KissMeData/140860/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	202100	3869865600	186300	186300	186300	186300	463
3	20240620	202000	3869865600	186300	186300	186300	186300	0
4	20240620	201900	3869865600	186300	186300	186300	186300	0
5	20240620	201800	3869865600	186300	186300	186300	186300	0
6	20240620	201700	3869865600	186300	186300	186300	186300	0
7	20240620	201600	3869865600	186300	186300	186300	186300	0
8	20240620	201500	3869865600	186300	186300	186300	186300	0
9	20240620	201400	3869865600	186300	186300	186300	186300	0
10	20240620	201300	3869865600	186300	186300	186300	186300	0
11	20240620	201200	3869865600	186300	186300	186300	186300	0
12	20240620	201100	3869865600	186300	186300	186300	186300	0
13	20240620	201000	3869865600	186300	186300	186300	186300	0
14	20240620	200900	3869865600	186300	186300	186300	186300	0
15	20240620	200800	3869865600	186300	186300	186300	186300	0
16	20240620	200700	3869865600	186300	186300	186300	186300	0
17	20240620	200600	3869865600	186300	186300	186300	186300	0
18	20240620	200500	3869865600	186300	186300	186300	186300	0
19	20240620	200400	3869865600	186300	186300	186300	186300	0
20	20240620	200300	3869865600	186300	186300	186300	186300	0
21	20240620	200200	3869865600	186300	186300	186300	186300	0
22	20240620	200100	3869865600	186300	186300	186300	186300	0
23	20240620	200000	3869865600	186300	186300	186300	186300	0
24	20240620	195900	3869865600	186300	186300	186300	186300	0
25	20240620	195800	3869865600	186300	186300	186300	186300	0
26	20240620	195700	3869865600	186300	186300	186300	186300	0
27	20240620	195600	3869865600	186300	186300	186300	186300	0
28	20240620	195500	3869865600	186300	186300	186300	186300	0
29	20240620	195400	3869865600	186300	186300	186300	186300	0
30	20240620	195300	3869865600	186300	186300	186300	186300	0
31	20240620	195200	3869865600	186300	186300	186300	186300	0
32	20240620	195100	3869865600	186300	186300	186300	186300	463
33	20240620	195000	3869865600	186300	186300	186300	186300	0
34	20240620	194900	3869865600	186300	186300	186300	186300	0
35	20240620	194800	3869865600	186300	186300	186300	186300	0
36	20240620	194700	3869865600	186300	186300	186300	186300	0
37	20240620	194600	3869865600	186300	186300	186300	186300	0
38	20240620	194500	3869865600	186300	186300	186300	186300	0
39	20240620	194400	3869865600	186300	186300	186300	186300	0
40	20240620	194300	3869865600	186300	186300	186300	186300	0
41	20240620	194200	3869865600	186300	186300	186300	186300	0
42	20240620	194100	3869865600	186300	186300	186300	186300	0
43	20240620	194000	3869865600	186300	186300	186300	186300	0
44	20240620	193900	3869865600	186300	186300	186300	186300	0
45	20240620	193800	3869865600	186300	186300	186300	186300	0
46	20240620	193700	3869865600	186300	186300	186300	186300	0
47	20240620	193600	3869865600	186300	186300	186300	186300	0
48	20240620	193500	3869865600	186300	186300	186300	186300	0
49	20240620	193400	3869865600	186300	186300	186300	186300	0
50	20240620	193300	3869865600	186300	186300	186300	186300	0
51	20240620	193200	3869865600	186300	186300	186300	186300	0
52	20240620	193100	3869865600	186300	186300	186300	186300	0
53	20240620	193000	3869865600	186300	186300	186300	186300	0
54	20240620	192900	3869865600	186300	186300	186300	186300	0
55	20240620	192800	3869865600	186300	186300	186300	186300	0
56	20240620	192700	3869865600	186300	186300	186300	186300	0
57	20240620	192600	3869865600	186300	186300	186300	186300	0
58	20240620	192500	3869865600	186300	186300	186300	186300	0
59	20240620	192400	3869865600	186300	186300	186300	186300	0
60	20240620	192300	3869865600	186300	186300	186300	186300	0
61	20240620	192200	3869865600	186300	186300	186300	186300	0
62	20240620	192100	3869865600	186300	186300	186300	186300	463
63	20240620	192000	3869865600	186300	186300	186300	186300	0
64	20240620	191900	3869865600	186300	186300	186300	186300	0
65	20240620	191800	3869865600	186300	186300	186300	186300	0
66	20240620	191700	3869865600	186300	186300	186300	186300	0
67	20240620	191600	3869865600	186300	186300	186300	186300	0
68	20240620	191500	3869865600	186300	186300	186300	186300	0
69	20240620	191400	3869865600	186300	186300	186300	186300	0
70	20240620	191300	3869865600	186300	186300	186300	186300	0
71	20240620	191200	3869865600	186300	186300	186300	186300	0
72	20240620	191100	3869865600	186300	186300	186300	186300	0
73	20240620	191000	3869865600	186300	186300	186300	186300	0
74	20240620	190900	3869865600	186300	186300	186300	186300	0
75	20240620	190800	3869865600	186300	186300	186300	186300	0
76	20240620	190700	3869865600	186300	186300	186300	186300	0
77	20240620	190600	3869865600	186300	186300	186300	186300	0
78	20240620	190500	3869865600	186300	186300	186300	186300	0
79	20240620	190400	3869865600	186300	186300	186300	186300	0
80	20240620	190300	3869865600	186300	186300	186300	186300	0
81	20240620	190200	3869865600	186300	186300	186300	186300	0
82	20240620	190100	3869865600	186300	186300	186300	186300	0
83	20240620	190000	3869865600	186300	186300	186300	186300	0
84	20240620	185900	3869865600	186300	186300	186300	186300	0
85	20240620	185800	3869865600	186300	186300	186300	186300	0
86	20240620	185700	3869865600	186300	186300	186300	186300	0
87	20240620	185600	3869865600	186300	186300	186300	186300	0
88	20240620	185500	3869865600	186300	186300	186300	186300	0
89	20240620	185400	3869865600	186300	186300	186300	186300	0
90	20240620	185300	3869865600	186300	186300	186300	186300	0
91	20240620	185200	3869865600	186300	186300	186300	186300	0
92	20240620	185100	3869865600	186300	186300	186300	186300	463
93	20240620	185000	3869865600	186300	186300	186300	186300	0
94	20240620	184900	3869865600	186300	186300	186300	186300	0
95	20240620	184800	3869865600	186300	186300	186300	186300	0
96	20240620	184700	3869865600	186300	186300	186300	186300	0
97	20240620	184600	3869865600	186300	186300	186300	186300	0
98	20240620	184500	3869865600	186300	186300	186300	186300	0
99	20240620	184400	3869865600	186300	186300	186300	186300	0
100	20240620	184300	3869865600	186300	186300	186300	186300	0
101	20240620	184200	3869865600	186300	186300	186300	186300	0
102	20240620	184100	3869865600	186300	186300	186300	186300	0
103	20240620	184000	3869865600	186300	186300	186300	186300	0
104	20240620	183900	3869865600	186300	186300	186300	186300	0
105	20240620	183800	3869865600	186300	186300	186300	186300	0
106	20240620	183700	3869865600	186300	186300	186300	186300	0
107	20240620	183600	3869865600	186300	186300	186300	186300	0
108	20240620	183500	3869865600	186300	186300	186300	186300	0
109	20240620	183400	3869865600	186300	186300	186300	186300	0
110	20240620	183300	3869865600	186300	186300	186300	186300	0
111	20240620	183200	3869865600	186300	186300	186300	186300	0
112	20240620	183100	3869865600	186300	186300	186300	186300	0
113	20240620	183000	3869865600	186300	186300	186300	186300	0
114	20240620	182900	3869865600	186300	186300	186300	186300	0
115	20240620	182800	3869865600	186300	186300	186300	186300	0
116	20240620	182700	3869865600	186300	186300	186300	186300	0
117	20240620	182600	3869865600	186300	186300	186300	186300	0
118	20240620	182500	3869865600	186300	186300	186300	186300	0
119	20240620	182400	3869865600	186300	186300	186300	186300	0
120	20240620	182300	3869865600	186300	186300	186300	186300	0
121	20240620	182200	3869865600	186300	186300	186300	186300	0
122	20240620	182100	3869865600	186300	186300	186300	186300	463
123	20240620	182000	3869865600	186300	186300	186300	186300	0
124	20240620	181900	3869865600	186300	186300	186300	186300	0
125	20240620	181800	3869865600	186300	186300	186300	186300	0
126	20240620	181700	3869865600	186300	186300	186300	186300	0
127	20240620	181600	3869865600	186300	186300	186300	186300	0
128	20240620	181500	3869865600	186300	186300	186300	186300	0
129	20240620	181400	3869865600	186300	186300	186300	186300	0
130	20240620	181300	3869865600	186300	186300	186300	186300	0
131	20240620	181200	3869865600	186300	186300	186300	186300	0
132	20240620	181100	3869865600	186300	186300	186300	186300	0
133	20240620	181000	3869865600	186300	186300	186300	186300	0
134	20240620	180900	3869865600	186300	186300	186300	186300	0
135	20240620	180800	3869865600	186300	186300	186300	186300	0
136	20240620	180700	3869865600	186300	186300	186300	186300	0
137	20240620	180600	3869865600	186300	186300	186300	186300	0
138	20240620	180500	3869865600	186300	186300	186300	186300	0
139	20240620	180400	3869865600	186300	186300	186300	186300	0
140	20240620	180300	3869865600	186300	186300	186300	186300	0
141	20240620	180200	3869865600	186300	186300	186300	186300	0
142	20240620	180100	3869865600	186300	186300	186300	186300	0
143	20240620	180000	3869865600	186300	186300	186300	186300	0
144	20240620	175900	3869865600	186300	186300	186300	186300	0
145	20240620	175800	3869865600	186300	186300	186300	186300	0
146	20240620	175700	3869865600	186300	186300	186300	186300	0
147	20240620	175600	3869865600	186300	186300	186300	186300	0
148	20240620	175500	3869865600	186300	186300	186300	186300	0
149	20240620	175400	3869865600	186300	186300	186300	186300	0
150	20240620	175300	3869865600	186300	186300	186300	186300	0
151	20240620	175200	3869865600	186300	186300	186300	186300	0
152	20240620	175100	3869865600	186300	186300	186300	186300	463
153	20240620	175000	3869865600	186300	186300	186300	186300	0
154	20240620	174900	3869865600	186300	186300	186300	186300	0
155	20240620	174800	3869865600	186300	186300	186300	186300	0
156	20240620	174700	3869865600	186300	186300	186300	186300	0
157	20240620	174600	3869865600	186300	186300	186300	186300	0
158	20240620	174500	3869865600	186300	186300	186300	186300	0
159	20240620	174400	3869865600	186300	186300	186300	186300	0
160	20240620	174300	3869865600	186300	186300	186300	186300	0
161	20240620	174200	3869865600	186300	186300	186300	186300	0
162	20240620	174100	3869865600	186300	186300	186300	186300	0
163	20240620	174000	3869865600	186300	186300	186300	186300	0
164	20240620	173900	3869865600	186300	186300	186300	186300	0
165	20240620	173800	3869865600	186300	186300	186300	186300	0
166	20240620	173700	3869865600	186300	186300	186300	186300	0
167	20240620	173600	3869865600	186300	186300	186300	186300	0
168	20240620	173500	3869865600	186300	186300	186300	186300	0
169	20240620	173400	3869865600	186300	186300	186300	186300	0
170	20240620	173300	3869865600	186300	186300	186300	186300	0
171	20240620	173200	3869865600	186300	186300	186300	186300	0
172	20240620	173100	3869865600	186300	186300	186300	186300	0
173	20240620	173000	3869865600	186300	186300	186300	186300	0
174	20240620	172900	3869865600	186300	186300	186300	186300	0
175	20240620	172800	3869865600	186300	186300	186300	186300	0
176	20240620	172700	3869865600	186300	186300	186300	186300	0
177	20240620	172600	3869865600	186300	186300	186300	186300	0
178	20240620	172500	3869865600	186300	186300	186300	186300	0
179	20240620	172400	3869865600	186300	186300	186300	186300	0
180	20240620	172300	3869865600	186300	186300	186300	186300	0
181	20240620	172200	3869865600	186300	186300	186300	186300	0
182	20240620	172100	3869865600	186300	186300	186300	186300	463
183	20240620	172000	3869865600	186300	186300	186300	186300	0
184	20240620	171900	3869865600	186300	186300	186300	186300	0
185	20240620	171800	3869865600	186300	186300	186300	186300	0
186	20240620	171700	3869865600	186300	186300	186300	186300	0
187	20240620	171600	3869865600	186300	186300	186300	186300	0
188	20240620	171500	3869865600	186300	186300	186300	186300	0
189	20240620	171400	3869865600	186300	186300	186300	186300	0
190	20240620	171300	3869865600	186300	186300	186300	186300	0
191	20240620	171200	3869865600	186300	186300	186300	186300	0
192	20240620	171100	3869865600	186300	186300	186300	186300	0
193	20240620	171000	3869865600	186300	186300	186300	186300	0
194	20240620	170900	3869865600	186300	186300	186300	186300	0
195	20240620	170800	3869865600	186300	186300	186300	186300	0
196	20240620	170700	3869865600	186300	186300	186300	186300	0
197	20240620	170600	3869865600	186300	186300	186300	186300	0
198	20240620	170500	3869865600	186300	186300	186300	186300	0
199	20240620	170400	3869865600	186300	186300	186300	186300	0
200	20240620	170300	3869865600	186300	186300	186300	186300	0
201	20240620	170200	3869865600	186300	186300	186300	186300	0
202	20240620	170100	3869865600	186300	186300	186300	186300	0
203	20240620	170000	3869865600	186300	186300	186300	186300	0
204	20240620	165900	3869865600	186300	186300	186300	186300	0
205	20240620	165800	3869865600	186300	186300	186300	186300	0
206	20240620	165700	3869865600	186300	186300	186300	186300	0
207	20240620	165600	3869865600	186300	186300	186300	186300	0
208	20240620	165500	3869865600	186300	186300	186300	186300	0
209	20240620	165400	3869865600	186300	186300	186300	186300	0
210	20240620	165300	3869865600	186300	186300	186300	186300	0
211	20240620	165200	3869865600	186300	186300	186300	186300	0
212	20240620	165100	3869865600	186300	186300	186300	186300	463
213	20240620	165000	3869865600	186300	186300	186300	186300	0
214	20240620	164900	3869865600	186300	186300	186300	186300	0
215	20240620	164800	3869865600	186300	186300	186300	186300	0
216	20240620	164700	3869865600	186300	186300	186300	186300	0
217	20240620	164600	3869865600	186300	186300	186300	186300	0
218	20240620	164500	3869865600	186300	186300	186300	186300	0
219	20240620	164400	3869865600	186300	186300	186300	186300	0
220	20240620	164300	3869865600	186300	186300	186300	186300	0
221	20240620	164200	3869865600	186300	186300	186300	186300	0
222	20240620	164100	3869865600	186300	186300	186300	186300	0
223	20240620	164000	3869865600	186300	186300	186300	186300	0
224	20240620	163900	3869865600	186300	186300	186300	186300	0
225	20240620	163800	3869865600	186300	186300	186300	186300	0
226	20240620	163700	3869865600	186300	186300	186300	186300	0
227	20240620	163600	3869865600	186300	186300	186300	186300	0
228	20240620	163500	3869865600	186300	186300	186300	186300	0
229	20240620	163400	3869865600	186300	186300	186300	186300	0
230	20240620	163300	3869865600	186300	186300	186300	186300	0
231	20240620	163200	3869865600	186300	186300	186300	186300	0
232	20240620	163100	3869865600	186300	186300	186300	186300	0
233	20240620	163000	3869865600	186300	186300	186300	186300	0
234	20240620	162900	3869865600	186300	186300	186300	186300	0
235	20240620	162800	3869865600	186300	186300	186300	186300	0
236	20240620	162700	3869865600	186300	186300	186300	186300	0
237	20240620	162600	3869865600	186300	186300	186300	186300	0
238	20240620	162500	3869865600	186300	186300	186300	186300	0
239	20240620	162400	3869865600	186300	186300	186300	186300	0
240	20240620	162300	3869865600	186300	186300	186300	186300	0
241	20240620	162200	3869865600	186300	186300	186300	186300	0
242	20240620	162100	3869865600	186300	186300	186300	186300	463
243	20240620	162000	3869865600	186300	186300	186300	186300	0
244	20240620	161900	3869865600	186300	186300	186300	186300	0
245	20240620	161800	3869865600	186300	186300	186300	186300	0
246	20240620	161700	3869865600	186300	186300	186300	186300	0
247	20240620	161600	3869865600	186300	186300	186300	186300	0
248	20240620	161500	3869865600	186300	186300	186300	186300	0
249	20240620	161400	3869865600	186300	186300	186300	186300	0
250	20240620	161300	3869865600	186300	186300	186300	186300	0
251	20240620	161200	3869865600	186300	186300	186300	186300	0
252	20240620	161100	3869865600	186300	186300	186300	186300	0
253	20240620	161000	3869865600	186300	186300	186300	186300	0
254	20240620	160900	3869865600	186300	186300	186300	186300	0
255	20240620	160800	3869865600	186300	186300	186300	186300	0
256	20240620	160700	3869865600	186300	186300	186300	186300	0
257	20240620	160600	3869865600	186300	186300	186300	186300	0
258	20240620	160500	3869865600	186300	186300	186300	186300	0
259	20240620	160400	3869865600	186300	186300	186300	186300	0
260	20240620	160300	3869865600	186300	186300	186300	186300	0
261	20240620	160200	3869865600	186300	186300	186300	186300	0
262	20240620	160100	3869865600	186300	186300	186300	186300	0
263	20240620	160000	3869865600	186300	186300	186300	186300	0
264	20240620	155900	3869865600	186300	186300	186300	186300	0
265	20240620	155800	3869865600	186300	186300	186300	186300	0
266	20240620	155700	3869865600	186300	186300	186300	186300	0
267	20240620	155600	3869865600	186300	186300	186300	186300	0
268	20240620	155500	3869865600	186300	186300	186300	186300	0
269	20240620	155400	3869865600	186300	186300	186300	186300	0
270	20240620	155300	3869865600	186300	186300	186300	186300	0
271	20240620	155200	3869865600	186300	186300	186300	186300	0
272	20240620	155100	3869865600	186300	186300	186300	186300	463
273	20240620	155000	3869865600	186300	186300	186300	186300	0
274	20240620	154900	3869865600	186300	186300	186300	186300	0
275	20240620	154800	3869865600	186300	186300	186300	186300	0
276	20240620	154700	3869865600	186300	186300	186300	186300	0
277	20240620	154600	3869865600	186300	186300	186300	186300	0
278	20240620	154500	3869865600	186300	186300	186300	186300	0
279	20240620	154400	3869865600	186300	186300	186300	186300	0
280	20240620	154300	3869865600	186300	186300	186300	186300	0
281	20240620	154200	3869865600	186300	186300	186300	186300	0
282	20240620	154100	3869865600	186300	186300	186300	186300	0
283	20240620	154000	3869865600	186300	186300	186300	186300	0
284	20240620	153900	3869865600	186300	186300	186300	186300	0
285	20240620	153800	3869865600	186300	186300	186300	186300	0
286	20240620	153700	3869865600	186300	186300	186300	186300	0
287	20240620	153600	3869865600	186300	186300	186300	186300	0
288	20240620	153500	3869865600	186300	186300	186300	186300	0
289	20240620	153400	3869865600	186300	186300	186300	186300	0
290	20240620	153300	3869865600	186300	186300	186300	186300	0
291	20240620	153200	3869865600	186300	186300	186300	186300	0
292	20240620	153100	3869865600	186300	186300	186300	186300	0
293	20240620	153000	3869865600	186300	186300	186300	186300	463
294	20240620	152900	3783608700	185800	185800	185800	185800	0
295	20240620	152800	3783608700	185800	185800	185800	185800	0
296	20240620	152700	3783608700	185800	185800	185800	185800	0
297	20240620	152600	3783608700	185800	185800	185800	185800	0
298	20240620	152500	3783608700	185800	185800	185800	185800	0
299	20240620	152400	3783608700	185800	185800	185800	185800	0
300	20240620	152300	3783608700	185800	185800	185800	185800	0
301	20240620	152200	3783608700	185800	185800	185800	185800	0
302	20240620	152100	3783608700	185800	185800	185800	185800	0
303	20240620	152000	3783608700	185800	185800	185800	185800	0
304	20240620	151900	3783608700	185800	185900	185900	185800	105
305	20240620	151800	3764094400	186000	186000	186100	186000	52
306	20240620	151700	3754421600	186000	186100	186100	186000	17
307	20240620	151600	3751258900	186000	186000	186000	186000	14
308	20240620	151500	3748654900	186000	186100	186100	186000	71
309	20240620	151400	3735442900	186100	186100	186100	186000	90
310	20240620	151300	3718700400	186000	186000	186100	186000	10
311	20240620	151200	3716840200	186000	186000	186100	186000	48
312	20240620	151100	3707911000	186000	186000	186000	186000	15
313	20240620	151000	3705121000	186000	186100	186100	186000	51
314	20240620	150900	3695634600	186200	186300	186300	186200	7
315	20240620	150800	3694330600	186100	186100	186100	186100	13
316	20240620	150700	3691911300	186100	186100	186100	186100	5
317	20240620	150600	3690980800	186300	186300	186300	186300	7
318	20240620	150500	3689676700	186400	186200	186400	186100	27
319	20240620	150400	3684649800	186400	186800	186800	186400	16
320	20240620	150300	3681663100	186800	187100	187100	186800	86
321	20240620	150200	3665584000	187100	187100	187100	187100	7
322	20240620	150100	3664274300	187100	187100	187100	187100	0
323	20240620	150000	3664274300	187100	186900	187100	186900	10
324	20240620	145900	3662404700	187000	186900	187100	186900	53
325	20240620	145800	3652498500	187000	186900	187000	186900	49
326	20240620	145700	3643339800	186900	186900	186900	186900	18
327	20240620	145600	3639975600	187000	187000	187000	187000	0
328	20240620	145500	3639975600	187000	187000	187000	187000	33
329	20240620	145400	3633804600	187100	187100	187200	187100	21
330	20240620	145300	3629874500	187000	186900	187000	186900	36
331	20240620	145200	3623145100	187000	187000	187200	187000	73
332	20240620	145100	3609481700	187000	186900	187000	186800	53
333	20240620	145000	3599575500	186900	186900	186900	186900	19
334	20240620	144900	3596024400	186900	186900	186900	186900	5
335	20240620	144800	3595089900	187000	186900	187000	186900	18
336	20240620	144700	3591724800	186900	186900	186900	186800	32
337	20240620	144600	3585744200	186800	186800	186800	186800	5
338	20240620	144500	3584810200	186900	186900	187000	186900	37
339	20240620	144400	3577894300	186900	186700	186900	186700	15
340	20240620	144300	3575091800	186700	186700	186700	186700	8
341	20240620	144200	3573598200	187000	187200	187200	187000	8
342	20240620	144100	3572101400	187200	187000	187200	186700	54
343	20240620	144000	3562013300	187200	186500	187300	186500	42
344	20240620	143900	3554169600	186400	186400	186400	186400	21
345	20240620	143800	3550255200	186300	186500	186500	186300	28
346	20240620	143700	3545037600	186300	186300	186300	186300	14
347	20240620	143600	3542429400	186200	186300	186300	186200	20
348	20240620	143500	3538705000	186100	186100	186100	186100	5
349	20240620	143400	3537774500	186100	186100	186200	186000	43
350	20240620	143300	3529773200	186000	186100	186100	186000	18
351	20240620	143200	3526424800	186000	186100	186100	186000	17
352	20240620	143100	3523262700	186100	186100	186100	186000	27
353	20240620	143000	3518238300	186100	186000	186100	186000	37
354	20240620	142900	3511354000	186100	186200	186200	186100	11
355	20240620	142800	3509306800	186300	186200	186300	186000	40
356	20240620	142700	3501863500	186200	186200	186200	186100	33
357	20240620	142600	3495721200	186100	186100	186100	186100	7
358	20240620	142500	3494418500	186100	186100	186200	186100	47
359	20240620	142400	3485669600	186100	186200	186200	186000	39
360	20240620	142300	3478412800	186100	186200	186200	186100	90
361	20240620	142200	3461660700	186200	186300	186300	186200	12
362	20240620	142100	3459426200	186300	186500	186500	186300	54
363	20240620	142000	3449361100	186500	186500	186500	186500	19
364	20240620	141900	3445817600	186400	186500	186500	186400	43
365	20240620	141800	3437799200	186500	186500	186500	186400	29
366	20240620	141700	3432393100	186400	186500	186500	186400	22
367	20240620	141600	3428291400	186500	186500	186700	186500	119
368	20240620	141500	3406097000	186600	186700	186700	186600	17
369	20240620	141400	3402924400	186600	186800	186800	186600	6
370	20240620	141300	3401804600	186800	186600	186800	186600	12
371	20240620	141200	3399564000	186600	186800	186800	186600	46
372	20240620	141100	3390976300	186800	186800	186800	186800	3
373	20240620	141000	3390415900	186900	186600	186900	186600	22
374	20240620	140900	3386308800	186600	186700	186700	186600	23
375	20240620	140800	3382016600	186700	186700	186700	186700	13
376	20240620	140700	3379589500	186700	186700	186700	186700	19
377	20240620	140600	3376042200	186700	186800	186800	186700	40
378	20240620	140500	3368573100	186900	186900	186900	186900	0
379	20240620	140400	3368573100	186900	186900	186900	186900	1
380	20240620	140300	3368386200	186900	186600	186900	186600	56
381	20240620	140200	3357927900	186600	186600	186600	186600	4
382	20240620	140100	3357181500	186600	186600	186600	186500	20
383	20240620	140000	3353450600	186600	186600	186600	186500	18
384	20240620	135900	3350092400	186600	186600	186600	186500	27
385	20240620	135800	3345056200	186600	186500	186600	186500	11
386	20240620	135700	3343004500	186500	186600	186600	186500	21
387	20240620	135600	3339087600	186500	186600	186600	186500	9
388	20240620	135500	3337408300	186600	186500	186600	186500	22
389	20240620	135400	3333304800	186600	186700	186700	186500	65
390	20240620	135300	3321176000	186600	186700	186700	186600	58
391	20240620	135200	3310350500	186700	186600	186700	186600	27
392	20240620	135100	3305311700	186600	186800	186800	186600	25
393	20240620	135000	3300644400	186800	186700	186800	186700	17
394	20240620	134900	3297469900	186900	186900	186900	186900	7
395	20240620	134800	3296161600	186700	186900	186900	186700	75
396	20240620	134700	3282149300	186900	186900	186900	186900	6
397	20240620	134600	3281027900	186900	187100	187100	186900	8
398	20240620	134500	3279531700	187100	187200	187200	187000	48
399	20240620	134400	3270550600	187100	187100	187100	187100	62
400	20240620	134300	3258950400	187200	187200	187200	187200	25
401	20240620	134200	3254270400	187200	187200	187300	187200	35
402	20240620	134100	3247717200	187200	187000	187200	187000	23
403	20240620	134000	3243413700	187000	186700	187000	186700	76
404	20240620	133900	3229219600	186700	186800	186800	186700	32
405	20240620	133800	3223244500	186800	186900	186900	186800	57
406	20240620	133700	3212596400	186900	186800	186900	186800	49
407	20240620	133600	3203442700	186800	186900	186900	186800	23
408	20240620	133500	3199144600	186900	186800	186900	186800	24
409	20240620	133400	3194660400	186800	186900	187000	186800	20
410	20240620	133300	3190923300	186900	187100	187100	186900	16
411	20240620	133200	3187932100	187000	187100	187100	186900	19
412	20240620	133100	3184379800	186900	186900	187100	186900	33
413	20240620	133000	3178210200	187200	187200	187200	187200	8
414	20240620	132900	3176712600	187200	187200	187200	187200	1
415	20240620	132800	3176525400	187300	187000	187300	186900	18
416	20240620	132700	3173158200	186900	187100	187400	186900	53
417	20240620	132600	3163242900	187000	187000	187000	187000	25
418	20240620	132500	3158567900	187000	187200	187200	187000	39
419	20240620	132400	3151268300	187400	187400	187400	187300	40
420	20240620	132300	3143775200	187400	187400	187400	187400	1
421	20240620	132200	3143587800	187300	187400	187400	187300	15
422	20240620	132100	3140777400	187500	187500	187500	187500	15
423	20240620	132000	3137964900	187500	187500	187500	187500	20
424	20240620	131900	3134214900	187500	187600	187600	187500	37
425	20240620	131800	3127274900	187600	187700	187700	187600	24
426	20240620	131700	3122771400	187700	187200	187700	187200	17
427	20240620	131600	3119585500	187100	187000	187100	187000	110
428	20240620	131500	3099005100	187000	187100	187100	187000	6
429	20240620	131400	3097882600	187700	187600	187700	187300	356
430	20240620	131300	3031136800	187600	187900	187900	187600	256
431	20240620	131200	2983068300	187800	187900	187900	187800	17
432	20240620	131100	2979875100	187900	187900	187900	187800	16
433	20240620	131000	2976869800	187900	187900	187900	187800	19
434	20240620	130900	2973300400	187900	187900	187900	187800	17
435	20240620	130800	2970107200	187800	187800	187800	187800	0
436	20240620	130700	2970107200	187800	187800	187900	187800	31
437	20240620	130600	2964284600	187900	187900	187900	187900	5
438	20240620	130500	2963345100	187800	187800	187800	187800	17
439	20240620	130400	2960152500	187900	187800	187900	187800	17
440	20240620	130300	2956959800	187800	187900	187900	187800	13
441	20240620	130200	2954518000	187700	187700	187700	187700	1
442	20240620	130100	2954330300	187700	188000	188000	187700	7
443	20240620	130000	2953016100	187700	187900	187900	187700	19
444	20240620	125900	2949447100	187800	187800	187800	187800	16
445	20240620	125800	2946442300	187800	188000	188200	187800	126
446	20240620	125700	2922755300	187900	187900	187900	187900	12
447	20240620	125600	2920500500	187800	187800	187800	187800	6
448	20240620	125500	2919373700	188000	187800	188000	187800	7
449	20240620	125400	2918058900	187800	188100	188100	187800	8
450	20240620	125300	2916555300	187800	187800	187800	187800	10
451	20240620	125200	2914677300	188100	188100	188100	188100	1
452	20240620	125100	2914489200	188200	188200	188200	188200	6
453	20240620	125000	2913360000	188200	187800	188300	187800	19
454	20240620	124900	2909787000	187800	187800	187800	187800	8
455	20240620	124800	2908284600	187900	187900	187900	187800	18
456	20240620	124700	2904903500	187800	187800	187800	187800	7
457	20240620	124600	2903588900	187800	187700	187800	187700	27
458	20240620	124500	2898519300	187800	187900	187900	187700	12
459	20240620	124400	2896265600	187700	187700	187700	187700	6
460	20240620	124300	2895139400	187700	187800	187800	187700	41
461	20240620	124200	2887442700	187800	187900	187900	187800	25
462	20240620	124100	2882747300	187800	187800	187800	187800	6
463	20240620	124000	2881620500	188000	188000	188000	187800	9
464	20240620	123900	2879929100	188000	188100	188100	188000	11
465	20240620	123800	2877860700	187800	187800	187800	187800	6
466	20240620	123700	2876733900	188000	188100	188100	188000	35
467	20240620	123600	2870153400	188100	188100	188100	188100	16
468	20240620	123500	2867143800	187800	187800	187800	187800	8
469	20240620	123400	2865641400	187800	188200	188200	187800	3
470	20240620	123300	2865077600	188200	187800	188200	187800	27
471	20240620	123200	2859998600	187800	187900	187900	187800	38
472	20240620	123100	2852862000	188200	188200	188200	188200	1
473	20240620	123000	2852673800	188200	188200	188200	188100	36
474	20240620	122900	2845901400	188200	188200	188200	188100	16
475	20240620	122800	2842890800	188200	188200	188200	188200	2
476	20240620	122700	2842514400	188300	188300	188300	188300	5
477	20240620	122600	2841572900	188300	188300	188300	188300	10
478	20240620	122500	2839689900	188600	188500	188600	188400	103
479	20240620	122400	2820279900	188500	188700	188700	188500	5
480	20240620	122300	2819336600	188500	188500	188500	188500	6
481	20240620	122200	2818205600	188600	188600	188600	188500	26
482	20240620	122100	2813303500	188500	188500	188500	188500	1
483	20240620	122000	2813115000	188400	188500	188500	188400	36
484	20240620	121900	2806332300	188400	188500	188500	188400	4
485	20240620	121800	2805578400	188500	188500	188500	188400	18
486	20240620	121700	2802186000	188500	188700	188700	188500	21
487	20240620	121600	2798226900	188900	188900	188900	188900	0
488	20240620	121500	2798226900	188900	188900	188900	188400	16
489	20240620	121400	2795207000	188400	188400	188400	188400	7
490	20240620	121300	2793888200	188900	188500	188900	188500	7
491	20240620	121200	2792568300	188500	189000	189000	188500	5
492	20240620	121100	2791623800	188500	189000	189000	188500	25
493	20240620	121000	2786901900	189100	189000	189100	188900	96
494	20240620	120900	2768758800	189000	189200	189200	189000	9
495	20240620	120800	2767057000	189000	189100	189100	189000	14
496	20240620	120700	2764410200	189100	189000	189100	189000	6
497	20240620	120600	2763275800	189000	189200	189200	189000	6
498	20240620	120500	2762140800	189200	189200	189200	189200	26
499	20240620	120400	2757221600	189200	189100	189200	189000	23
500	20240620	120300	2752873000	189100	189300	189300	189100	10
501	20240620	120200	2750981200	189200	189000	189200	189000	218
502	20240620	120100	2709761300	189000	188600	189000	188600	49
503	20240620	120000	2700508000	188600	188600	188600	188500	18
504	20240620	115900	2697114400	188600	188600	188600	188600	6
505	20240620	115800	2695982800	188600	188600	188600	188600	11
506	20240620	115700	2693908200	188700	188700	188700	188700	18
507	20240620	115600	2690511600	188700	188700	188800	188700	19
508	20240620	115500	2686925800	188700	188200	188700	188200	29
509	20240620	115400	2681459700	188500	188100	188500	188000	59
510	20240620	115300	2670353500	188100	187900	188100	187800	31
511	20240620	115200	2664527500	187800	187800	187800	187800	1
512	20240620	115100	2664339700	187800	188000	188000	187800	14
513	20240620	115000	2661709300	187900	187900	187900	187900	6
514	20240620	114900	2660581900	187900	187900	187900	187900	8
515	20240620	114800	2659078700	187900	188100	188100	187900	26
516	20240620	114700	2654192200	188100	188100	188100	188000	30
517	20240620	114600	2648550400	188000	188000	188000	188000	31
518	20240620	114500	2642722400	187900	188100	188100	187900	11
519	20240620	114400	2640654700	187900	187900	187900	187900	0
520	20240620	114300	2640654700	187900	187800	187900	187800	17
521	20240620	114200	2637461600	187800	187900	187900	187800	30
522	20240620	114100	2631825200	187800	187800	187800	187800	12
523	20240620	114000	2629571600	187900	187900	187900	187800	12
524	20240620	113900	2627316900	187800	188000	188000	187800	20
525	20240620	113800	2623558100	188000	188000	188000	188000	1
526	20240620	113700	2623370100	188100	187600	188100	187600	56
527	20240620	113600	2612847600	187600	187500	187600	187400	31
528	20240620	113500	2607035200	187500	187500	187500	187500	13
529	20240620	113400	2604597700	187700	187700	187700	187700	1
530	20240620	113300	2604410000	187500	187500	187600	187500	28
531	20240620	113200	2599159000	187400	187400	187400	187400	1
532	20240620	113100	2598971600	187600	187600	187600	187600	0
533	20240620	113000	2598971600	187600	187700	187700	187400	15
534	20240620	112900	2596158200	187400	187300	187400	187300	5
535	20240620	112800	2595221400	187700	187600	187700	187500	28
536	20240620	112700	2589970000	187600	187600	187600	187500	15
537	20240620	112600	2587156600	187600	187600	187700	187600	18
538	20240620	112500	2583779100	187600	187600	187600	187600	4
539	20240620	112400	2583028700	187600	187700	187700	187500	25
540	20240620	112300	2578337100	187600	187600	187700	187600	5
541	20240620	112200	2577399000	187800	187700	187800	187600	75
542	20240620	112100	2563323900	187600	187900	187900	187500	12
543	20240620	112000	2561071800	187900	187900	187900	187900	3
544	20240620	111900	2560508100	187900	187600	187900	187600	40
545	20240620	111800	2553001400	187600	187500	187600	187500	14
546	20240620	111700	2550375100	187400	187300	187400	187300	19
547	20240620	111600	2546814600	187300	187300	187300	187300	17
548	20240620	111500	2543630500	187000	187400	187400	186700	23
549	20240620	111400	2539328800	186700	186700	186700	186700	2
550	20240620	111300	2538955400	186700	186700	186700	186700	7
551	20240620	111200	2537648500	187500	187600	187600	186700	52
552	20240620	111100	2527930100	186600	187500	187500	186600	2
553	20240620	111000	2527556000	187500	186900	187500	186500	42
554	20240620	110900	2519709900	186900	187600	187600	186900	14
555	20240620	110800	2517085100	187100	187500	187500	187100	18
556	20240620	110700	2513713600	187600	187500	187600	187400	38
557	20240620	110600	2506591000	187800	187800	187800	187800	4
558	20240620	110500	2505839800	186800	187800	187800	186800	9
559	20240620	110400	2504151600	186700	186500	186800	186500	24
560	20240620	110300	2499672300	186700	186600	186700	186600	5
561	20240620	110200	2498739200	186500	186100	186500	186100	19
562	20240620	110100	2495197700	186100	185900	186400	185900	27
563	20240620	110000	2490172700	186400	186000	186400	185900	48
564	20240620	105900	2481243700	186000	186200	186200	186000	74
565	20240620	105800	2467473500	186200	186400	186400	186000	95
566	20240620	105700	2449790400	186500	186700	186700	186500	53
567	20240620	105600	2439902800	186600	186600	186600	186600	37
568	20240620	105500	2432998600	186600	186700	186800	186600	58
569	20240620	105400	2422171400	186800	186800	186800	186800	15
570	20240620	105300	2419369400	186700	186900	186900	186700	30
571	20240620	105200	2413765500	187000	187000	187000	186900	41
572	20240620	105100	2406100500	187000	187300	187300	187000	52
573	20240620	105000	2396368600	187300	187300	188000	187300	31
574	20240620	104900	2390561400	187600	187300	187600	187300	47
575	20240620	104800	2381756800	187300	187000	187300	187000	43
576	20240620	104700	2373703200	186900	186700	186900	186700	27
577	20240620	104600	2368659500	186700	186700	187400	186700	22
578	20240620	104500	2364551400	186700	187400	187500	186600	32
579	20240620	104400	2358574700	187400	186600	187400	186500	60
580	20240620	104300	2347374400	186600	186700	186700	186300	97
581	20240620	104200	2329274100	186400	186400	186400	186100	272
582	20240620	104100	2278597300	186100	186200	186200	186100	98
583	20240620	104000	2260353000	186200	186200	186200	186100	104
584	20240620	103900	2240992600	186400	186200	186400	186100	88
585	20240620	103800	2224599400	186200	186500	186600	186200	61
586	20240620	103700	2213235800	186500	186500	186500	186400	59
587	20240620	103600	2202235100	186600	186700	186700	186600	43
588	20240620	103500	2194210900	186700	186700	186700	186700	58
589	20240620	103400	2183382300	186700	187100	187800	186600	47
590	20240620	103300	2174595900	187100	187200	188000	187100	65
591	20240620	103200	2162428200	188000	186600	188000	186600	28
592	20240620	103100	2157193400	186200	185900	186400	185900	179
593	20240620	103000	2123875800	185900	186100	186100	185900	63
594	20240620	102900	2112160100	186100	186000	186100	185900	43
595	20240620	102800	2104162900	186200	186200	186200	186000	317
596	20240620	102700	2045181400	186300	186500	186500	186300	113
597	20240620	102600	2024122400	186500	186500	186600	186400	12
598	20240620	102500	2021884200	186400	186700	186700	186400	53
599	20240620	102400	2011994600	186700	186400	186700	186400	55
600	20240620	102300	2001731400	186600	186700	186700	186400	272
601	20240620	102200	1950975000	186800	186900	186900	186800	58
602	20240620	102100	1940139500	186900	187000	187000	186900	71
603	20240620	102000	1926869100	186900	186800	186900	186700	114
604	20240620	101900	1905571100	186800	187200	187200	186800	244
605	20240620	101800	1859934200	187300	187300	188000	187300	79
606	20240620	101700	1845134700	187400	187500	187500	187400	98
607	20240620	101600	1826762400	187600	188000	188000	187600	362
608	20240620	101500	1758754500	188000	188200	188200	188000	162
609	20240620	101400	1728283200	188100	188100	188100	188100	26
610	20240620	101300	1723392600	188100	188100	188100	188100	92
611	20240620	101200	1706087400	188100	188200	188200	188100	42
612	20240620	101100	1698186800	188100	188100	188100	188100	174
613	20240620	101000	1665457400	188300	188200	188300	188100	73
614	20240620	100900	1651722800	188200	188100	188200	188100	50
615	20240620	100800	1642314100	188100	188100	188100	188100	27
616	20240620	100700	1637235400	188100	188100	188100	188100	26
617	20240620	100600	1632344800	188100	188200	188200	188100	68
618	20240620	100500	1619553500	188100	188100	188100	188100	39
619	20240620	100400	1612217600	188100	188100	188100	188100	48
620	20240620	100300	1603188800	188100	188100	188300	188100	93
621	20240620	100200	1585694700	188100	188100	188300	188100	221
622	20240620	100100	1544124400	188100	188600	188600	188100	233
623	20240620	100000	1500221000	188600	188900	189100	188500	77
624	20240620	095900	1485691600	188800	188800	188800	188800	39
625	20240620	095800	1478328400	188800	188700	188800	188700	20
626	20240620	095700	1474553400	188700	188600	188700	188600	11
627	20240620	095600	1472478700	188500	188400	188500	188300	87
628	20240620	095500	1456086800	188400	188400	188400	188400	12
629	20240620	095400	1453826000	188400	188400	188400	188400	50
630	20240620	095300	1444406000	188200	188200	188200	188200	0
631	20240620	095200	1444406000	188200	188400	188400	188200	190
632	20240620	095100	1408633000	188400	188400	188400	188400	5
633	20240620	095000	1407691000	188400	188200	188400	188200	6
634	20240620	094900	1406561600	188200	188200	188700	188200	23
635	20240620	094800	1402231500	188200	188900	188900	188000	227
636	20240620	094700	1359535700	188300	188800	188800	188300	32
637	20240620	094600	1353498100	188800	188800	188900	188800	62
638	20240620	094500	1341791100	189100	189100	189100	189100	4
639	20240620	094400	1341034700	188700	188700	188700	188700	4
640	20240620	094300	1340279900	188700	188800	188800	188700	140
641	20240620	094200	1313852000	189400	189400	189400	189400	9
642	20240620	094100	1312147400	189400	189400	189400	189400	3
643	20240620	094000	1311579200	189500	189500	189700	189100	162
644	20240620	093900	1280904000	189500	189700	189800	189300	241
645	20240620	093800	1235199500	189600	188800	189700	188800	354
646	20240620	093700	1168149000	188700	188700	188700	188700	0
647	20240620	093600	1168149000	188700	188700	188700	188700	4
648	20240620	093500	1167394200	188600	187900	188600	187900	89
649	20240620	093400	1150631900	187900	187900	188200	187900	143
650	20240620	093300	1123746900	187900	188400	188400	187900	82
651	20240620	093200	1108324000	188100	188200	188200	188100	75
652	20240620	093100	1094215400	188200	188100	188200	188100	13
653	20240620	093000	1091769000	188600	188600	188600	188100	14
654	20240620	092900	1089129100	188100	187900	188100	187900	64
655	20240620	092800	1077098800	187900	188100	188100	187800	150
656	20240620	092700	1048909100	188200	188500	188700	188200	62
657	20240620	092600	1037222700	188100	188500	188500	188100	95
658	20240620	092500	1019341100	188500	189500	189500	188400	132
659	20240620	092400	994390200	189300	189400	189500	189300	50
660	20240620	092300	984920000	189300	189400	189400	189300	4
661	20240620	092200	984162500	189400	189100	189400	189100	25
662	20240620	092100	979431900	189100	189300	189300	189100	37
663	20240620	092000	972434400	189100	188800	189300	188800	176
664	20240620	091900	939175200	188700	188700	188800	188700	56
665	20240620	091800	928607700	188800	188800	188800	188800	26
666	20240620	091700	923698900	188500	188500	188600	188500	35
667	20240620	091600	917100200	188500	188900	188900	188500	85
668	20240620	091500	901052400	189000	188800	189000	188200	142
669	20240620	091400	874252000	188300	188200	188700	188000	611
670	20240620	091300	759186100	188000	188300	188400	188000	31
671	20240620	091200	753348900	187800	188400	188400	187700	33
672	20240620	091100	747144500	187700	188400	188500	187500	233
673	20240620	091000	703383100	188500	188600	188600	188500	84
674	20240620	090900	687541900	188600	188400	188600	188300	31
675	20240620	090800	681698800	187700	187800	188600	187300	220
676	20240620	090700	640381400	187800	187700	188900	187700	282
677	20240620	090600	587254300	187800	188800	188800	187800	216
678	20240620	090500	546627800	188700	188100	188700	187800	282
679	20240620	090400	493588700	188100	186900	188100	185300	637
680	20240620	090300	374906500	187200	186800	187700	186800	577
681	20240620	090200	267045400	180000	180000	180000	180000	0
682	20240620	090100	267045400	180000	190200	190200	180000	1097
683	20240620	090000	61391000	190200	190000	191000	189800	323