KissMeData/014830/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190100	2989224000	97200	97200	97200	97200	522
3	20240627	190000	2989224000	97200	97200	97200	97200	0
4	20240627	185900	2989224000	97200	97200	97200	97200	0
5	20240627	185800	2989224000	97200	97200	97200	97200	0
6	20240627	185700	2989224000	97200	97200	97200	97200	0
7	20240627	185600	2989224000	97200	97200	97200	97200	0
8	20240627	185500	2989224000	97200	97200	97200	97200	0
9	20240627	185400	2989224000	97200	97200	97200	97200	0
10	20240627	185300	2989224000	97200	97200	97200	97200	0
11	20240627	185200	2989224000	97200	97200	97200	97200	0
12	20240627	185100	2989224000	97200	97200	97200	97200	0
13	20240627	185000	2989224000	97200	97200	97200	97200	0
14	20240627	184900	2989224000	97200	97200	97200	97200	0
15	20240627	184800	2989224000	97200	97200	97200	97200	0
16	20240627	184700	2989224000	97200	97200	97200	97200	0
17	20240627	184600	2989224000	97200	97200	97200	97200	0
18	20240627	184500	2989224000	97200	97200	97200	97200	0
19	20240627	184400	2989224000	97200	97200	97200	97200	0
20	20240627	184300	2989224000	97200	97200	97200	97200	0
21	20240627	184200	2989224000	97200	97200	97200	97200	0
22	20240627	184100	2989224000	97200	97200	97200	97200	0
23	20240627	184000	2989224000	97200	97200	97200	97200	0
24	20240627	183900	2989224000	97200	97200	97200	97200	0
25	20240627	183800	2989224000	97200	97200	97200	97200	0
26	20240627	183700	2989224000	97200	97200	97200	97200	0
27	20240627	183600	2989224000	97200	97200	97200	97200	0
28	20240627	183500	2989224000	97200	97200	97200	97200	0
29	20240627	183400	2989224000	97200	97200	97200	97200	0
30	20240627	183300	2989224000	97200	97200	97200	97200	0
31	20240627	183200	2989224000	97200	97200	97200	97200	0
32	20240627	183100	2989224000	97200	97200	97200	97200	522
33	20240627	183000	2989224000	97200	97200	97200	97200	0
34	20240627	182900	2989224000	97200	97200	97200	97200	0
35	20240627	182800	2989224000	97200	97200	97200	97200	0
36	20240627	182700	2989224000	97200	97200	97200	97200	0
37	20240627	182600	2989224000	97200	97200	97200	97200	0
38	20240627	182500	2989224000	97200	97200	97200	97200	0
39	20240627	182400	2989224000	97200	97200	97200	97200	0
40	20240627	182300	2989224000	97200	97200	97200	97200	0
41	20240627	182200	2989224000	97200	97200	97200	97200	0
42	20240627	182100	2989224000	97200	97200	97200	97200	0
43	20240627	182000	2989224000	97200	97200	97200	97200	0
44	20240627	181900	2989224000	97200	97200	97200	97200	0
45	20240627	181800	2989224000	97200	97200	97200	97200	0
46	20240627	181700	2989224000	97200	97200	97200	97200	0
47	20240627	181600	2989224000	97200	97200	97200	97200	0
48	20240627	181500	2989224000	97200	97200	97200	97200	0
49	20240627	181400	2989224000	97200	97200	97200	97200	0
50	20240627	181300	2989224000	97200	97200	97200	97200	0
51	20240627	181200	2989224000	97200	97200	97200	97200	0
52	20240627	181100	2989224000	97200	97200	97200	97200	0
53	20240627	181000	2989224000	97200	97200	97200	97200	0
54	20240627	180900	2989224000	97200	97200	97200	97200	0
55	20240627	180800	2989224000	97200	97200	97200	97200	0
56	20240627	180700	2989224000	97200	97200	97200	97200	0
57	20240627	180600	2989224000	97200	97200	97200	97200	0
58	20240627	180500	2989224000	97200	97200	97200	97200	0
59	20240627	180400	2989224000	97200	97200	97200	97200	0
60	20240627	180300	2989224000	97200	97200	97200	97200	0
61	20240627	180200	2989224000	97200	97200	97200	97200	0
62	20240627	180100	2989224000	97200	97200	97200	97200	522
63	20240627	180000	2989224000	97200	97200	97200	97200	0
64	20240627	175900	2989224000	97200	97200	97200	97200	0
65	20240627	175800	2989224000	97200	97200	97200	97200	0
66	20240627	175700	2989224000	97200	97200	97200	97200	0
67	20240627	175600	2989224000	97200	97200	97200	97200	0
68	20240627	175500	2989224000	97200	97200	97200	97200	0
69	20240627	175400	2989224000	97200	97200	97200	97200	0
70	20240627	175300	2989224000	97200	97200	97200	97200	0
71	20240627	175200	2989224000	97200	97200	97200	97200	0
72	20240627	175100	2989224000	97200	97200	97200	97200	0
73	20240627	175000	2989224000	97200	97200	97200	97200	0
74	20240627	174900	2989224000	97200	97200	97200	97200	0
75	20240627	174800	2989224000	97200	97200	97200	97200	0
76	20240627	174700	2989224000	97200	97200	97200	97200	0
77	20240627	174600	2989224000	97200	97200	97200	97200	0
78	20240627	174500	2989224000	97200	97200	97200	97200	0
79	20240627	174400	2989224000	97200	97200	97200	97200	0
80	20240627	174300	2989224000	97200	97200	97200	97200	0
81	20240627	174200	2989224000	97200	97200	97200	97200	0
82	20240627	174100	2989224000	97200	97200	97200	97200	0
83	20240627	174000	2989224000	97200	97200	97200	97200	0
84	20240627	173900	2989224000	97200	97200	97200	97200	0
85	20240627	173800	2989224000	97200	97200	97200	97200	0
86	20240627	173700	2989224000	97200	97200	97200	97200	0
87	20240627	173600	2989224000	97200	97200	97200	97200	0
88	20240627	173500	2989224000	97200	97200	97200	97200	0
89	20240627	173400	2989224000	97200	97200	97200	97200	0
90	20240627	173300	2989224000	97200	97200	97200	97200	0
91	20240627	173200	2989224000	97200	97200	97200	97200	0
92	20240627	173100	2989224000	97200	97200	97200	97200	522
93	20240627	173000	2989224000	97200	97200	97200	97200	0
94	20240627	172900	2989224000	97200	97200	97200	97200	0
95	20240627	172800	2989224000	97200	97200	97200	97200	0
96	20240627	172700	2989224000	97200	97200	97200	97200	0
97	20240627	172600	2989224000	97200	97200	97200	97200	0
98	20240627	172500	2989224000	97200	97200	97200	97200	0
99	20240627	172400	2989224000	97200	97200	97200	97200	0
100	20240627	172300	2989224000	97200	97200	97200	97200	0
101	20240627	172200	2989224000	97200	97200	97200	97200	0
102	20240627	172100	2989224000	97200	97200	97200	97200	0
103	20240627	172000	2989224000	97200	97200	97200	97200	0
104	20240627	171900	2989224000	97200	97200	97200	97200	0
105	20240627	171800	2989224000	97200	97200	97200	97200	0
106	20240627	171700	2989224000	97200	97200	97200	97200	0
107	20240627	171600	2989224000	97200	97200	97200	97200	0
108	20240627	171500	2989224000	97200	97200	97200	97200	0
109	20240627	171400	2989224000	97200	97200	97200	97200	0
110	20240627	171300	2989224000	97200	97200	97200	97200	0
111	20240627	171200	2989224000	97200	97200	97200	97200	0
112	20240627	171100	2989224000	97200	97200	97200	97200	0
113	20240627	171000	2989224000	97200	97200	97200	97200	0
114	20240627	170900	2989224000	97200	97200	97200	97200	0
115	20240627	170800	2989224000	97200	97200	97200	97200	0
116	20240627	170700	2989224000	97200	97200	97200	97200	0
117	20240627	170600	2989224000	97200	97200	97200	97200	0
118	20240627	170500	2989224000	97200	97200	97200	97200	0
119	20240627	170400	2989224000	97200	97200	97200	97200	0
120	20240627	170300	2989224000	97200	97200	97200	97200	0
121	20240627	170200	2989224000	97200	97200	97200	97200	0
122	20240627	170100	2989224000	97200	97200	97200	97200	522
123	20240627	170000	2989224000	97200	97200	97200	97200	0
124	20240627	165900	2989224000	97200	97200	97200	97200	0
125	20240627	165800	2989224000	97200	97200	97200	97200	0
126	20240627	165700	2989224000	97200	97200	97200	97200	0
127	20240627	165600	2989224000	97200	97200	97200	97200	0
128	20240627	165500	2989224000	97200	97200	97200	97200	0
129	20240627	165400	2989224000	97200	97200	97200	97200	0
130	20240627	165300	2989224000	97200	97200	97200	97200	0
131	20240627	165200	2989224000	97200	97200	97200	97200	0
132	20240627	165100	2989224000	97200	97200	97200	97200	0
133	20240627	165000	2989224000	97200	97200	97200	97200	0
134	20240627	164900	2989224000	97200	97200	97200	97200	0
135	20240627	164800	2989224000	97200	97200	97200	97200	0
136	20240627	164700	2989224000	97200	97200	97200	97200	0
137	20240627	164600	2989224000	97200	97200	97200	97200	0
138	20240627	164500	2989224000	97200	97200	97200	97200	0
139	20240627	164400	2989224000	97200	97200	97200	97200	0
140	20240627	164300	2989224000	97200	97200	97200	97200	0
141	20240627	164200	2989224000	97200	97200	97200	97200	0
142	20240627	164100	2989224000	97200	97200	97200	97200	0
143	20240627	164000	2989224000	97200	97200	97200	97200	0
144	20240627	163900	2989224000	97200	97200	97200	97200	0
145	20240627	163800	2989224000	97200	97200	97200	97200	0
146	20240627	163700	2989224000	97200	97200	97200	97200	0
147	20240627	163600	2989224000	97200	97200	97200	97200	0
148	20240627	163500	2989224000	97200	97200	97200	97200	0
149	20240627	163400	2989224000	97200	97200	97200	97200	0
150	20240627	163300	2989224000	97200	97200	97200	97200	0
151	20240627	163200	2989224000	97200	97200	97200	97200	0
152	20240627	163100	2989224000	97200	97200	97200	97200	522
153	20240627	163000	2989224000	97200	97200	97200	97200	0
154	20240627	162900	2989224000	97200	97200	97200	97200	0
155	20240627	162800	2989224000	97200	97200	97200	97200	0
156	20240627	162700	2989224000	97200	97200	97200	97200	0
157	20240627	162600	2989224000	97200	97200	97200	97200	0
158	20240627	162500	2989224000	97200	97200	97200	97200	0
159	20240627	162400	2989224000	97200	97200	97200	97200	0
160	20240627	162300	2989224000	97200	97200	97200	97200	0
161	20240627	162200	2989224000	97200	97200	97200	97200	0
162	20240627	162100	2989224000	97200	97200	97200	97200	0
163	20240627	162000	2989224000	97200	97200	97200	97200	0
164	20240627	161900	2989224000	97200	97200	97200	97200	0
165	20240627	161800	2989224000	97200	97200	97200	97200	0
166	20240627	161700	2989224000	97200	97200	97200	97200	0
167	20240627	161600	2989224000	97200	97200	97200	97200	0
168	20240627	161500	2989224000	97200	97200	97200	97200	0
169	20240627	161400	2989224000	97200	97200	97200	97200	0
170	20240627	161300	2989224000	97200	97200	97200	97200	0
171	20240627	161200	2989224000	97200	97200	97200	97200	0
172	20240627	161100	2989224000	97200	97200	97200	97200	0
173	20240627	161000	2989224000	97200	97200	97200	97200	0
174	20240627	160900	2989224000	97200	97200	97200	97200	0
175	20240627	160800	2989224000	97200	97200	97200	97200	0
176	20240627	160700	2989224000	97200	97200	97200	97200	0
177	20240627	160600	2989224000	97200	97200	97200	97200	0
178	20240627	160500	2989224000	97200	97200	97200	97200	0
179	20240627	160400	2989224000	97200	97200	97200	97200	0
180	20240627	160300	2989224000	97200	97200	97200	97200	0
181	20240627	160200	2989224000	97200	97200	97200	97200	0
182	20240627	160100	2989224000	97200	97200	97200	97200	522
183	20240627	160000	2989224000	97200	97200	97200	97200	0
184	20240627	155900	2989224000	97200	97200	97200	97200	0
185	20240627	155800	2989224000	97200	97200	97200	97200	0
186	20240627	155700	2989224000	97200	97200	97200	97200	0
187	20240627	155600	2989224000	97200	97200	97200	97200	0
188	20240627	155500	2989224000	97200	97200	97200	97200	0
189	20240627	155400	2989224000	97200	97200	97200	97200	0
190	20240627	155300	2989224000	97200	97200	97200	97200	0
191	20240627	155200	2989224000	97200	97200	97200	97200	0
192	20240627	155100	2989224000	97200	97200	97200	97200	0
193	20240627	155000	2989224000	97200	97200	97200	97200	0
194	20240627	154900	2989224000	97200	97200	97200	97200	0
195	20240627	154800	2989224000	97200	97200	97200	97200	0
196	20240627	154700	2989224000	97200	97200	97200	97200	0
197	20240627	154600	2989224000	97200	97200	97200	97200	0
198	20240627	154500	2989224000	97200	97200	97200	97200	0
199	20240627	154400	2989224000	97200	97200	97200	97200	0
200	20240627	154300	2989224000	97200	97200	97200	97200	0
201	20240627	154200	2989224000	97200	97200	97200	97200	0
202	20240627	154100	2989224000	97200	97200	97200	97200	0
203	20240627	154000	2989224000	97200	97200	97200	97200	0
204	20240627	153900	2989224000	97200	97200	97200	97200	0
205	20240627	153800	2989224000	97200	97200	97200	97200	0
206	20240627	153700	2989224000	97200	97200	97200	97200	0
207	20240627	153600	2989224000	97200	97200	97200	97200	0
208	20240627	153500	2989224000	97200	97200	97200	97200	0
209	20240627	153400	2989224000	97200	97200	97200	97200	0
210	20240627	153300	2989224000	97200	97200	97200	97200	0
211	20240627	153200	2989224000	97200	97200	97200	97200	0
212	20240627	153100	2989224000	97200	97200	97200	97200	522
213	20240627	153000	2989224000	97200	97200	97200	97200	522
214	20240627	152900	2938485600	97100	97100	97100	97100	0
215	20240627	152800	2938485600	97100	97100	97100	97100	0
216	20240627	152700	2938485600	97100	97100	97100	97100	0
217	20240627	152600	2938485600	97100	97100	97100	97100	0
218	20240627	152500	2938485600	97100	97100	97100	97100	0
219	20240627	152400	2938485600	97100	97100	97100	97100	0
220	20240627	152300	2938485600	97100	97100	97100	97100	0
221	20240627	152200	2938485600	97100	97100	97100	97100	0
222	20240627	152100	2938485600	97100	97100	97100	97100	0
223	20240627	152000	2938485600	97100	97100	97100	97100	0
224	20240627	151900	2938485600	97100	97000	97200	97000	113
225	20240627	151800	2927515400	97000	97100	97300	97000	76
226	20240627	151700	2920136700	97100	97600	97600	97100	50
227	20240627	151600	2915274900	97100	97700	97700	97100	117
228	20240627	151500	2903874500	97700	97600	97700	97200	176
229	20240627	151400	2886716500	97400	97500	97700	97400	240
230	20240627	151300	2863323200	97700	97300	97700	97300	66
231	20240627	151200	2856892900	97400	97500	97700	97300	86
232	20240627	151100	2848507900	97400	97300	97500	97200	91
233	20240627	151000	2839654300	97500	97500	97700	97300	197
234	20240627	150900	2820467700	97400	97500	97500	97400	79
235	20240627	150800	2812771200	97400	97600	97700	97400	55
236	20240627	150700	2807406000	97300	97700	97700	97300	32
237	20240627	150600	2804288300	97400	97500	97800	97300	203
238	20240627	150500	2784506700	97600	97600	97700	97600	30
239	20240627	150400	2781577400	97600	97600	97700	97500	52
240	20240627	150300	2776500800	97700	97600	97700	97600	27
241	20240627	150200	2773864300	97600	97700	97700	97600	46
242	20240627	150100	2769373100	97800	97700	97800	97600	29
243	20240627	150000	2766540100	97800	97900	98000	97700	117
244	20240627	145900	2755088900	97900	97900	97900	97800	72
245	20240627	145800	2748040200	97900	97800	97900	97700	42
246	20240627	145700	2743931000	97900	97900	97900	97700	58
247	20240627	145600	2738256500	97800	97900	97900	97700	76
248	20240627	145500	2730821800	97900	97700	97900	97600	54
249	20240627	145400	2725541300	97800	98000	98000	97800	66
250	20240627	145300	2719080000	97900	97900	98000	97800	126
251	20240627	145200	2706737200	97800	97900	97900	97700	74
252	20240627	145100	2699498200	97900	97900	97900	97800	64
253	20240627	145000	2693232700	97900	97700	98000	97700	61
254	20240627	144900	2687262600	97800	98000	98000	97800	81
255	20240627	144800	2679334100	98000	97800	98000	97700	65
256	20240627	144700	2672975800	97800	97900	98000	97800	101
257	20240627	144600	2663085400	97900	97900	97900	97800	38
258	20240627	144500	2659366000	97900	97900	97900	97700	77
259	20240627	144400	2651829500	97800	97800	97900	97700	58
260	20240627	144300	2646156100	97800	98000	98000	97800	35
261	20240627	144200	2642732900	98000	97800	98000	97600	373
262	20240627	144100	2606281800	97800	98000	98000	97800	72
263	20240627	144000	2599233700	97700	97900	98000	97700	100
264	20240627	143900	2589445100	97900	97900	97900	97900	45
265	20240627	143800	2585039600	97900	97900	98000	97800	72
266	20240627	143700	2577987300	97900	97800	97900	97800	129
267	20240627	143600	2565365100	97900	97900	97900	97800	59
268	20240627	143500	2559589700	97900	97900	97900	97800	33
269	20240627	143400	2556360400	97800	97600	97900	97600	94
270	20240627	143300	2547167400	97700	97900	97900	97700	60
271	20240627	143200	2541303600	97900	97800	97900	97800	58
272	20240627	143100	2535626800	97900	97900	97900	97800	78
273	20240627	143000	2527995600	97800	97800	97800	97600	90
274	20240627	142900	2519195600	97800	97600	97800	97600	187
275	20240627	142800	2500930500	97600	97700	97700	97600	72
276	20240627	142700	2493900600	97500	97500	97700	97500	101
277	20240627	142600	2484048300	97400	97600	97600	97400	14
278	20240627	142500	2482682900	97700	97500	97700	97500	96
279	20240627	142400	2473317500	97500	97400	97600	97400	57
280	20240627	142300	2467760700	97700	97700	97700	97400	89
281	20240627	142200	2459076600	97500	97500	97700	97400	79
282	20240627	142100	2451373000	97700	97500	97700	97500	48
283	20240627	142000	2446690600	97500	97600	97700	97400	103
284	20240627	141900	2436642900	97700	97600	97700	97400	57
285	20240627	141800	2431080100	97400	97500	97600	97400	31
286	20240627	141700	2428057100	97600	97400	97600	97400	171
287	20240627	141600	2411384600	97400	97500	97600	97200	83
288	20240627	141500	2403298200	97500	97500	97700	97400	78
289	20240627	141400	2395690700	97500	97500	97700	97500	162
290	20240627	141300	2379892500	97600	97700	97700	97500	50
291	20240627	141200	2375012900	97600	97600	97700	97500	53
292	20240627	141100	2369839100	97700	97500	97700	97500	38
293	20240627	141000	2366128100	97500	97400	97500	97400	15
294	20240627	140900	2364666600	97600	97600	97700	97500	79
295	20240627	140800	2356956200	97700	97600	97700	97500	45
296	20240627	140700	2352561600	97700	97700	97700	97700	7
297	20240627	140600	2351877700	97700	97800	97800	97300	104
298	20240627	140500	2341722600	97900	97700	97900	97700	32
299	20240627	140400	2338590800	97900	97500	97900	97500	21
300	20240627	140300	2336537700	97200	97800	97800	97200	203
301	20240627	140200	2316731600	97800	97600	97800	97500	57
302	20240627	140100	2311164100	97800	97600	97800	97600	12
303	20240627	140000	2309992700	97800	97700	97800	97600	55
304	20240627	135900	2304618100	97700	97700	97700	97700	78
305	20240627	135800	2296997500	97700	97600	97800	97500	53
306	20240627	135700	2291818900	97600	97700	97800	97600	48
307	20240627	135600	2287129200	97700	97800	97800	97500	25
308	20240627	135500	2284687000	97600	97600	97600	97600	89
309	20240627	135400	2276000600	97800	97600	97800	97500	65
310	20240627	135300	2269651000	97700	97600	97700	97600	42
311	20240627	135200	2265549400	97600	97600	97600	97500	12
312	20240627	135100	2264378300	97700	97400	97700	97400	40
313	20240627	135000	2260470600	97600	97600	97600	97400	80
314	20240627	134900	2252664000	97600	97600	97600	97500	53
315	20240627	134800	2247494700	97600	97600	97600	97500	36
316	20240627	134700	2243981900	97500	97500	97600	97500	61
317	20240627	134600	2238031900	97700	97700	97700	97400	39
318	20240627	134500	2234224800	97500	97500	97600	97400	20
319	20240627	134400	2232273800	97500	97500	97800	97500	55
320	20240627	134300	2226906600	97500	97800	97800	97500	105
321	20240627	134200	2216655800	97600	97500	97600	97400	22
322	20240627	134100	2214511100	97600	97600	97800	97600	34
323	20240627	134000	2211190100	97600	97500	97800	97300	72
324	20240627	133900	2204161800	97500	97600	97800	97500	29
325	20240627	133800	2201331300	97600	97600	97600	97600	39
326	20240627	133700	2197524900	97600	97700	97700	97500	41
327	20240627	133600	2193523000	97500	97600	97700	97500	49
328	20240627	133500	2188740200	97600	97600	97600	97600	6
329	20240627	133400	2188154600	97700	97600	97800	97400	174
330	20240627	133300	2171185900	97500	97600	98000	97500	89
331	20240627	133200	2162496500	97600	97500	97600	97400	43
332	20240627	133100	2158302700	97600	97800	97800	97500	573
333	20240627	133000	2102340800	97900	97900	98000	97900	24
334	20240627	132900	2099990000	97900	97900	98000	97900	43
335	20240627	132800	2095779100	98000	97900	98000	97800	49
336	20240627	132700	2090979500	97900	98000	98000	97900	60
337	20240627	132600	2085105400	97900	98000	98100	97900	95
338	20240627	132500	2075794500	98000	98000	98000	97900	22
339	20240627	132400	2073638900	98000	98100	98100	97900	39
340	20240627	132300	2069816600	98100	98000	98100	98000	20
341	20240627	132200	2067855100	98000	98100	98100	98000	62
342	20240627	132100	2061776800	98000	97900	98000	97900	31
343	20240627	132000	2058740200	97800	98000	98100	97800	46
344	20240627	131900	2054231300	97800	97800	97900	97800	26
345	20240627	131800	2051688400	97900	97800	97900	97800	62
346	20240627	131700	2045623400	98000	97900	98100	97800	62
347	20240627	131600	2039551600	97900	97900	97900	97900	1
348	20240627	131500	2039453700	98200	98000	98200	97900	82
349	20240627	131400	2031415700	97900	98200	98200	97900	620
350	20240627	131300	1970695600	98300	98100	98300	98100	40
351	20240627	131200	1966769600	98300	98200	98300	98200	23
352	20240627	131100	1964510900	98300	98100	98300	98000	71
353	20240627	131000	1957544400	98000	98100	98200	98000	21
354	20240627	130900	1955484500	98200	98100	98300	98100	45
355	20240627	130800	1951065500	98100	98100	98100	98100	27
356	20240627	130700	1948416800	98300	98200	98400	98100	48
357	20240627	130600	1943699700	98200	98200	98400	98200	50
358	20240627	130500	1938785500	98100	98400	98400	98100	29
359	20240627	130400	1935935500	98400	98300	98400	98100	238
360	20240627	130300	1912541600	98300	98300	98300	98200	39
361	20240627	130200	1908709100	98200	98200	98200	98200	17
362	20240627	130100	1907039700	98200	98300	98300	98100	24
363	20240627	130000	1904682900	98300	98200	98300	98100	149
364	20240627	125900	1890049200	98100	98000	98200	98000	80
365	20240627	125800	1882199800	98300	98100	98300	98000	18
366	20240627	125700	1880431900	98000	98100	98300	97900	115
367	20240627	125600	1869151400	97900	98200	98200	97900	227
368	20240627	125500	1846895500	98300	98400	98500	98300	60
369	20240627	125400	1840994300	98500	98300	98500	98300	50
370	20240627	125300	1836072200	98200	98300	98500	98200	44
371	20240627	125200	1831744900	98500	98500	98500	98300	120
372	20240627	125100	1819938500	98300	98300	98300	98300	5
373	20240627	125000	1819447000	98500	98300	98500	98300	65
374	20240627	124900	1813051300	98400	98400	98400	98300	53
375	20240627	124800	1807837200	98400	98400	98400	98400	36
376	20240627	124700	1804294800	98200	98300	98300	98200	58
377	20240627	124600	1798597500	98300	98300	98500	98200	178
378	20240627	124500	1781104600	98200	98300	98400	98200	37
379	20240627	124400	1777468800	98200	98200	98400	98200	25
380	20240627	124300	1775013000	98400	98200	98400	98200	52
381	20240627	124200	1769898400	98500	98200	98500	98000	171
382	20240627	124100	1753123500	98500	98500	98500	98300	37
383	20240627	124000	1749481800	98300	98300	98500	98300	48
384	20240627	123900	1744760400	98300	98300	98300	98200	36
385	20240627	123800	1741222100	98300	98300	98300	98300	34
386	20240627	123700	1737879900	98400	98400	98500	98300	60
387	20240627	123600	1731973900	98600	98600	98600	98200	259
388	20240627	123500	1706497900	98500	98400	98500	98400	77
389	20240627	123400	1698913500	98400	98500	98600	98400	57
390	20240627	123300	1693298100	98400	98500	98500	98400	162
391	20240627	123200	1677356000	98500	98600	98600	98500	45
392	20240627	123100	1672921400	98600	98500	98600	98500	63
393	20240627	123000	1666713500	98500	98500	98500	98500	13
394	20240627	122900	1665433000	98400	98500	98500	98400	165
395	20240627	122800	1649183600	98500	98300	98500	98300	60
396	20240627	122700	1643277700	98400	98400	98400	98400	27
397	20240627	122600	1640620900	98400	98400	98400	98400	55
398	20240627	122500	1635208900	98300	98400	98400	98300	59
399	20240627	122400	1629403700	98300	98300	98400	98300	87
400	20240627	122300	1620849300	98300	98300	98400	98300	22
401	20240627	122200	1618685100	98400	98200	98400	98200	52
402	20240627	122100	1613574900	98300	98400	98400	98300	45
403	20240627	122000	1609150000	98400	98200	98400	98200	52
404	20240627	121900	1604036100	98300	98300	98300	98200	81
405	20240627	121800	1596080300	98300	98400	98400	98300	80
406	20240627	121700	1588214500	98400	98300	98400	98300	123
407	20240627	121600	1576120900	98300	98300	98300	98300	18
408	20240627	121500	1574351500	98300	98300	98300	98200	45
409	20240627	121400	1569929400	98200	98300	98300	98200	36
410	20240627	121300	1566390800	98200	98200	98300	98200	52
411	20240627	121200	1561281900	98200	98300	98300	98200	47
412	20240627	121100	1556664900	98300	98300	98300	98300	33
413	20240627	121000	1553421000	98200	98200	98300	98000	42
414	20240627	120900	1549296000	98200	98200	98300	98200	57
415	20240627	120800	1543697100	98300	98300	98300	98100	103
416	20240627	120700	1533580900	98200	98300	98300	98100	30
417	20240627	120600	1530632700	98300	98200	98300	98100	122
418	20240627	120500	1518646800	98200	98100	98200	98100	20
419	20240627	120400	1516683000	98100	98100	98200	98100	37
420	20240627	120300	1513051600	98200	98200	98200	98200	60
421	20240627	120200	1507159600	98200	98200	98200	98100	89
422	20240627	120100	1498424800	98200	98100	98200	98100	60
423	20240627	120000	1492535100	98200	98100	98200	98100	28
424	20240627	115900	1489785600	98000	98200	98200	98000	93
425	20240627	115800	1480654700	98200	98200	98200	98100	38
426	20240627	115700	1476923200	98200	97900	98200	97900	44
427	20240627	115600	1472603100	98000	98100	98200	97900	53
428	20240627	115500	1467406000	98100	98100	98100	98000	53
429	20240627	115400	1462206900	98100	97900	98100	97900	32
430	20240627	115300	1459070000	97900	97900	97900	97900	18
431	20240627	115200	1457307800	97900	97800	98100	97800	72
432	20240627	115100	1450255200	97800	97800	98000	97700	121
433	20240627	115000	1438422300	97900	97900	97900	97900	61
434	20240627	114900	1432450400	97900	97800	97900	97800	51
435	20240627	114800	1427457600	97900	97900	97900	97800	49
436	20240627	114700	1422660600	97900	97900	97900	97900	44
437	20240627	114600	1418353000	97900	98000	98000	97900	41
438	20240627	114500	1414336200	98000	98000	98000	97900	40
439	20240627	114400	1410417800	98100	98000	98100	98000	42
440	20240627	114300	1406300500	98000	98000	98100	98000	57
441	20240627	114200	1400711600	98000	98000	98100	97900	34
442	20240627	114100	1397378600	98000	98100	98100	98000	122
443	20240627	114000	1385415400	98100	98100	98100	98000	124
444	20240627	113900	1373251800	98000	98000	98000	98000	15
445	20240627	113800	1371781800	98100	98100	98100	98100	54
446	20240627	113700	1366484400	98100	98000	98100	97900	64
447	20240627	113600	1360210100	98000	97900	98100	97900	18
448	20240627	113500	1358447100	98000	97900	98100	97900	55
449	20240627	113400	1353055500	98000	98000	98100	97900	59
450	20240627	113300	1347271400	97900	97900	98100	97900	49
451	20240627	113200	1342469000	98000	98100	98100	98000	45
452	20240627	113100	1338056300	98100	98000	98100	98000	63
453	20240627	113000	1331880000	98100	98100	98100	97900	15
454	20240627	112900	1330408700	98200	98100	98200	98100	73
455	20240627	112800	1323243700	98100	98100	98100	98000	66
456	20240627	112700	1316772600	98100	97900	98200	97900	49
457	20240627	112600	1311969400	98100	98100	98100	97900	147
458	20240627	112500	1297558000	98100	98100	98100	98100	55
459	20240627	112400	1292162500	98000	98100	98100	97900	36
460	20240627	112300	1288633000	98100	97900	98100	97900	54
461	20240627	112200	1283337900	97900	98100	98200	97900	83
462	20240627	112100	1275197000	98100	98100	98100	97900	20
463	20240627	112000	1273235400	98100	98000	98200	98000	71
464	20240627	111900	1266269700	98100	98100	98100	98100	39
465	20240627	111800	1262443800	98100	98100	98100	98000	67
466	20240627	111700	1255871400	98000	98100	98100	98000	52
467	20240627	111600	1250773100	98100	98100	98100	98100	29
468	20240627	111500	1247928200	98100	98100	98200	98000	127
469	20240627	111400	1235470400	98100	98000	98100	98000	48
470	20240627	111300	1230765200	98000	98000	98100	98000	31
471	20240627	111200	1227725300	98000	97800	98100	97800	92
472	20240627	111100	1218715100	97900	97900	97900	97900	20
473	20240627	111000	1216757100	97900	97900	97900	97800	43
474	20240627	110900	1212547500	97900	97900	98000	97900	70
475	20240627	110800	1205693000	98100	97900	98100	97900	69
476	20240627	110700	1198933000	97900	98000	98100	97900	71
477	20240627	110600	1191979800	98000	98000	98200	98000	59
478	20240627	110500	1186194600	98000	98000	98200	98000	47
479	20240627	110400	1181586200	98000	98300	98300	97800	506
480	20240627	110300	1132040100	98300	98200	98300	98200	50
481	20240627	110200	1127125400	98200	98200	98300	98200	27
482	20240627	110100	1124471700	98300	98200	98300	98200	78
483	20240627	110000	1116806300	98100	98100	98100	98000	13
484	20240627	105900	1115531500	98000	98300	98300	98000	93
485	20240627	105800	1106394300	98200	98200	98300	98200	82
486	20240627	105700	1098338800	98300	98300	98300	98300	67
487	20240627	105600	1091752700	98200	97900	98200	97800	458
488	20240627	105500	1046856000	97900	97900	98000	97900	52
489	20240627	105400	1041762600	98000	97900	98000	97900	61
490	20240627	105300	1035787800	97900	97800	97900	97800	38
491	20240627	105200	1032068000	97900	97800	97900	97800	51
492	20240627	105100	1027076700	97900	97900	97900	97700	31
493	20240627	105000	1024043000	97900	97800	97900	97700	60
494	20240627	104900	1018172700	97900	97900	97900	97700	45
495	20240627	104800	1013769600	97800	97900	98000	97800	133
496	20240627	104700	1000748800	98000	97800	98000	97800	109
497	20240627	104600	990079700	97800	97600	97800	97600	92
498	20240627	104500	981090300	97700	97600	97700	97600	15
499	20240627	104400	979625000	97700	97600	97700	97600	70
500	20240627	104300	972791700	97400	97400	97600	97400	145
501	20240627	104200	958650300	97400	97500	97500	97300	140
502	20240627	104100	945014400	97500	97500	97500	97500	58
503	20240627	104000	939359400	97400	97500	97500	97400	37
504	20240627	103900	935755100	97500	97500	97500	97400	50
505	20240627	103800	930881900	97500	97500	97500	97500	14
506	20240627	103700	929516900	97400	97700	97700	97400	38
507	20240627	103600	925812100	97700	97300	97800	97300	39
508	20240627	103500	922006100	97400	97400	97400	97400	24
509	20240627	103400	919668500	97400	97200	97400	97200	54
510	20240627	103300	914418800	97200	97300	97300	97200	42
511	20240627	103200	910336200	97400	97200	97400	97200	33
512	20240627	103100	907123600	97300	97500	97500	97100	32
513	20240627	103000	904008500	97400	97400	97400	97400	1
514	20240627	102900	903911100	97400	97600	97600	97400	58
515	20240627	102800	898255300	97500	97400	97600	97400	17
516	20240627	102700	896597900	97400	97500	97600	97400	45
517	20240627	102600	892209800	97500	97400	97500	97400	36
518	20240627	102500	888702800	97400	97400	97500	97400	21
519	20240627	102400	886656100	97500	97200	97500	97200	18
520	20240627	102300	884902300	97300	97300	97400	97300	21
521	20240627	102200	882857900	97200	97300	97600	97200	13
522	20240627	102100	881589800	97300	97400	97500	97200	145
523	20240627	102000	867489100	97300	97200	97400	97200	26
524	20240627	101900	864959200	97100	97100	97100	97100	42
525	20240627	101800	860881000	97000	96900	97000	96900	25
526	20240627	101700	858456400	97000	96700	97100	96700	171
527	20240627	101600	841861100	96700	96800	96900	96700	147
528	20240627	101500	827631600	96800	97200	97400	96800	394
529	20240627	101400	789374700	97200	97300	97400	97200	53
530	20240627	101300	784216900	97300	97500	97500	97300	80
531	20240627	101200	776426500	97400	97500	97500	97400	19
532	20240627	101100	774574200	97700	97700	97700	97500	76
533	20240627	101000	767150500	97700	97600	97700	97400	53
534	20240627	100900	761980300	97700	97500	97700	97500	13
535	20240627	100800	760710800	97500	97400	97700	97400	18
536	20240627	100700	758953700	97300	97400	97700	97300	41
537	20240627	100600	754956700	97400	97300	97400	97300	99
538	20240627	100500	745318300	97400	97400	97400	97400	9
539	20240627	100400	744441700	97300	97300	97400	97300	62
540	20240627	100300	738407900	97700	97400	97700	97300	142
541	20240627	100200	724570900	97500	97500	97500	97500	14
542	20240627	100100	723205900	97600	97600	97700	97500	37
543	20240627	100000	719593600	97500	97400	97700	97400	26
544	20240627	095900	717054300	97500	97400	97700	97400	33
545	20240627	095800	713834300	97500	97700	97700	97500	13
546	20240627	095700	712565500	97400	97600	97700	97400	204
547	20240627	095600	692673900	97700	97600	97700	97500	39
548	20240627	095500	688866200	97600	97600	97600	97600	43
549	20240627	095400	684669400	97700	97600	97700	97600	115
550	20240627	095300	673442600	97700	97700	97700	97500	43
551	20240627	095200	669244900	97600	97800	97800	97500	91
552	20240627	095100	660363000	97800	97700	97900	97700	56
553	20240627	095000	654885400	97700	98000	98000	97700	73
554	20240627	094900	647747100	97900	97800	97900	97800	61
555	20240627	094800	641776900	97800	97800	97900	97700	62
556	20240627	094700	635711100	97900	97900	97900	97700	43
557	20240627	094600	631504300	97800	97700	97800	97700	60
558	20240627	094500	625636500	97800	97300	97800	97300	132
559	20240627	094400	612753100	97200	97400	97500	97200	17
560	20240627	094300	611097400	97500	97600	97600	97500	35
561	20240627	094200	607684800	97600	97600	97600	97600	24
562	20240627	094100	605342400	97600	97500	97800	97500	37
563	20240627	094000	601729500	97500	97500	97500	97500	31
564	20240627	093900	598707000	97600	97700	97800	97500	203
565	20240627	093800	578896100	97800	97700	97800	97700	50
566	20240627	093700	574006900	97700	97900	97900	97700	21
567	20240627	093600	571953800	97800	97700	97800	97700	33
568	20240627	093500	568726500	97700	97600	97700	97600	97
569	20240627	093400	559255200	97500	97300	97500	97300	65
570	20240627	093300	552919500	97300	97200	97300	97200	16
571	20240627	093200	551363100	97300	97400	97400	97200	15
572	20240627	093100	549902900	97200	97500	97500	97200	76
573	20240627	093000	542501200	97400	97500	97500	97400	29
574	20240627	092900	539676500	97500	97400	97500	97400	13
575	20240627	092800	538409400	97400	97300	97400	97100	177
576	20240627	092700	521200200	97500	97400	97500	97300	58
577	20240627	092600	515553600	97500	97200	97500	97200	16
578	20240627	092500	513994800	97600	97300	97600	97100	61
579	20240627	092400	508065200	97300	97600	97700	97300	53
580	20240627	092300	502898200	97400	97200	97400	97200	177
581	20240627	092200	485686600	97400	97200	97400	97200	58
582	20240627	092100	480041900	97100	97400	97400	97100	168
583	20240627	092000	463698000	98000	97400	98000	97400	49
584	20240627	091900	458916000	97400	97200	97400	97200	42
585	20240627	091800	454833400	97200	97700	97900	97200	217
586	20240627	091700	433690700	97800	98200	98300	97800	201
587	20240627	091600	413989800	98200	98200	98300	98000	384
588	20240627	091500	376282000	98200	98100	98200	97800	782
589	20240627	091400	299591300	98100	97800	98200	97700	746
590	20240627	091300	226549300	97700	97200	97800	97200	329
591	20240627	091200	194453300	97100	96600	97100	96500	477
592	20240627	091100	148318600	96700	96600	96700	96400	290
593	20240627	091000	120280400	96600	96300	96600	96100	307
594	20240627	090900	90655000	96300	96100	96300	95900	235
595	20240627	090800	68063100	96200	96200	96200	96200	9
596	20240627	090700	67197300	96200	96000	96300	95900	151
597	20240627	090600	52683500	96000	96000	96000	96000	5
598	20240627	090500	52203500	96100	96100	96100	95900	53
599	20240627	090400	47112700	96000	96000	96100	96000	31
600	20240627	090300	44134700	95800	95800	95800	95800	9
601	20240627	090200	43272500	95800	95100	95800	95100	46
602	20240627	090100	38878400	95200	95500	95500	95100	291
603	20240627	090000	11148100	95400	95200	96200	95200	117