KissMeData/306200/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	210400	1449040600	129200	129200	129200	129200	85
3	20240620	210300	1449040600	129200	129200	129200	129200	0
4	20240620	210200	1449040600	129200	129200	129200	129200	0
5	20240620	210100	1449040600	129200	129200	129200	129200	0
6	20240620	210000	1449040600	129200	129200	129200	129200	0
7	20240620	205900	1449040600	129200	129200	129200	129200	0
8	20240620	205800	1449040600	129200	129200	129200	129200	0
9	20240620	205700	1449040600	129200	129200	129200	129200	0
10	20240620	205600	1449040600	129200	129200	129200	129200	0
11	20240620	205500	1449040600	129200	129200	129200	129200	0
12	20240620	205400	1449040600	129200	129200	129200	129200	0
13	20240620	205300	1449040600	129200	129200	129200	129200	0
14	20240620	205200	1449040600	129200	129200	129200	129200	0
15	20240620	205100	1449040600	129200	129200	129200	129200	0
16	20240620	205000	1449040600	129200	129200	129200	129200	0
17	20240620	204900	1449040600	129200	129200	129200	129200	0
18	20240620	204800	1449040600	129200	129200	129200	129200	0
19	20240620	204700	1449040600	129200	129200	129200	129200	0
20	20240620	204600	1449040600	129200	129200	129200	129200	0
21	20240620	204500	1449040600	129200	129200	129200	129200	0
22	20240620	204400	1449040600	129200	129200	129200	129200	0
23	20240620	204300	1449040600	129200	129200	129200	129200	0
24	20240620	204200	1449040600	129200	129200	129200	129200	0
25	20240620	204100	1449040600	129200	129200	129200	129200	0
26	20240620	204000	1449040600	129200	129200	129200	129200	0
27	20240620	203900	1449040600	129200	129200	129200	129200	0
28	20240620	203800	1449040600	129200	129200	129200	129200	0
29	20240620	203700	1449040600	129200	129200	129200	129200	0
30	20240620	203600	1449040600	129200	129200	129200	129200	0
31	20240620	203500	1449040600	129200	129200	129200	129200	0
32	20240620	203400	1449040600	129200	129200	129200	129200	85
33	20240620	203300	1449040600	129200	129200	129200	129200	0
34	20240620	203200	1449040600	129200	129200	129200	129200	0
35	20240620	203100	1449040600	129200	129200	129200	129200	0
36	20240620	203000	1449040600	129200	129200	129200	129200	0
37	20240620	202900	1449040600	129200	129200	129200	129200	0
38	20240620	202800	1449040600	129200	129200	129200	129200	0
39	20240620	202700	1449040600	129200	129200	129200	129200	0
40	20240620	202600	1449040600	129200	129200	129200	129200	0
41	20240620	202500	1449040600	129200	129200	129200	129200	0
42	20240620	202400	1449040600	129200	129200	129200	129200	0
43	20240620	202300	1449040600	129200	129200	129200	129200	0
44	20240620	202200	1449040600	129200	129200	129200	129200	0
45	20240620	202100	1449040600	129200	129200	129200	129200	0
46	20240620	202000	1449040600	129200	129200	129200	129200	0
47	20240620	201900	1449040600	129200	129200	129200	129200	0
48	20240620	201800	1449040600	129200	129200	129200	129200	0
49	20240620	201700	1449040600	129200	129200	129200	129200	0
50	20240620	201600	1449040600	129200	129200	129200	129200	0
51	20240620	201500	1449040600	129200	129200	129200	129200	0
52	20240620	201400	1449040600	129200	129200	129200	129200	0
53	20240620	201300	1449040600	129200	129200	129200	129200	0
54	20240620	201200	1449040600	129200	129200	129200	129200	0
55	20240620	201100	1449040600	129200	129200	129200	129200	0
56	20240620	201000	1449040600	129200	129200	129200	129200	0
57	20240620	200900	1449040600	129200	129200	129200	129200	0
58	20240620	200800	1449040600	129200	129200	129200	129200	0
59	20240620	200700	1449040600	129200	129200	129200	129200	0
60	20240620	200600	1449040600	129200	129200	129200	129200	0
61	20240620	200500	1449040600	129200	129200	129200	129200	0
62	20240620	200400	1449040600	129200	129200	129200	129200	85
63	20240620	200300	1449040600	129200	129200	129200	129200	0
64	20240620	200200	1449040600	129200	129200	129200	129200	0
65	20240620	200100	1449040600	129200	129200	129200	129200	0
66	20240620	200000	1449040600	129200	129200	129200	129200	0
67	20240620	195900	1449040600	129200	129200	129200	129200	0
68	20240620	195800	1449040600	129200	129200	129200	129200	0
69	20240620	195700	1449040600	129200	129200	129200	129200	0
70	20240620	195600	1449040600	129200	129200	129200	129200	0
71	20240620	195500	1449040600	129200	129200	129200	129200	0
72	20240620	195400	1449040600	129200	129200	129200	129200	0
73	20240620	195300	1449040600	129200	129200	129200	129200	0
74	20240620	195200	1449040600	129200	129200	129200	129200	0
75	20240620	195100	1449040600	129200	129200	129200	129200	0
76	20240620	195000	1449040600	129200	129200	129200	129200	0
77	20240620	194900	1449040600	129200	129200	129200	129200	0
78	20240620	194800	1449040600	129200	129200	129200	129200	0
79	20240620	194700	1449040600	129200	129200	129200	129200	0
80	20240620	194600	1449040600	129200	129200	129200	129200	0
81	20240620	194500	1449040600	129200	129200	129200	129200	0
82	20240620	194400	1449040600	129200	129200	129200	129200	0
83	20240620	194300	1449040600	129200	129200	129200	129200	0
84	20240620	194200	1449040600	129200	129200	129200	129200	0
85	20240620	194100	1449040600	129200	129200	129200	129200	0
86	20240620	194000	1449040600	129200	129200	129200	129200	0
87	20240620	193900	1449040600	129200	129200	129200	129200	0
88	20240620	193800	1449040600	129200	129200	129200	129200	0
89	20240620	193700	1449040600	129200	129200	129200	129200	0
90	20240620	193600	1449040600	129200	129200	129200	129200	0
91	20240620	193500	1449040600	129200	129200	129200	129200	0
92	20240620	193400	1449040600	129200	129200	129200	129200	85
93	20240620	193300	1449040600	129200	129200	129200	129200	0
94	20240620	193200	1449040600	129200	129200	129200	129200	0
95	20240620	193100	1449040600	129200	129200	129200	129200	0
96	20240620	193000	1449040600	129200	129200	129200	129200	0
97	20240620	192900	1449040600	129200	129200	129200	129200	0
98	20240620	192800	1449040600	129200	129200	129200	129200	0
99	20240620	192700	1449040600	129200	129200	129200	129200	0
100	20240620	192600	1449040600	129200	129200	129200	129200	0
101	20240620	192500	1449040600	129200	129200	129200	129200	0
102	20240620	192400	1449040600	129200	129200	129200	129200	0
103	20240620	192300	1449040600	129200	129200	129200	129200	0
104	20240620	192200	1449040600	129200	129200	129200	129200	0
105	20240620	192100	1449040600	129200	129200	129200	129200	0
106	20240620	192000	1449040600	129200	129200	129200	129200	0
107	20240620	191900	1449040600	129200	129200	129200	129200	0
108	20240620	191800	1449040600	129200	129200	129200	129200	0
109	20240620	191700	1449040600	129200	129200	129200	129200	0
110	20240620	191600	1449040600	129200	129200	129200	129200	0
111	20240620	191500	1449040600	129200	129200	129200	129200	0
112	20240620	191400	1449040600	129200	129200	129200	129200	0
113	20240620	191300	1449040600	129200	129200	129200	129200	0
114	20240620	191200	1449040600	129200	129200	129200	129200	0
115	20240620	191100	1449040600	129200	129200	129200	129200	0
116	20240620	191000	1449040600	129200	129200	129200	129200	0
117	20240620	190900	1449040600	129200	129200	129200	129200	0
118	20240620	190800	1449040600	129200	129200	129200	129200	0
119	20240620	190700	1449040600	129200	129200	129200	129200	0
120	20240620	190600	1449040600	129200	129200	129200	129200	0
121	20240620	190500	1449040600	129200	129200	129200	129200	0
122	20240620	190400	1449040600	129200	129200	129200	129200	85
123	20240620	190300	1449040600	129200	129200	129200	129200	0
124	20240620	190200	1449040600	129200	129200	129200	129200	0
125	20240620	190100	1449040600	129200	129200	129200	129200	0
126	20240620	190000	1449040600	129200	129200	129200	129200	0
127	20240620	185900	1449040600	129200	129200	129200	129200	0
128	20240620	185800	1449040600	129200	129200	129200	129200	0
129	20240620	185700	1449040600	129200	129200	129200	129200	0
130	20240620	185600	1449040600	129200	129200	129200	129200	0
131	20240620	185500	1449040600	129200	129200	129200	129200	0
132	20240620	185400	1449040600	129200	129200	129200	129200	0
133	20240620	185300	1449040600	129200	129200	129200	129200	0
134	20240620	185200	1449040600	129200	129200	129200	129200	0
135	20240620	185100	1449040600	129200	129200	129200	129200	0
136	20240620	185000	1449040600	129200	129200	129200	129200	0
137	20240620	184900	1449040600	129200	129200	129200	129200	0
138	20240620	184800	1449040600	129200	129200	129200	129200	0
139	20240620	184700	1449040600	129200	129200	129200	129200	0
140	20240620	184600	1449040600	129200	129200	129200	129200	0
141	20240620	184500	1449040600	129200	129200	129200	129200	0
142	20240620	184400	1449040600	129200	129200	129200	129200	0
143	20240620	184300	1449040600	129200	129200	129200	129200	0
144	20240620	184200	1449040600	129200	129200	129200	129200	0
145	20240620	184100	1449040600	129200	129200	129200	129200	0
146	20240620	184000	1449040600	129200	129200	129200	129200	0
147	20240620	183900	1449040600	129200	129200	129200	129200	0
148	20240620	183800	1449040600	129200	129200	129200	129200	0
149	20240620	183700	1449040600	129200	129200	129200	129200	0
150	20240620	183600	1449040600	129200	129200	129200	129200	0
151	20240620	183500	1449040600	129200	129200	129200	129200	0
152	20240620	183400	1449040600	129200	129200	129200	129200	85
153	20240620	183300	1449040600	129200	129200	129200	129200	0
154	20240620	183200	1449040600	129200	129200	129200	129200	0
155	20240620	183100	1449040600	129200	129200	129200	129200	0
156	20240620	183000	1449040600	129200	129200	129200	129200	0
157	20240620	182900	1449040600	129200	129200	129200	129200	0
158	20240620	182800	1449040600	129200	129200	129200	129200	0
159	20240620	182700	1449040600	129200	129200	129200	129200	0
160	20240620	182600	1449040600	129200	129200	129200	129200	0
161	20240620	182500	1449040600	129200	129200	129200	129200	0
162	20240620	182400	1449040600	129200	129200	129200	129200	0
163	20240620	182300	1449040600	129200	129200	129200	129200	0
164	20240620	182200	1449040600	129200	129200	129200	129200	0
165	20240620	182100	1449040600	129200	129200	129200	129200	0
166	20240620	182000	1449040600	129200	129200	129200	129200	0
167	20240620	181900	1449040600	129200	129200	129200	129200	0
168	20240620	181800	1449040600	129200	129200	129200	129200	0
169	20240620	181700	1449040600	129200	129200	129200	129200	0
170	20240620	181600	1449040600	129200	129200	129200	129200	0
171	20240620	181500	1449040600	129200	129200	129200	129200	0
172	20240620	181400	1449040600	129200	129200	129200	129200	0
173	20240620	181300	1449040600	129200	129200	129200	129200	0
174	20240620	181200	1449040600	129200	129200	129200	129200	0
175	20240620	181100	1449040600	129200	129200	129200	129200	0
176	20240620	181000	1449040600	129200	129200	129200	129200	0
177	20240620	180900	1449040600	129200	129200	129200	129200	0
178	20240620	180800	1449040600	129200	129200	129200	129200	0
179	20240620	180700	1449040600	129200	129200	129200	129200	0
180	20240620	180600	1449040600	129200	129200	129200	129200	0
181	20240620	180500	1449040600	129200	129200	129200	129200	0
182	20240620	180400	1449040600	129200	129200	129200	129200	85
183	20240620	180300	1449040600	129200	129200	129200	129200	0
184	20240620	180200	1449040600	129200	129200	129200	129200	0
185	20240620	180100	1449040600	129200	129200	129200	129200	0
186	20240620	180000	1449040600	129200	129200	129200	129200	0
187	20240620	175900	1449040600	129200	129200	129200	129200	0
188	20240620	175800	1449040600	129200	129200	129200	129200	0
189	20240620	175700	1449040600	129200	129200	129200	129200	0
190	20240620	175600	1449040600	129200	129200	129200	129200	0
191	20240620	175500	1449040600	129200	129200	129200	129200	0
192	20240620	175400	1449040600	129200	129200	129200	129200	0
193	20240620	175300	1449040600	129200	129200	129200	129200	0
194	20240620	175200	1449040600	129200	129200	129200	129200	0
195	20240620	175100	1449040600	129200	129200	129200	129200	0
196	20240620	175000	1449040600	129200	129200	129200	129200	0
197	20240620	174900	1449040600	129200	129200	129200	129200	0
198	20240620	174800	1449040600	129200	129200	129200	129200	0
199	20240620	174700	1449040600	129200	129200	129200	129200	0
200	20240620	174600	1449040600	129200	129200	129200	129200	0
201	20240620	174500	1449040600	129200	129200	129200	129200	0
202	20240620	174400	1449040600	129200	129200	129200	129200	0
203	20240620	174300	1449040600	129200	129200	129200	129200	0
204	20240620	174200	1449040600	129200	129200	129200	129200	0
205	20240620	174100	1449040600	129200	129200	129200	129200	0
206	20240620	174000	1449040600	129200	129200	129200	129200	0
207	20240620	173900	1449040600	129200	129200	129200	129200	0
208	20240620	173800	1449040600	129200	129200	129200	129200	0
209	20240620	173700	1449040600	129200	129200	129200	129200	0
210	20240620	173600	1449040600	129200	129200	129200	129200	0
211	20240620	173500	1449040600	129200	129200	129200	129200	0
212	20240620	173400	1449040600	129200	129200	129200	129200	85
213	20240620	173300	1449040600	129200	129200	129200	129200	0
214	20240620	173200	1449040600	129200	129200	129200	129200	0
215	20240620	173100	1449040600	129200	129200	129200	129200	0
216	20240620	173000	1449040600	129200	129200	129200	129200	0
217	20240620	172900	1449040600	129200	129200	129200	129200	0
218	20240620	172800	1449040600	129200	129200	129200	129200	0
219	20240620	172700	1449040600	129200	129200	129200	129200	0
220	20240620	172600	1449040600	129200	129200	129200	129200	0
221	20240620	172500	1449040600	129200	129200	129200	129200	0
222	20240620	172400	1449040600	129200	129200	129200	129200	0
223	20240620	172300	1449040600	129200	129200	129200	129200	0
224	20240620	172200	1449040600	129200	129200	129200	129200	0
225	20240620	172100	1449040600	129200	129200	129200	129200	0
226	20240620	172000	1449040600	129200	129200	129200	129200	0
227	20240620	171900	1449040600	129200	129200	129200	129200	0
228	20240620	171800	1449040600	129200	129200	129200	129200	0
229	20240620	171700	1449040600	129200	129200	129200	129200	0
230	20240620	171600	1449040600	129200	129200	129200	129200	0
231	20240620	171500	1449040600	129200	129200	129200	129200	0
232	20240620	171400	1449040600	129200	129200	129200	129200	0
233	20240620	171300	1449040600	129200	129200	129200	129200	0
234	20240620	171200	1449040600	129200	129200	129200	129200	0
235	20240620	171100	1449040600	129200	129200	129200	129200	0
236	20240620	171000	1449040600	129200	129200	129200	129200	0
237	20240620	170900	1449040600	129200	129200	129200	129200	0
238	20240620	170800	1449040600	129200	129200	129200	129200	0
239	20240620	170700	1449040600	129200	129200	129200	129200	0
240	20240620	170600	1449040600	129200	129200	129200	129200	0
241	20240620	170500	1449040600	129200	129200	129200	129200	0
242	20240620	170400	1449040600	129200	129200	129200	129200	85
243	20240620	170300	1449040600	129200	129200	129200	129200	0
244	20240620	170200	1449040600	129200	129200	129200	129200	0
245	20240620	170100	1449040600	129200	129200	129200	129200	0
246	20240620	170000	1449040600	129200	129200	129200	129200	0
247	20240620	165900	1449040600	129200	129200	129200	129200	0
248	20240620	165800	1449040600	129200	129200	129200	129200	0
249	20240620	165700	1449040600	129200	129200	129200	129200	0
250	20240620	165600	1449040600	129200	129200	129200	129200	0
251	20240620	165500	1449040600	129200	129200	129200	129200	0
252	20240620	165400	1449040600	129200	129200	129200	129200	0
253	20240620	165300	1449040600	129200	129200	129200	129200	0
254	20240620	165200	1449040600	129200	129200	129200	129200	0
255	20240620	165100	1449040600	129200	129200	129200	129200	0
256	20240620	165000	1449040600	129200	129200	129200	129200	0
257	20240620	164900	1449040600	129200	129200	129200	129200	0
258	20240620	164800	1449040600	129200	129200	129200	129200	0
259	20240620	164700	1449040600	129200	129200	129200	129200	0
260	20240620	164600	1449040600	129200	129200	129200	129200	0
261	20240620	164500	1449040600	129200	129200	129200	129200	0
262	20240620	164400	1449040600	129200	129200	129200	129200	0
263	20240620	164300	1449040600	129200	129200	129200	129200	0
264	20240620	164200	1449040600	129200	129200	129200	129200	0
265	20240620	164100	1449040600	129200	129200	129200	129200	0
266	20240620	164000	1449040600	129200	129200	129200	129200	0
267	20240620	163900	1449040600	129200	129200	129200	129200	0
268	20240620	163800	1449040600	129200	129200	129200	129200	0
269	20240620	163700	1449040600	129200	129200	129200	129200	0
270	20240620	163600	1449040600	129200	129200	129200	129200	0
271	20240620	163500	1449040600	129200	129200	129200	129200	0
272	20240620	163400	1449040600	129200	129200	129200	129200	85
273	20240620	163300	1449040600	129200	129200	129200	129200	0
274	20240620	163200	1449040600	129200	129200	129200	129200	0
275	20240620	163100	1449040600	129200	129200	129200	129200	0
276	20240620	163000	1449040600	129200	129200	129200	129200	0
277	20240620	162900	1449040600	129200	129200	129200	129200	0
278	20240620	162800	1449040600	129200	129200	129200	129200	0
279	20240620	162700	1449040600	129200	129200	129200	129200	0
280	20240620	162600	1449040600	129200	129200	129200	129200	0
281	20240620	162500	1449040600	129200	129200	129200	129200	0
282	20240620	162400	1449040600	129200	129200	129200	129200	0
283	20240620	162300	1449040600	129200	129200	129200	129200	0
284	20240620	162200	1449040600	129200	129200	129200	129200	0
285	20240620	162100	1449040600	129200	129200	129200	129200	0
286	20240620	162000	1449040600	129200	129200	129200	129200	0
287	20240620	161900	1449040600	129200	129200	129200	129200	0
288	20240620	161800	1449040600	129200	129200	129200	129200	0
289	20240620	161700	1449040600	129200	129200	129200	129200	0
290	20240620	161600	1449040600	129200	129200	129200	129200	0
291	20240620	161500	1449040600	129200	129200	129200	129200	0
292	20240620	161400	1449040600	129200	129200	129200	129200	0
293	20240620	161300	1449040600	129200	129200	129200	129200	0
294	20240620	161200	1449040600	129200	129200	129200	129200	0
295	20240620	161100	1449040600	129200	129200	129200	129200	0
296	20240620	161000	1449040600	129200	129200	129200	129200	0
297	20240620	160900	1449040600	129200	129200	129200	129200	0
298	20240620	160800	1449040600	129200	129200	129200	129200	0
299	20240620	160700	1449040600	129200	129200	129200	129200	0
300	20240620	160600	1449040600	129200	129200	129200	129200	0
301	20240620	160500	1449040600	129200	129200	129200	129200	0
302	20240620	160400	1449040600	129200	129200	129200	129200	85
303	20240620	160300	1449040600	129200	129200	129200	129200	0
304	20240620	160200	1449040600	129200	129200	129200	129200	0
305	20240620	160100	1449040600	129200	129200	129200	129200	0
306	20240620	160000	1449040600	129200	129200	129200	129200	0
307	20240620	155900	1449040600	129200	129200	129200	129200	0
308	20240620	155800	1449040600	129200	129200	129200	129200	0
309	20240620	155700	1449040600	129200	129200	129200	129200	0
310	20240620	155600	1449040600	129200	129200	129200	129200	0
311	20240620	155500	1449040600	129200	129200	129200	129200	0
312	20240620	155400	1449040600	129200	129200	129200	129200	0
313	20240620	155300	1449040600	129200	129200	129200	129200	0
314	20240620	155200	1449040600	129200	129200	129200	129200	0
315	20240620	155100	1449040600	129200	129200	129200	129200	0
316	20240620	155000	1449040600	129200	129200	129200	129200	0
317	20240620	154900	1449040600	129200	129200	129200	129200	0
318	20240620	154800	1449040600	129200	129200	129200	129200	0
319	20240620	154700	1449040600	129200	129200	129200	129200	0
320	20240620	154600	1449040600	129200	129200	129200	129200	0
321	20240620	154500	1449040600	129200	129200	129200	129200	0
322	20240620	154400	1449040600	129200	129200	129200	129200	0
323	20240620	154300	1449040600	129200	129200	129200	129200	0
324	20240620	154200	1449040600	129200	129200	129200	129200	0
325	20240620	154100	1449040600	129200	129200	129200	129200	0
326	20240620	154000	1449040600	129200	129200	129200	129200	0
327	20240620	153900	1449040600	129200	129200	129200	129200	0
328	20240620	153800	1449040600	129200	129200	129200	129200	0
329	20240620	153700	1449040600	129200	129200	129200	129200	0
330	20240620	153600	1449040600	129200	129200	129200	129200	0
331	20240620	153500	1449040600	129200	129200	129200	129200	0
332	20240620	153400	1449040600	129200	129200	129200	129200	85
333	20240620	153300	1449040600	129200	129200	129200	129200	0
334	20240620	153200	1449040600	129200	129200	129200	129200	0
335	20240620	153100	1449040600	129200	129200	129200	129200	0
336	20240620	153000	1449040600	129200	129200	129200	129200	85
337	20240620	152900	1438058600	129100	129100	129100	129100	0
338	20240620	152800	1438058600	129100	129100	129100	129100	0
339	20240620	152700	1438058600	129100	129100	129100	129100	0
340	20240620	152600	1438058600	129100	129100	129100	129100	0
341	20240620	152500	1438058600	129100	129100	129100	129100	0
342	20240620	152400	1438058600	129100	129100	129100	129100	0
343	20240620	152300	1438058600	129100	129100	129100	129100	0
344	20240620	152200	1438058600	129100	129100	129100	129100	0
345	20240620	152100	1438058600	129100	129100	129100	129100	0
346	20240620	152000	1438058600	129100	129100	129100	129100	0
347	20240620	151900	1438058600	129100	129100	129100	129100	8
348	20240620	151800	1437025800	129100	129100	129100	129100	1
349	20240620	151700	1436896700	129100	129000	129100	129000	71
350	20240620	151600	1427734900	129100	129100	129100	129100	8
351	20240620	151500	1426702100	129100	129100	129100	129100	7
352	20240620	151400	1425798400	129200	129200	129200	129200	38
353	20240620	151300	1420888800	129000	129000	129000	129000	30
354	20240620	151200	1417018800	129000	129300	129300	129000	12
355	20240620	151100	1415467800	129000	129000	129000	129000	0
356	20240620	151000	1415467800	129000	129000	129000	129000	1
357	20240620	150900	1415338800	129000	129400	129400	129000	2
358	20240620	150800	1415080400	129500	129500	129500	129500	1
359	20240620	150700	1414950900	129500	128900	129500	128900	41
360	20240620	150600	1409652000	128900	129100	129100	128800	3
361	20240620	150500	1409265200	129100	128900	129100	128900	64
362	20240620	150400	1401011200	128900	128900	128900	128900	1
363	20240620	150300	1400882300	128900	128800	128900	128800	2
364	20240620	150200	1400624600	128800	128900	128900	128800	42
365	20240620	150100	1395210900	128900	128900	128900	128900	1
366	20240620	150000	1395082000	128900	129300	129300	128900	2
367	20240620	145900	1394823800	128900	128900	128900	128900	0
368	20240620	145800	1394823800	128900	128900	128900	128900	26
369	20240620	145700	1391472400	129400	129400	129400	129400	15
370	20240620	145600	1389531400	129100	129100	129100	129100	1
371	20240620	145500	1389402300	129100	129400	129400	129100	4
372	20240620	145400	1388885600	129100	129200	129200	129100	2
373	20240620	145300	1388627300	129500	129100	129500	129100	22
374	20240620	145200	1385781300	129000	129000	129000	129000	42
375	20240620	145100	1380363300	128900	128900	128900	128900	0
376	20240620	145000	1380363300	128900	128900	128900	128900	0
377	20240620	144900	1380363300	128900	129000	129000	128900	3
378	20240620	144800	1379976400	129000	129000	129000	129000	0
379	20240620	144700	1379976400	129000	129000	129000	129000	41
380	20240620	144600	1374687400	129000	129000	129000	129000	7
381	20240620	144500	1373784400	128900	129000	129000	128900	3
382	20240620	144400	1373397500	128900	128900	128900	128900	1
383	20240620	144300	1373268600	129000	129000	129000	129000	82
384	20240620	144200	1362690600	129000	129000	129000	129000	15
385	20240620	144100	1360755600	129000	129000	129000	129000	12
386	20240620	144000	1359207600	128900	128900	128900	128900	2
387	20240620	143900	1358949800	128900	128900	128900	128900	0
388	20240620	143800	1358949800	128900	128900	128900	128900	4
389	20240620	143700	1358434200	129000	129000	129000	129000	0
390	20240620	143600	1358434200	129000	128900	129000	128900	148
391	20240620	143500	1339356700	128900	129000	129000	128900	25
392	20240620	143400	1336131800	129000	129000	129000	129000	2
393	20240620	143300	1335873800	129000	129000	129000	129000	2
394	20240620	143200	1335615800	129100	129100	129100	129100	18
395	20240620	143100	1333292000	129100	129100	129100	129100	3
396	20240620	143000	1332904700	129200	129200	129200	129200	0
397	20240620	142900	1332904700	129200	129200	129200	129200	1
398	20240620	142800	1332775500	129200	129200	129200	129200	1
399	20240620	142700	1332646300	129200	129200	129200	129200	1
400	20240620	142600	1332517100	129200	129200	129200	129200	1
401	20240620	142500	1332387900	129200	129200	129200	129200	1
402	20240620	142400	1332258700	129200	128900	129200	128900	49
403	20240620	142300	1325933500	128900	128900	128900	128900	2
404	20240620	142200	1325675700	128800	128900	128900	128800	3
405	20240620	142100	1325289200	128900	128900	128900	128900	1
406	20240620	142000	1325160300	129200	128900	129200	128900	5
407	20240620	141900	1324515500	129200	129200	129200	129200	0
408	20240620	141800	1324515500	129200	129100	129200	129100	71
409	20240620	141700	1315346400	129200	129200	129200	129200	15
410	20240620	141600	1313408400	129200	129200	129200	129200	0
411	20240620	141500	1313408400	129200	129200	129200	129200	2
412	20240620	141400	1313150000	129200	129200	129200	129200	75
413	20240620	141300	1303460000	129300	129200	129300	129200	4
414	20240620	141200	1302942900	129200	129200	129200	129200	2
415	20240620	141100	1302684500	129300	129300	129300	129300	0
416	20240620	141000	1302684500	129300	129300	129300	129300	12
417	20240620	140900	1301132900	129200	129200	129200	129200	3
418	20240620	140800	1300745300	129300	129200	129300	129200	12
419	20240620	140700	1299194400	129200	129200	129200	129200	41
420	20240620	140600	1293897200	129200	129100	129200	129100	5
421	20240620	140500	1293251300	129100	129000	129100	129000	7
422	20240620	140400	1292347700	129000	129000	129000	129000	4
423	20240620	140300	1291831700	128900	128800	128900	128800	44
424	20240620	140200	1286160300	128800	128800	128800	128800	0
425	20240620	140100	1286160300	128800	128800	128800	128800	2
426	20240620	140000	1285902700	128900	128900	128900	128900	0
427	20240620	135900	1285902700	128900	128900	128900	128900	40
428	20240620	135800	1280746700	128800	128800	128800	128800	1
429	20240620	135700	1280617900	128900	128900	128900	128900	1
430	20240620	135600	1280489000	128900	128900	128900	128900	0
431	20240620	135500	1280489000	128900	128800	128900	128800	45
432	20240620	135400	1274688600	128800	128800	128800	128800	3
433	20240620	135300	1274302200	128700	128700	128700	128700	0
434	20240620	135200	1274302200	128700	128800	128800	128700	43
435	20240620	135100	1268763900	128800	128800	128800	128800	1
436	20240620	135000	1268635100	128800	128800	128800	128700	70
437	20240620	134900	1259619300	128800	128800	128800	128800	1
438	20240620	134800	1259490500	128800	128800	128800	128800	54
439	20240620	134700	1252535300	128700	128700	128700	128700	2
440	20240620	134600	1252277900	128800	128800	128800	128800	0
441	20240620	134500	1252277900	128800	128800	128800	128800	3
442	20240620	134400	1251891500	128800	128800	128800	128800	1
443	20240620	134300	1251762700	128800	128800	128800	128800	2
444	20240620	134200	1251505100	128800	128800	128800	128800	0
445	20240620	134100	1251505100	128800	128800	128800	128800	2
446	20240620	134000	1251247500	129200	129200	129200	129200	0
447	20240620	133900	1251247500	129200	129200	129200	129200	0
448	20240620	133800	1251247500	129200	129200	129200	129200	0
449	20240620	133700	1251247500	129200	128900	129200	128900	60
450	20240620	133600	1243508300	128900	128900	128900	128900	0
451	20240620	133500	1243508300	128900	128800	128900	128800	6
452	20240620	133400	1242735100	128800	128800	128800	128800	0
453	20240620	133300	1242735100	128800	128800	128800	128800	50
454	20240620	133200	1236295100	128800	128800	128800	128800	0
455	20240620	133100	1236295100	128800	128800	128800	128800	0
456	20240620	133000	1236295100	128800	128700	128800	128700	80
457	20240620	132900	1225995100	128900	128900	128900	128900	10
458	20240620	132800	1224706100	128900	128900	128900	128900	1
459	20240620	132700	1224577200	128900	128800	128900	128800	7
460	20240620	132600	1223675200	128900	128900	128900	128900	20
461	20240620	132500	1221097200	129300	129300	129300	129300	0
462	20240620	132400	1221097200	129300	129300	129300	129300	5
463	20240620	132300	1220450700	129400	129400	129400	129400	0
464	20240620	132200	1220450700	129400	129400	129400	129400	100
465	20240620	132100	1207510700	129400	129300	129400	129300	10
466	20240620	132000	1206217000	129100	128900	129100	128900	13
467	20240620	131900	1204539600	128800	128800	128800	128800	40
468	20240620	131800	1199387600	128700	128700	128700	128700	0
469	20240620	131700	1199387600	128700	128700	128700	128700	1
470	20240620	131600	1199258900	128800	128800	128800	128800	0
471	20240620	131500	1199258900	128800	128800	128800	128800	40
472	20240620	131400	1194106900	128800	128800	128800	128800	0
473	20240620	131300	1194106900	128800	128700	128800	128700	5
474	20240620	131200	1193463000	128700	128700	128700	128700	0
475	20240620	131100	1193463000	128700	128700	128700	128700	80
476	20240620	131000	1183167000	128700	128700	128700	128700	0
477	20240620	130900	1183167000	128700	128700	128700	128600	32
478	20240620	130800	1179048700	128700	128700	128700	128700	13
479	20240620	130700	1177375600	128800	128800	128800	128800	12
480	20240620	130600	1175830000	129400	129400	129400	129400	0
481	20240620	130500	1175830000	129400	129400	129400	129400	1
482	20240620	130400	1175700600	129400	129400	129400	129400	0
483	20240620	130300	1175700600	129400	129000	129400	129000	30
484	20240620	130200	1171820300	129000	129000	129000	129000	0
485	20240620	130100	1171820300	129000	128900	129000	128900	2
486	20240620	130000	1171562400	128900	128900	128900	128900	40
487	20240620	125900	1166406400	128800	128800	128800	128800	0
488	20240620	125800	1166406400	128800	128800	128800	128800	0
489	20240620	125700	1166406400	128800	128700	128800	128700	66
490	20240620	125600	1157912000	128700	128700	128700	128700	7
491	20240620	125500	1157011100	128800	128800	128800	128800	1
492	20240620	125400	1156882300	128800	128700	128800	128700	19
493	20240620	125300	1154435300	128800	128800	128800	128800	38
494	20240620	125200	1149540900	128900	128900	128900	128900	0
495	20240620	125100	1149540900	128900	128900	128900	128900	0
496	20240620	125000	1149540900	128900	128900	128900	128900	0
497	20240620	124900	1149540900	128900	129000	129000	128900	2
498	20240620	124800	1149283000	128800	128800	128800	128800	1
499	20240620	124700	1149154200	128700	128700	128700	128700	5
500	20240620	124600	1148510700	128600	128600	128600	128500	83
501	20240620	124500	1137837100	128600	128600	128600	128600	0
502	20240620	124400	1137837100	128600	128600	128600	128600	0
503	20240620	124300	1137837100	128600	128600	128600	128600	0
504	20240620	124200	1137837100	128600	128600	128600	128600	0
505	20240620	124100	1137837100	128600	128600	128600	128600	0
506	20240620	124000	1137837100	128600	128600	128600	128600	0
507	20240620	123900	1137837100	128600	128600	128600	128600	123
508	20240620	123800	1122019300	128600	128600	128600	128600	40
509	20240620	123700	1116875300	128700	128700	128700	128700	0
510	20240620	123600	1116875300	128700	128700	128700	128700	0
511	20240620	123500	1116875300	128700	128700	128700	128700	2
512	20240620	123400	1116617900	128600	128600	128600	128600	40
513	20240620	123300	1111473900	128600	128600	128600	128600	13
514	20240620	123200	1109802100	128500	128500	128500	128500	0
515	20240620	123100	1109802100	128500	128500	128500	128500	44
516	20240620	123000	1104148100	128600	128600	128600	128600	1
517	20240620	122900	1104019500	128600	128600	128600	128600	0
518	20240620	122800	1104019500	128600	128600	128600	128600	0
519	20240620	122700	1104019500	128600	128600	128600	128600	42
520	20240620	122600	1098618300	128600	128600	128600	128600	0
521	20240620	122500	1098618300	128600	128600	128600	128600	4
522	20240620	122400	1098103900	128500	128500	128500	128500	2
523	20240620	122300	1097846900	128600	128600	128600	128600	41
524	20240620	122200	1092574300	128600	128600	128600	128600	2
525	20240620	122100	1092317100	128600	128600	128600	128600	0
526	20240620	122000	1092317100	128600	128600	128600	128600	40
527	20240620	121900	1087173100	128500	128600	128600	128500	20
528	20240620	121800	1084601700	128600	128600	128600	128600	0
529	20240620	121700	1084601700	128600	128600	128600	128600	9
530	20240620	121600	1083444300	128500	128500	128500	128500	64
531	20240620	121500	1075220300	128500	128500	128500	128500	2
532	20240620	121400	1074963300	128500	128500	128500	128500	2
533	20240620	121300	1074706300	128500	128500	128500	128500	3
534	20240620	121200	1074320800	128600	128600	128600	128600	21
535	20240620	121100	1071620200	128700	128600	128700	128600	3
536	20240620	121000	1071234300	128600	128700	128700	128600	42
537	20240620	120900	1065829100	128700	128700	128700	128700	40
538	20240620	120800	1060681100	128700	128700	128700	128700	0
539	20240620	120700	1060681100	128700	128700	128700	128700	0
540	20240620	120600	1060681100	128700	128700	128700	128700	1
541	20240620	120500	1060552400	129000	129000	129000	129000	0
542	20240620	120400	1060552400	129000	129000	129000	129000	4
543	20240620	120300	1060036400	128700	128700	128700	128700	1
544	20240620	120200	1059907700	128600	128600	128600	128600	3
545	20240620	120100	1059521900	128600	128600	128600	128600	45
546	20240620	120000	1053734900	128500	128500	128500	128500	0
547	20240620	115900	1053734900	128500	128500	128500	128500	2
548	20240620	115800	1053477900	128500	128500	128500	128500	153
549	20240620	115700	1033817400	128500	128500	128500	128500	1
550	20240620	115600	1033688900	128500	128500	128500	128500	2
551	20240620	115500	1033431900	128500	128500	128500	128500	1
552	20240620	115400	1033303400	128600	128600	128600	128600	5
553	20240620	115300	1032660400	128600	128600	128600	128600	0
554	20240620	115200	1032660400	128600	128600	128600	128600	20
555	20240620	115100	1030088400	128700	128700	128700	128700	0
556	20240620	115000	1030088400	128700	128700	128700	128700	7
557	20240620	114900	1029187500	128700	128700	128700	128700	0
558	20240620	114800	1029187500	128700	128700	128700	128700	0
559	20240620	114700	1029187500	128700	128700	128700	128700	44
560	20240620	114600	1023524700	128700	128700	128700	128700	0
561	20240620	114500	1023524700	128700	128700	128700	128700	1
562	20240620	114400	1023396000	128900	128900	128900	128900	3
563	20240620	114300	1023009300	128800	128800	128800	128800	12
564	20240620	114200	1021463700	128800	128800	128800	128800	33
565	20240620	114100	1017213300	128800	128800	128800	128800	0
566	20240620	114000	1017213300	128800	128600	128800	128600	3
567	20240620	113900	1016827300	128700	128600	128700	128600	80
568	20240620	113800	1006535300	128600	128600	128600	128600	0
569	20240620	113700	1006535300	128600	128600	128600	128600	0
570	20240620	113600	1006535300	128600	128600	128600	128600	40
571	20240620	113500	1001391300	128600	128600	128600	128600	4
572	20240620	113400	1000876900	128700	128700	128700	128700	58
573	20240620	113300	993412300	128700	128700	128700	128700	0
574	20240620	113200	993412300	128700	128700	128700	128700	11
575	20240620	113100	991996600	128800	128700	128800	128600	143
576	20240620	113000	973591200	128700	128700	128700	128700	0
577	20240620	112900	973591200	128700	128600	128700	128600	20
578	20240620	112800	971017400	128500	128500	128600	128500	43
579	20240620	112700	965491800	128500	128500	128500	128500	0
580	20240620	112600	965491800	128500	128500	128500	128500	0
581	20240620	112500	965491800	128500	128500	128500	128500	43
582	20240620	112400	959966300	128500	128500	128500	128500	1
583	20240620	112300	959837800	128500	128500	128500	128500	10
584	20240620	112200	958552800	128600	128600	128600	128600	4
585	20240620	112100	958038400	128600	128600	128600	128600	35
586	20240620	112000	953537400	128600	128500	128600	128500	6
587	20240620	111900	952766000	128600	128600	128600	128600	0
588	20240620	111800	952766000	128600	128600	128600	128600	0
589	20240620	111700	952766000	128600	128700	128700	128600	90
590	20240620	111600	941187000	128700	128700	128700	128700	11
591	20240620	111500	939771300	128600	128600	128600	128600	1
592	20240620	111400	939642700	128600	128600	128600	128600	42
593	20240620	111300	934241500	128500	128500	128500	128500	2
594	20240620	111200	933984500	128600	128700	128700	128600	237
595	20240620	111100	903506200	128600	128600	128600	128600	5
596	20240620	111000	902863200	128600	128600	128600	128600	51
597	20240620	110900	896304600	128500	128500	128500	128500	50
598	20240620	110800	889879600	128500	128500	128500	128500	2
599	20240620	110700	889622600	128700	128700	128700	128700	1
600	20240620	110600	889493900	128700	128500	128700	128500	73
601	20240620	110500	880107200	128500	128500	128500	128500	0
602	20240620	110400	880107200	128500	128500	128500	128500	0
603	20240620	110300	880107200	128500	128700	128700	128500	3
604	20240620	110200	879721500	128500	128500	128500	128500	39
605	20240620	110100	874710000	128500	128800	128900	128500	23
606	20240620	110000	871748100	128800	128800	128800	128800	0
607	20240620	105900	871748100	128800	128800	128800	128800	0
608	20240620	105800	871748100	128800	128600	128800	128500	123
609	20240620	105700	855940100	128700	128700	128700	128700	0
610	20240620	105600	855940100	128700	128600	128700	128600	41
611	20240620	105500	850667400	128600	128600	128600	128600	1
612	20240620	105400	850538800	128600	128600	128600	128600	14
613	20240620	105300	848738400	128500	128500	128500	128500	2
614	20240620	105200	848481400	128500	128500	128500	128500	9
615	20240620	105100	847324900	128400	128500	128500	128400	122
616	20240620	105000	831652900	128400	128400	128400	128400	2
617	20240620	104900	831396100	128400	128400	128400	128400	0
618	20240620	104800	831396100	128400	128500	128500	128400	78
619	20240620	104700	821376600	128500	128800	128800	128500	6
620	20240620	104600	820604400	128500	128500	128500	128500	26
621	20240620	104500	817263400	128500	128800	128800	128500	4
622	20240620	104400	816748900	128800	128800	128800	128600	68
623	20240620	104300	807998500	128600	128600	128600	128600	0
624	20240620	104200	807998500	128600	128600	128600	128600	2
625	20240620	104100	807741300	128600	128600	128600	128600	0
626	20240620	104000	807741300	128600	128600	129000	128600	41
627	20240620	103900	802464700	128600	128600	128600	128600	11
628	20240620	103800	801050100	128600	128600	128600	128600	2
629	20240620	103700	800792900	129000	129100	129100	128500	127
630	20240620	103600	784455900	128800	128800	128800	128800	2
631	20240620	103500	784198300	129100	129200	129200	129100	43
632	20240620	103400	778642800	128700	128700	128700	128700	2
633	20240620	103300	778385400	128600	128900	128900	128600	131
634	20240620	103200	761530200	128800	128800	128800	128800	0
635	20240620	103100	761530200	128800	128800	129200	128800	6
636	20240620	103000	760756600	129400	128700	129400	128700	5
637	20240620	102900	760112400	128800	128800	128800	128800	42
638	20240620	102800	754702800	128800	128800	128800	128800	2
639	20240620	102700	754445200	128700	128700	128700	128700	4
640	20240620	102600	753930400	128800	128800	128800	128800	0
641	20240620	102500	753930400	128800	130000	130000	128800	102
642	20240620	102400	740713500	130000	130000	130000	130000	0
643	20240620	102300	740713500	130000	128600	130200	128600	1832
644	20240620	102200	502766800	128600	128800	128800	128600	15
645	20240620	102100	500836300	128800	128800	128800	128800	6
646	20240620	102000	500063500	128700	128700	128700	128700	2
647	20240620	101900	499806100	128600	128700	128700	128600	23
648	20240620	101800	496846100	128800	128900	128900	128700	32
649	20240620	101700	492724500	128800	128900	128900	128800	18
650	20240620	101600	490404500	128900	128900	128900	128900	2
651	20240620	101500	490146700	129000	129000	129000	129000	12
652	20240620	101400	488598700	129100	129000	129100	129000	7
653	20240620	101300	487695100	128900	128900	128900	128900	10
654	20240620	101200	486406100	128900	129100	129100	128900	160
655	20240620	101100	465763500	129300	129200	129300	129100	92
656	20240620	101000	453878600	129200	129300	129300	129200	37
657	20240620	100900	449094600	129300	129300	129300	129200	3
658	20240620	100800	448706800	129300	129300	129300	129300	1
659	20240620	100700	448577500	129200	129500	129500	129200	61
660	20240620	100600	440686300	129500	129500	129500	129500	0
661	20240620	100500	440686300	129500	129500	129500	129500	2
662	20240620	100400	440427300	129500	129400	129500	129400	110
663	20240620	100300	426192300	129400	129500	129500	129400	48
664	20240620	100200	419980300	129700	129600	129700	129600	19
665	20240620	100100	417516700	129600	129500	129600	129400	43
666	20240620	100000	411944500	129700	129700	129700	129700	1
667	20240620	095900	411814800	129700	129700	129700	129700	0
668	20240620	095800	411814800	129700	129700	129700	129700	0
669	20240620	095700	411814800	129700	129600	129700	129600	8
670	20240620	095600	410777300	129400	129600	129600	129400	125
671	20240620	095500	394587100	129700	129700	129700	129600	11
672	20240620	095400	393160600	129700	129700	129700	129700	1
673	20240620	095300	393030900	129700	129700	129700	129700	4
674	20240620	095200	392512100	129600	129700	129700	129600	18
675	20240620	095100	390177700	129700	129700	129700	129700	0
676	20240620	095000	390177700	129700	129800	129800	129700	15
677	20240620	094900	388231700	129600	129600	129600	129600	29
678	20240620	094800	384473300	129900	129900	129900	129600	8
679	20240620	094700	383434700	129900	129900	129900	129900	5
680	20240620	094600	382785200	129600	129600	129600	129600	2
681	20240620	094500	382526000	129600	129600	129600	129600	35
682	20240620	094400	377990000	129600	129600	129600	129600	2
683	20240620	094300	377730800	129600	130100	130100	129600	7
684	20240620	094200	376821100	130100	130100	130100	130100	1
685	20240620	094100	376691000	130100	130200	130200	129500	14
686	20240620	094000	374876700	129600	130000	130000	129600	144
687	20240620	093900	356209700	130000	129800	130000	129800	84
688	20240620	093800	345297800	129800	129900	129900	129800	28
689	20240620	093700	341661600	129900	129900	129900	129900	12
690	20240620	093600	340102800	129900	129900	129900	129900	4
691	20240620	093500	339583200	129800	129800	129800	129800	0
692	20240620	093400	339583200	129800	129800	129800	129800	0
693	20240620	093300	339583200	129800	129700	129900	129700	78
694	20240620	093200	329463600	129700	129600	129700	129600	29
695	20240620	093100	325703000	129600	129600	129700	129600	12
696	20240620	093000	324146800	129700	129700	129700	129700	4
697	20240620	092900	323628000	129700	129500	129700	129500	15
698	20240620	092800	321684500	129600	129600	129600	129600	36
699	20240620	092700	317018900	129600	129900	129900	129600	30
700	20240620	092600	313128500	129600	129600	129600	129600	33
701	20240620	092500	308851700	129600	129700	129800	129600	48
702	20240620	092400	302626400	129700	130100	130100	129700	140
703	20240620	092300	284432200	130100	130100	130100	130000	61
704	20240620	092200	276496300	130200	130300	130300	130200	16
705	20240620	092100	274412700	130300	130300	130300	130300	2
706	20240620	092000	274152100	130300	130300	130300	130300	1
707	20240620	091900	274021800	130400	130400	130400	130400	32
708	20240620	091800	269849000	130400	130400	130400	130400	0
709	20240620	091700	269849000	130400	130400	130400	130400	50
710	20240620	091600	263329000	130400	130500	130500	130400	4
711	20240620	091500	262807100	130500	131100	131100	130500	40
712	20240620	091400	257574500	131200	131100	131200	131100	14
713	20240620	091300	255739000	131000	131600	131800	131000	345
714	20240620	091200	210454700	131600	131800	131800	131500	96
715	20240620	091100	197814800	131500	131400	131800	131400	21
716	20240620	091000	195049500	131900	131500	132000	131200	368
717	20240620	090900	146604800	131600	131400	131700	131400	80
718	20240620	090800	136071800	131700	131700	131700	131200	110
719	20240620	090700	121602200	131800	131300	131800	131200	338
720	20240620	090600	77146200	131200	130900	131200	130000	81
721	20240620	090500	66542100	130500	130300	130900	130300	74
722	20240620	090400	56878700	130400	129600	130400	129600	77
723	20240620	090300	46845700	129600	130200	130300	129500	148
724	20240620	090200	27628700	130200	130000	130500	129500	73
725	20240620	090100	18133900	130500	130500	130500	130100	72
726	20240620	090000	8738300	130100	130500	130500	130100	67