240617	133600	768619800	127700	127900	127900	127700	63
452	20240617	133500	760568300	127900	127800	127900	127800	33
453	20240617	133400	756348700	127800	127900	127900	127800	13
454	20240617	133300	754687200	127800	127900	127900	127800	18
455	20240617	133200	752385500	127900	128000	128000	127900	14
456	20240617	133100	750594700	127900	127900	128000	127900	10
457	20240617	133000	749315400	127900	127800	127900	127800	27
458	20240617	132900	745862700	127800	127800	127800	127800	21
459	20240617	132800	743178900	127800	127800	127800	127800	7
460	20240617	132700	742284300	127800	127700	127800	127700	29
461	20240617	132600	738579200	127700	127800	127800	127700	7
462	20240617	132500	737685200	127800	127800	127800	127800	12
463	20240617	132400	736151600	127800	127800	127800	127800	35
464	20240617	132300	731678600	127700	127800	127800	127700	21
465	20240617	132200	728994900	127700	127700	127700	127700	12
466	20240617	132100	727462500	127700	127800	127800	127700	164
467	20240617	132000	706505700	127900	127800	127900	127800	13
468	20240617	131900	704843400	128000	128000	128000	128000	2
469	20240617	131800	704587400	128000	128000	128000	128000	6
470	20240617	131700	703819400	128000	127900	128000	127900	27
471	20240617	131600	700364600	127900	127900	127900	127900	5
472	20240617	131500	699725100	127900	127900	127900	127900	0
473	20240617	131400	699725100	127900	127900	127900	127900	0
474	20240617	131300	699725100	127900	127900	127900	127900	21
475	20240617	131200	697039200	127900	127900	127900	127900	5
476	20240617	131100	696399700	127900	127900	127900	127900	0
477	20240617	131000	696399700	127900	127900	127900	127900	27
478	20240617	130900	692946400	127800	127800	127800	127800	0
479	20240617	130800	692946400	127800	127800	127800	127800	5
480	20240617	130700	692307400	127800	127900	127900	127800	72
481	20240617	130600	683105000	127900	127900	127900	127900	2
482	20240617	130500	682849200	127900	127900	127900	127900	1
483	20240617	130400	682721300	127900	127900	127900	127900	0
484	20240617	130300	682721300	127900	127900	127900	127900	6
485	20240617	130200	681953900	128000	128000	128000	128000	12
486	20240617	130100	680417900	127900	127900	127900	127900	4
487	20240617	130000	679906300	127800	127800	128000	127800	10
488	20240617	125900	678628100	127800	127800	127800	127800	19
489	20240617	125800	676199900	128000	128000	128000	128000	20
490	20240617	125700	673639900	127800	127900	127900	127800	89
491	20240617	125600	662258900	128000	128000	128000	128000	1
492	20240617	125500	662130900	127900	127900	127900	127900	1
493	20240617	125400	662003000	127900	127900	127900	127900	7
494	20240617	125300	661107700	127900	128000	128100	127900	33
495	20240617	125200	656886300	128000	127900	128000	127900	11
496	20240617	125100	655479000	127900	127900	127900	127900	0
497	20240617	125000	655479000	127900	128000	128000	127900	200
498	20240617	124900	629880200	128000	128000	128000	128000	109
499	20240617	124800	615928200	128000	128100	128100	128000	7
500	20240617	124700	615032100	128100	128100	128100	128100	2
501	20240617	124600	614775900	128100	128100	128100	128100	17
502	20240617	124500	612598200	128100	128100	128100	128100	5
503	20240617	124400	611957700	128200	128200	128200	128200	0
504	20240617	124300	611957700	128200	128200	128200	128200	27
505	20240617	124200	608496300	128200	128100	128200	128100	8
506	20240617	124100	607471400	128100	128100	128100	128100	1
507	20240617	124000	607343300	128200	128100	128200	128100	13
508	20240617	123900	605677400	128100	128200	128200	128100	2
509	20240617	123800	605421100	128100	128100	128100	128100	7
510	20240617	123700	604524400	128100	128100	128100	128100	0
511	20240617	123600	604524400	128100	128100	128100	128000	22
512	20240617	123500	601706700	128100	128000	128100	128000	26
513	20240617	123400	598377200	128100	128000	128100	128000	7
514	20240617	123300	597481000	128100	128100	128100	128000	115
515	20240617	123200	582758100	128200	128100	128200	128100	138
516	20240617	123100	565076400	128100	128100	128100	128100	15
517	20240617	123000	563154900	128100	128200	128200	128100	58
518	20240617	122900	555725000	128200	128200	128200	128100	27
519	20240617	122800	552264400	128200	128200	128200	128100	8
520	20240617	122700	551239300	128200	128200	128200	128200	20
521	20240617	122600	548675300	128200	128200	128300	128100	13
522	20240617	122500	547009100	128300	128300	128300	128100	366
523	20240617	122400	500060200	128400	128300	128400	128300	17
524	20240617	122300	497878300	128300	128400	128400	128300	43
525	20240617	122200	492361300	128400	128400	128400	128300	102
526	20240617	122100	479266300	128400	128400	128400	128400	0
527	20240617	122000	479266300	128400	128500	128500	128400	9
528	20240617	121900	478110400	128500	128500	128500	128500	23
529	20240617	121800	475154900	128600	128500	128600	128500	10
530	20240617	121700	473869700	128600	128500	128600	128500	3
531	20240617	121600	473484100	128500	128500	128500	128500	1
532	20240617	121500	473355600	128600	128600	128600	128600	0
533	20240617	121400	473355600	128600	128600	128600	128600	0
534	20240617	121300	473355600	128600	128600	128600	128600	0
535	20240617	121200	473355600	128600	128600	128600	128600	0
536	20240617	121100	473355600	128600	128400	128600	128400	52
537	20240617	121000	466672700	128400	128600	128600	128400	549
538	20240617	120900	396137500	128500	128500	128500	128500	6
539	20240617	120800	395366500	128500	128600	128600	128500	17
540	20240617	120700	393181000	128500	128500	128500	128500	0
541	20240617	120600	393181000	128500	128500	128600	128500	27
542	20240617	120500	389709400	128600	128600	128700	128600	23
543	20240617	120400	386751400	128600	128600	128600	128600	24
544	20240617	120300	383665000	128600	128700	128700	128600	2
545	20240617	120200	383407700	128600	128600	128600	128600	6
546	20240617	120100	382636100	128600	128700	128700	128600	6
547	20240617	120000	381864400	128600	128600	128600	128600	0
548	20240617	115900	381864400	128600	128600	128600	128600	0
549	20240617	115800	381864400	128600	128600	128600	128600	8
550	20240617	115700	380835600	128700	128700	128700	128700	4
551	20240617	115600	380320800	128600	128600	128600	128600	0
552	20240617	115500	380320800	128600	128500	128600	128500	27
553	20240617	115400	376848700	128500	128500	128500	128500	0
554	20240617	115300	376848700	128500	128500	128500	128500	0
555	20240617	115200	376848700	128500	128500	128500	128500	8
556	20240617	115100	375820700	128600	128600	128600	128600	0
557	20240617	115000	375820700	128600	128600	128600	128600	4
558	20240617	114900	375306300	128600	128600	128600	128600	15
559	20240617	114800	373377300	128600	128600	128600	128600	0
560	20240617	114700	373377300	128600	128600	128600	128600	1
561	20240617	114600	373248700	128600	128600	128600	128600	0
562	20240617	114500	373248700	128600	128600	128600	128600	1
563	20240617	114400	373120100	128600	128600	128600	128600	2
564	20240617	114300	372862900	128600	128600	128600	128600	0
565	20240617	114200	372862900	128600	128600	128600	128600	5
566	20240617	114100	372219900	128600	128600	128600	128600	0
567	20240617	114000	372219900	128600	128600	128600	128600	62
568	20240617	113900	364246700	128500	128600	128600	128500	7
569	20240617	113800	363347100	128600	128500	128600	128500	2
570	20240617	113700	363090000	128600	128600	128600	128600	1
571	20240617	113600	362961400	128500	128500	128600	128500	11
572	20240617	113500	361547800	128500	128500	128500	128500	0
573	20240617	113400	361547800	128500	128500	128500	128500	9
574	20240617	113300	360391300	128500	128500	128500	128500	10
575	20240617	113200	359106300	128500	128500	128500	128500	3
576	20240617	113100	358720800	128600	128500	128600	128500	7
577	20240617	113000	357821100	128500	128500	128500	128500	5
578	20240617	112900	357178600	128500	128500	128500	128500	2
579	20240617	112800	356921600	128500	128500	128500	128500	7
580	20240617	112700	356022100	128500	128500	128500	128500	6
581	20240617	112600	355251100	128600	128600	128600	128600	1
582	20240617	112500	355122500	128600	128600	128600	128500	33
583	20240617	112400	350878800	128600	128500	128600	128500	11
584	20240617	112300	349464300	128500	128500	128500	128500	8
585	20240617	112200	348436300	128500	128500	128500	128500	3
586	20240617	112100	348050800	128500	128600	128600	128500	7
587	20240617	112000	347151200	128600	128600	128600	128600	0
588	20240617	111900	347151200	128600	128600	128600	128500	12
589	20240617	111800	345608100	128500	128500	128500	128500	22
590	20240617	111700	342781100	128500	128600	128600	128500	10
591	20240617	111600	341495300	128500	128500	128500	128500	50
592	20240617	111500	335070300	128500	128600	128600	128500	219
593	20240617	111400	306909200	128600	128600	128600	128600	9
594	20240617	111300	305751800	128600	128700	128700	128600	98
595	20240617	111200	293140000	128700	128700	128700	128700	0
596	20240617	111100	293140000	128700	128700	128700	128700	6
597	20240617	111000	292367800	128700	128800	128800	128700	4
598	20240617	110900	291852800	128700	128700	128700	128700	6
599	20240617	110800	291080600	128700	128700	128700	128700	0
600	20240617	110700	291080600	128700	128700	128700	128700	3
601	20240617	110600	290694500	128700	128700	128700	128700	8
602	20240617	110500	289664900	128700	128700	128700	128700	4
603	20240617	110400	289150100	128700	128700	128700	128700	82
604	20240617	110300	278596700	128700	128700	128700	128700	7
605	20240617	110200	277695800	128700	128700	128700	128700	1
606	20240617	110100	277567100	128700	128800	128800	128700	11
607	20240617	110000	276151200	128800	128800	128800	128800	4
608	20240617	105900	275636000	128700	128700	128700	128700	5
609	20240617	105800	274992500	128700	128800	128800	128700	3
610	20240617	105700	274606300	128700	128700	128700	128700	0
611	20240617	105600	274606300	128700	128700	128700	128700	7
612	20240617	105500	273705400	128700	128700	128700	128700	2
613	20240617	105400	273448000	128800	128800	128800	128800	0
614	20240617	105300	273448000	128800	128800	128800	128800	0
615	20240617	105200	273448000	128800	128700	128800	128700	30
616	20240617	105100	269584400	128700	128700	128700	128700	24
617	20240617	105000	266495600	128600	128700	128700	128600	102
618	20240617	104900	253369300	128700	128800	128800	128700	7
619	20240617	104800	252468300	128800	128700	128800	128700	11
620	20240617	104700	251052100	128700	128700	128700	128700	2
621	20240617	104600	250794700	128800	128800	128800	128800	0
622	20240617	104500	250794700	128800	128700	128800	128700	8
623	20240617	104400	249764900	128800	128800	128800	128800	2
624	20240617	104300	249507300	128700	128700	128700	128700	15
625	20240617	104200	247576800	128700	128700	128700	128700	3
626	20240617	104100	247190700	128700	128700	128700	128700	1
627	20240617	104000	247062000	128700	128700	128700	128700	1
628	20240617	103900	246933300	128700	128700	128700	128700	7
629	20240617	103800	246032400	128700	128700	128700	128700	0
630	20240617	103700	246032400	128700	128800	128800	128700	3
631	20240617	103600	245646200	128700	128700	128700	128700	6
632	20240617	103500	244874000	128700	128800	128800	128700	19
633	20240617	103400	242428600	128700	128700	128700	128700	7
634	20240617	103300	241527700	128700	128700	128700	128700	3
635	20240617	103200	241141600	128700	128700	128700	128700	6
636	20240617	103100	240369400	128700	128700	128700	128700	23
637	20240617	103000	237409300	128700	128700	128700	128700	0
638	20240617	102900	237409300	128700	128700	128700	128700	10
639	20240617	102800	236122300	128800	128700	128800	128700	7
640	20240617	102700	235221300	128700	128700	128700	128700	7
641	20240617	102600	234320400	128800	128700	128800	128700	2
642	20240617	102500	234062900	128700	128700	128700	128700	16
643	20240617	102400	232003700	128700	128700	128700	128700	67
644	20240617	102300	223380800	128800	128600	128800	128600	36
645	20240617	102200	218747900	128600	128600	128600	128600	18
646	20240617	102100	216433100	128600	128700	128700	128600	10
647	20240617	102000	215146900	128600	128600	128700	128600	12
648	20240617	101900	213603500	128700	128700	128700	128600	35
649	20240617	101800	209101700	128600	128700	128700	128600	16
650	20240617	101700	207044000	128600	128800	128800	128600	9
651	20240617	101600	205886200	128800	128700	128800	128600	28
652	20240617	101500	202283200	128800	128800	128800	128800	76
653	20240617	101400	192494400	128800	128800	128800	128800	0
654	20240617	101300	192494400	128800	128700	128800	128700	22
655	20240617	101200	189661300	128700	128700	128700	128600	29
656	20240617	101100	185931300	128600	128600	128700	128600	17
657	20240617	101000	183744800	128700	128700	128700	128600	14
658	20240617	100900	181943500	128600	128600	128600	128600	15
659	20240617	100800	180014500	128600	128600	128700	128600	14
660	20240617	100700	178214000	128700	128600	128700	128600	15
661	20240617	100600	176284400	128600	128700	128800	128600	34
662	20240617	100500	171909000	128700	128800	128800	128700	153
663	20240617	100400	152204700	128800	128800	128800	128800	21
664	20240617	100300	149499900	128800	128800	128800	128800	41
665	20240617	100200	144219100	128800	129000	129000	128800	7
666	20240617	100100	143317300	128800	129000	129000	128800	25
667	20240617	100000	140094600	128900	129000	129000	128900	15
668	20240617	095900	138161000	128900	128900	128900	128900	25
669	20240617	095800	134938500	128900	129000	129000	128900	34
670	20240617	095700	130555400	128900	128900	128900	128900	5
671	20240617	095600	129910900	128900	129000	129100	128900	123
672	20240617	095500	114042200	129000	129100	129100	129000	15
673	20240617	095400	112107100	129000	129000	129000	129000	12
674	20240617	095300	110559100	129000	129100	129200	129000	15
675	20240617	095200	108623000	129000	129000	129100	129000	24
676	20240617	095100	105526500	129000	129200	129200	129000	28
677	20240617	095000	101910300	129200	129200	129200	129200	0
678	20240617	094900	101910300	129200	129400	129400	129200	22
679	20240617	094800	99065900	129200	129200	129200	129200	0
680	20240617	094700	99065900	129200	129800	129800	129200	16
681	20240617	094600	96997800	129200	129500	129500	129200	36
682	20240617	094500	92340300	129500	129500	129600	129500	11
683	20240617	094400	90915700	129900	129900	129900	129900	1
684	20240617	094300	90785800	129500	129900	129900	129500	3
685	20240617	094200	90396500	129500	129400	129500	129200	48
686	20240617	094100	84185600	129200	129200	129200	129200	1
687	20240617	094000	84056400	129200	129400	130000	129200	42
688	20240617	093900	78608500	129400	129400	129400	129400	1
689	20240617	093800	78479100	129500	129500	129500	129500	0
690	20240617	093700	78479100	129500	129500	129500	129500	0
691	20240617	093600	78479100	129500	129500	129500	129500	0
692	20240617	093500	78479100	129500	129500	129500	129500	0
693	20240617	093400	78479100	129500	129200	129500	129200	3
694	20240617	093300	78091200	129200	129200	129200	129200	4
695	20240617	093200	77574400	129200	129200	129200	129200	0
696	20240617	093100	77574400	129200	129400	129400	129200	59
697	20240617	093000	69943000	129300	129300	129300	129300	0
698	20240617	092900	69943000	129300	129300	129300	129300	1
699	20240617	092800	69813700	129300	129900	129900	129300	31
700	20240617	092700	65789800	129800	129100	129800	129100	11
701	20240617	092600	64363400	129000	129000	129000	129000	0
702	20240617	092500	64363400	129000	129000	129000	129000	6
703	20240617	092400	63589400	128900	128900	128900	128900	0
704	20240617	092300	63589400	128900	128900	128900	128900	0
705	20240617	092200	63589400	128900	128900	128900	128900	14
706	20240617	092100	61784800	128900	129000	129000	128900	42
707	20240617	092000	56367300	129000	129100	129100	129000	10
708	20240617	091900	55076500	129000	129000	129000	129000	12
709	20240617	091800	53528500	129000	129000	129000	129000	16
710	20240617	091700	51464500	129000	129000	129000	129000	1
711	20240617	091600	51335500	129300	128900	129300	128900	5
712	20240617	091500	50689400	128900	128900	128900	128900	4
713	20240617	091400	50173800	128900	128900	128900	128900	2
714	20240617	091300	49916000	128900	128900	128900	128900	3
715	20240617	091200	49529300	128800	128800	128800	128800	0
716	20240617	091100	49529300	128800	128800	128800	128800	5
717	20240617	091000	48885300	128800	128800	128800	128800	0
718	20240617	090900	48885300	128800	128800	128800	128800	0
719	20240617	090800	48885300	128800	128800	128800	128800	26
720	20240617	090700	45536500	129200	129200	129200	129200	0
721	20240617	090600	45536500	129200	129200	129200	129200	1
722	20240617	090500	45407300	128700	128800	128800	128700	4
723	20240617	090400	44892400	128700	128800	128800	128700	3
724	20240617	090300	44506200	128700	128700	128700	128700	0
725	20240617	090200	44506200	128700	129300	129300	128700	19
726	20240617	090100	42056700	129300	128700	129800	128500	165
727	20240617	090000	20820500	128700	128500	129600	128500	162