KissMeData/035420/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192100	117784651400	166900	166900	166900	166900	73024
3	20240628	192000	117784651400	166900	166900	166900	166900	0
4	20240628	191900	117784651400	166900	166900	166900	166900	0
5	20240628	191800	117784651400	166900	166900	166900	166900	0
6	20240628	191700	117784651400	166900	166900	166900	166900	0
7	20240628	191600	117784651400	166900	166900	166900	166900	0
8	20240628	191500	117784651400	166900	166900	166900	166900	0
9	20240628	191400	117784651400	166900	166900	166900	166900	0
10	20240628	191300	117784651400	166900	166900	166900	166900	0
11	20240628	191200	117784651400	166900	166900	166900	166900	0
12	20240628	191100	117784651400	166900	166900	166900	166900	0
13	20240628	191000	117784651400	166900	166900	166900	166900	0
14	20240628	190900	117784651400	166900	166900	166900	166900	0
15	20240628	190800	117784651400	166900	166900	166900	166900	0
16	20240628	190700	117784651400	166900	166900	166900	166900	0
17	20240628	190600	117784651400	166900	166900	166900	166900	0
18	20240628	190500	117784651400	166900	166900	166900	166900	0
19	20240628	190400	117784651400	166900	166900	166900	166900	0
20	20240628	190300	117784651400	166900	166900	166900	166900	0
21	20240628	190200	117784651400	166900	166900	166900	166900	0
22	20240628	190100	117784651400	166900	166900	166900	166900	0
23	20240628	190000	117784651400	166900	166900	166900	166900	0
24	20240628	185900	117784651400	166900	166900	166900	166900	0
25	20240628	185800	117784651400	166900	166900	166900	166900	0
26	20240628	185700	117784651400	166900	166900	166900	166900	0
27	20240628	185600	117784651400	166900	166900	166900	166900	0
28	20240628	185500	117784651400	166900	166900	166900	166900	0
29	20240628	185400	117784651400	166900	166900	166900	166900	0
30	20240628	185300	117784651400	166900	166900	166900	166900	0
31	20240628	185200	117784651400	166900	166900	166900	166900	0
32	20240628	185100	117784651400	166900	166900	166900	166900	73024
33	20240628	185000	117784651400	166900	166900	166900	166900	0
34	20240628	184900	117784651400	166900	166900	166900	166900	0
35	20240628	184800	117784651400	166900	166900	166900	166900	0
36	20240628	184700	117784651400	166900	166900	166900	166900	0
37	20240628	184600	117784651400	166900	166900	166900	166900	0
38	20240628	184500	117784651400	166900	166900	166900	166900	0
39	20240628	184400	117784651400	166900	166900	166900	166900	0
40	20240628	184300	117784651400	166900	166900	166900	166900	0
41	20240628	184200	117784651400	166900	166900	166900	166900	0
42	20240628	184100	117784651400	166900	166900	166900	166900	0
43	20240628	184000	117784651400	166900	166900	166900	166900	0
44	20240628	183900	117784651400	166900	166900	166900	166900	0
45	20240628	183800	117784651400	166900	166900	166900	166900	0
46	20240628	183700	117784651400	166900	166900	166900	166900	0
47	20240628	183600	117784651400	166900	166900	166900	166900	0
48	20240628	183500	117784651400	166900	166900	166900	166900	0
49	20240628	183400	117784651400	166900	166900	166900	166900	0
50	20240628	183300	117784651400	166900	166900	166900	166900	0
51	20240628	183200	117784651400	166900	166900	166900	166900	0
52	20240628	183100	117784651400	166900	166900	166900	166900	0
53	20240628	183000	117784651400	166900	166900	166900	166900	0
54	20240628	182900	117784651400	166900	166900	166900	166900	0
55	20240628	182800	117784651400	166900	166900	166900	166900	0
56	20240628	182700	117784651400	166900	166900	166900	166900	0
57	20240628	182600	117784651400	166900	166900	166900	166900	0
58	20240628	182500	117784651400	166900	166900	166900	166900	0
59	20240628	182400	117784651400	166900	166900	166900	166900	0
60	20240628	182300	117784651400	166900	166900	166900	166900	0
61	20240628	182200	117784651400	166900	166900	166900	166900	0
62	20240628	182100	117784651400	166900	166900	166900	166900	73024
63	20240628	182000	117784651400	166900	166900	166900	166900	0
64	20240628	181900	117784651400	166900	166900	166900	166900	0
65	20240628	181800	117784651400	166900	166900	166900	166900	0
66	20240628	181700	117784651400	166900	166900	166900	166900	0
67	20240628	181600	117784651400	166900	166900	166900	166900	0
68	20240628	181500	117784651400	166900	166900	166900	166900	0
69	20240628	181400	117784651400	166900	166900	166900	166900	0
70	20240628	181300	117784651400	166900	166900	166900	166900	0
71	20240628	181200	117784651400	166900	166900	166900	166900	0
72	20240628	181100	117784651400	166900	166900	166900	166900	0
73	20240628	181000	117784651400	166900	166900	166900	166900	0
74	20240628	180900	117784651400	166900	166900	166900	166900	0
75	20240628	180800	117784651400	166900	166900	166900	166900	0
76	20240628	180700	117784651400	166900	166900	166900	166900	0
77	20240628	180600	117784651400	166900	166900	166900	166900	0
78	20240628	180500	117784651400	166900	166900	166900	166900	0
79	20240628	180400	117784651400	166900	166900	166900	166900	0
80	20240628	180300	117784651400	166900	166900	166900	166900	0
81	20240628	180200	117784651400	166900	166900	166900	166900	0
82	20240628	180100	117784651400	166900	166900	166900	166900	0
83	20240628	180000	117784651400	166900	166900	166900	166900	0
84	20240628	175900	117784651400	166900	166900	166900	166900	0
85	20240628	175800	117784651400	166900	166900	166900	166900	0
86	20240628	175700	117784651400	166900	166900	166900	166900	0
87	20240628	175600	117784651400	166900	166900	166900	166900	0
88	20240628	175500	117784651400	166900	166900	166900	166900	0
89	20240628	175400	117784651400	166900	166900	166900	166900	0
90	20240628	175300	117784651400	166900	166900	166900	166900	0
91	20240628	175200	117784651400	166900	166900	166900	166900	0
92	20240628	175100	117784651400	166900	166900	166900	166900	73024
93	20240628	175000	117784651400	166900	166900	166900	166900	0
94	20240628	174900	117784651400	166900	166900	166900	166900	0
95	20240628	174800	117784651400	166900	166900	166900	166900	0
96	20240628	174700	117784651400	166900	166900	166900	166900	0
97	20240628	174600	117784651400	166900	166900	166900	166900	0
98	20240628	174500	117784651400	166900	166900	166900	166900	0
99	20240628	174400	117784651400	166900	166900	166900	166900	0
100	20240628	174300	117784651400	166900	166900	166900	166900	0
101	20240628	174200	117784651400	166900	166900	166900	166900	0
102	20240628	174100	117784651400	166900	166900	166900	166900	0
103	20240628	174000	117784651400	166900	166900	166900	166900	0
104	20240628	173900	117784651400	166900	166900	166900	166900	0
105	20240628	173800	117784651400	166900	166900	166900	166900	0
106	20240628	173700	117784651400	166900	166900	166900	166900	0
107	20240628	173600	117784651400	166900	166900	166900	166900	0
108	20240628	173500	117784651400	166900	166900	166900	166900	0
109	20240628	173400	117784651400	166900	166900	166900	166900	0
110	20240628	173300	117784651400	166900	166900	166900	166900	0
111	20240628	173200	117784651400	166900	166900	166900	166900	0
112	20240628	173100	117784651400	166900	166900	166900	166900	0
113	20240628	173000	117784651400	166900	166900	166900	166900	0
114	20240628	172900	117784651400	166900	166900	166900	166900	0
115	20240628	172800	117784651400	166900	166900	166900	166900	0
116	20240628	172700	117784651400	166900	166900	166900	166900	0
117	20240628	172600	117784651400	166900	166900	166900	166900	0
118	20240628	172500	117784651400	166900	166900	166900	166900	0
119	20240628	172400	117784651400	166900	166900	166900	166900	0
120	20240628	172300	117784651400	166900	166900	166900	166900	0
121	20240628	172200	117784651400	166900	166900	166900	166900	0
122	20240628	172100	117784651400	166900	166900	166900	166900	73024
123	20240628	172000	117784651400	166900	166900	166900	166900	0
124	20240628	171900	117784651400	166900	166900	166900	166900	0
125	20240628	171800	117784651400	166900	166900	166900	166900	0
126	20240628	171700	117784651400	166900	166900	166900	166900	0
127	20240628	171600	117784651400	166900	166900	166900	166900	0
128	20240628	171500	117784651400	166900	166900	166900	166900	0
129	20240628	171400	117784651400	166900	166900	166900	166900	0
130	20240628	171300	117784651400	166900	166900	166900	166900	0
131	20240628	171200	117784651400	166900	166900	166900	166900	0
132	20240628	171100	117784651400	166900	166900	166900	166900	0
133	20240628	171000	117784651400	166900	166900	166900	166900	0
134	20240628	170900	117784651400	166900	166900	166900	166900	0
135	20240628	170800	117784651400	166900	166900	166900	166900	0
136	20240628	170700	117784651400	166900	166900	166900	166900	0
137	20240628	170600	117784651400	166900	166900	166900	166900	0
138	20240628	170500	117784651400	166900	166900	166900	166900	0
139	20240628	170400	117784651400	166900	166900	166900	166900	0
140	20240628	170300	117784651400	166900	166900	166900	166900	0
141	20240628	170200	117784651400	166900	166900	166900	166900	0
142	20240628	170100	117784651400	166900	166900	166900	166900	0
143	20240628	170000	117784651400	166900	166900	166900	166900	0
144	20240628	165900	117784651400	166900	166900	166900	166900	0
145	20240628	165800	117784651400	166900	166900	166900	166900	0
146	20240628	165700	117784651400	166900	166900	166900	166900	0
147	20240628	165600	117784651400	166900	166900	166900	166900	0
148	20240628	165500	117784651400	166900	166900	166900	166900	0
149	20240628	165400	117784651400	166900	166900	166900	166900	0
150	20240628	165300	117784651400	166900	166900	166900	166900	0
151	20240628	165200	117784651400	166900	166900	166900	166900	0
152	20240628	165100	117784651400	166900	166900	166900	166900	73024
153	20240628	165000	117784651400	166900	166900	166900	166900	0
154	20240628	164900	117784651400	166900	166900	166900	166900	0
155	20240628	164800	117784651400	166900	166900	166900	166900	0
156	20240628	164700	117784651400	166900	166900	166900	166900	0
157	20240628	164600	117784651400	166900	166900	166900	166900	0
158	20240628	164500	117784651400	166900	166900	166900	166900	0
159	20240628	164400	117784651400	166900	166900	166900	166900	0
160	20240628	164300	117784651400	166900	166900	166900	166900	0
161	20240628	164200	117784651400	166900	166900	166900	166900	0
162	20240628	164100	117784651400	166900	166900	166900	166900	0
163	20240628	164000	117784651400	166900	166900	166900	166900	0
164	20240628	163900	117784651400	166900	166900	166900	166900	0
165	20240628	163800	117784651400	166900	166900	166900	166900	0
166	20240628	163700	117784651400	166900	166900	166900	166900	0
167	20240628	163600	117784651400	166900	166900	166900	166900	0
168	20240628	163500	117784651400	166900	166900	166900	166900	0
169	20240628	163400	117784651400	166900	166900	166900	166900	0
170	20240628	163300	117784651400	166900	166900	166900	166900	0
171	20240628	163200	117784651400	166900	166900	166900	166900	0
172	20240628	163100	117784651400	166900	166900	166900	166900	0
173	20240628	163000	117784651400	166900	166900	166900	166900	0
174	20240628	162900	117784651400	166900	166900	166900	166900	0
175	20240628	162800	117784651400	166900	166900	166900	166900	0
176	20240628	162700	117784651400	166900	166900	166900	166900	0
177	20240628	162600	117784651400	166900	166900	166900	166900	0
178	20240628	162500	117784651400	166900	166900	166900	166900	0
179	20240628	162400	117784651400	166900	166900	166900	166900	0
180	20240628	162300	117784651400	166900	166900	166900	166900	0
181	20240628	162200	117784651400	166900	166900	166900	166900	0
182	20240628	162100	117784651400	166900	166900	166900	166900	73024
183	20240628	162000	117784651400	166900	166900	166900	166900	0
184	20240628	161900	117784651400	166900	166900	166900	166900	0
185	20240628	161800	117784651400	166900	166900	166900	166900	0
186	20240628	161700	117784651400	166900	166900	166900	166900	0
187	20240628	161600	117784651400	166900	166900	166900	166900	0
188	20240628	161500	117784651400	166900	166900	166900	166900	0
189	20240628	161400	117784651400	166900	166900	166900	166900	0
190	20240628	161300	117784651400	166900	166900	166900	166900	0
191	20240628	161200	117784651400	166900	166900	166900	166900	0
192	20240628	161100	117784651400	166900	166900	166900	166900	0
193	20240628	161000	117784651400	166900	166900	166900	166900	0
194	20240628	160900	117784651400	166900	166900	166900	166900	0
195	20240628	160800	117784651400	166900	166900	166900	166900	0
196	20240628	160700	117784651400	166900	166900	166900	166900	0
197	20240628	160600	117784651400	166900	166900	166900	166900	0
198	20240628	160500	117784651400	166900	166900	166900	166900	0
199	20240628	160400	117784651400	166900	166900	166900	166900	0
200	20240628	160300	117784651400	166900	166900	166900	166900	0
201	20240628	160200	117784651400	166900	166900	166900	166900	0
202	20240628	160100	117784651400	166900	166900	166900	166900	0
203	20240628	160000	117784651400	166900	166900	166900	166900	0
204	20240628	155900	117784651400	166900	166900	166900	166900	0
205	20240628	155800	117784651400	166900	166900	166900	166900	0
206	20240628	155700	117784651400	166900	166900	166900	166900	0
207	20240628	155600	117784651400	166900	166900	166900	166900	0
208	20240628	155500	117784651400	166900	166900	166900	166900	0
209	20240628	155400	117784651400	166900	166900	166900	166900	0
210	20240628	155300	117784651400	166900	166900	166900	166900	0
211	20240628	155200	117784651400	166900	166900	166900	166900	0
212	20240628	155100	117784651400	166900	166900	166900	166900	73024
213	20240628	155000	117784651400	166900	166900	166900	166900	0
214	20240628	154900	117784651400	166900	166900	166900	166900	0
215	20240628	154800	117784651400	166900	166900	166900	166900	0
216	20240628	154700	117784651400	166900	166900	166900	166900	0
217	20240628	154600	117784651400	166900	166900	166900	166900	0
218	20240628	154500	117784651400	166900	166900	166900	166900	0
219	20240628	154400	117784651400	166900	166900	166900	166900	0
220	20240628	154300	117784651400	166900	166900	166900	166900	0
221	20240628	154200	117784651400	166900	166900	166900	166900	0
222	20240628	154100	117784651400	166900	166900	166900	166900	0
223	20240628	154000	117784651400	166900	166900	166900	166900	0
224	20240628	153900	117784651400	166900	166900	166900	166900	0
225	20240628	153800	117784651400	166900	166900	166900	166900	0
226	20240628	153700	117784651400	166900	166900	166900	166900	0
227	20240628	153600	117784651400	166900	166900	166900	166900	0
228	20240628	153500	117784651400	166900	166900	166900	166900	0
229	20240628	153400	117784651400	166900	166900	166900	166900	0
230	20240628	153300	117784651400	166900	166900	166900	166900	0
231	20240628	153200	117784651400	166900	166900	166900	166900	0
232	20240628	153100	117784651400	166900	166900	166900	166900	0
233	20240628	153000	117784651400	166900	166900	166900	166900	73024
234	20240628	152900	105596945800	166400	166400	166400	166400	0
235	20240628	152800	105596945800	166400	166400	166400	166400	0
236	20240628	152700	105596945800	166400	166400	166400	166400	0
237	20240628	152600	105596945800	166400	166400	166400	166400	0
238	20240628	152500	105596945800	166400	166400	166400	166400	0
239	20240628	152400	105596945800	166400	166400	166400	166400	0
240	20240628	152300	105596945800	166400	166400	166400	166400	0
241	20240628	152200	105596945800	166400	166400	166400	166400	0
242	20240628	152100	105596945800	166400	166400	166400	166400	0
243	20240628	152000	105596945800	166400	166400	166400	166400	0
244	20240628	151900	105596945800	166400	166500	166600	166300	2951
245	20240628	151800	105105691200	166400	166400	166600	166400	1499
246	20240628	151700	104856159300	166500	166700	166700	166400	656
247	20240628	151600	104746929900	166600	166600	166700	166400	2186
248	20240628	151500	104382762000	166500	166600	166700	166500	3095
249	20240628	151400	103867160000	166600	166600	166700	166500	2448
250	20240628	151300	103459336100	166700	166400	166700	166400	5357
251	20240628	151200	102567057100	166400	166400	166500	166400	554
252	20240628	151100	102474854800	166400	166400	166500	166400	263
253	20240628	151000	102431088700	166400	166500	166500	166400	1582
254	20240628	150900	102167789300	166400	166400	166500	166400	975
255	20240628	150800	102005531400	166400	166400	166500	166400	1922
256	20240628	150700	101685605100	166300	166300	166400	166300	1335
257	20240628	150600	101463518400	166300	166300	166400	166300	604
258	20240628	150500	101363072900	166300	166500	166500	166300	2681
259	20240628	150400	100917073500	166500	166400	166500	166400	1217
260	20240628	150300	100714455600	166400	166500	166500	166400	1536
261	20240628	150200	100458804400	166500	166400	166500	166300	1008
262	20240628	150100	100291057000	166400	166200	166400	166100	2716
263	20240628	150000	99839533300	166100	166100	166200	166100	1457
264	20240628	145900	99597447600	166100	166100	166200	166100	644
265	20240628	145800	99490442800	166100	166100	166200	166100	640
266	20240628	145700	99384112700	166200	166100	166200	166100	2521
267	20240628	145600	98965368700	166100	166000	166100	166000	492
268	20240628	145500	98883674000	166000	166000	166200	166000	2289
269	20240628	145400	98503494000	166100	166100	166100	166000	871
270	20240628	145300	98358875500	166100	166100	166200	166000	1930
271	20240628	145200	98038355200	166200	166100	166200	166100	334
272	20240628	145100	97982872600	166200	166100	166200	166100	536
273	20240628	145000	97893838000	166200	166200	166300	166100	1127
274	20240628	144900	97706521900	166200	166300	166300	166100	813
275	20240628	144800	97571421000	166300	166100	166300	166100	780
276	20240628	144700	97441834100	166100	166200	166300	166100	367
277	20240628	144600	97380853800	166100	166000	166200	166000	2315
278	20240628	144500	96996303200	166000	166000	166100	166000	1474
279	20240628	144400	96751610600	166000	166100	166100	166000	394
280	20240628	144300	96686197200	166000	166000	166100	166000	772
281	20240628	144200	96558008500	166100	166000	166100	166000	793
282	20240628	144100	96426359700	166000	166000	166100	166000	652
283	20240628	144000	96318109000	166000	166000	166100	165900	1643
284	20240628	143900	96045370500	166000	166000	166100	165900	3144
285	20240628	143800	95523409300	166000	166000	166100	166000	9117
286	20240628	143700	94009980900	166000	166100	166100	166000	942
287	20240628	143600	93853591900	166000	166100	166200	166000	1164
288	20240628	143500	93660274800	166100	166000	166200	166000	649
289	20240628	143400	93552465700	166100	166100	166200	166000	1120
290	20240628	143300	93366446800	166100	166200	166200	166000	3410
291	20240628	143200	92800042800	166200	166300	166300	166100	1143
292	20240628	143100	92610096500	166200	166300	166300	166200	400
293	20240628	143000	92543601800	166200	166200	166300	166200	481
294	20240628	142900	92463657400	166200	166200	166300	166200	467
295	20240628	142800	92386034900	166200	166200	166300	166200	1077
296	20240628	142700	92207004700	166200	166200	166300	166200	949
297	20240628	142600	92049272800	166300	166200	166300	166200	473
298	20240628	142500	91970643800	166200	166300	166300	166200	614
299	20240628	142400	91868584200	166200	166100	166200	166100	985
300	20240628	142300	91704931600	166200	166200	166300	166100	1014
301	20240628	142200	91536405900	166200	166200	166300	166200	660
302	20240628	142100	91426708600	166300	166100	166300	166100	1071
303	20240628	142000	91248742000	166200	166100	166200	166100	737
304	20240628	141900	91126285800	166100	166100	166200	166100	1834
305	20240628	141800	90821546500	166100	166300	166300	166100	1057
306	20240628	141700	90645910200	166100	166200	166300	166100	2231
307	20240628	141600	90275118000	166100	166400	166400	166100	9049
308	20240628	141500	88771055100	166300	166300	166400	166300	1090
309	20240628	141400	88589762000	166300	166400	166500	166300	716
310	20240628	141300	88470632900	166300	166400	166500	166300	941
311	20240628	141200	88314046900	166500	166400	166500	166400	909
312	20240628	141100	88162777400	166400	166500	166600	166400	495
313	20240628	141000	88080363500	166500	166500	166600	166400	405
314	20240628	140900	88012932300	166500	166500	166600	166400	827
315	20240628	140800	87875286900	166500	166500	166600	166400	1463
316	20240628	140700	87631723300	166500	166500	166600	166400	729
317	20240628	140600	87510331400	166400	166400	166600	166400	572
318	20240628	140500	87415118100	166400	166600	166600	166400	806
319	20240628	140400	87280942100	166500	166500	166700	166500	1349
320	20240628	140300	87056245800	166500	166500	166600	166500	741
321	20240628	140200	86932863800	166500	166600	166600	166500	569
322	20240628	140100	86838123200	166600	166600	166700	166500	857
323	20240628	140000	86695391600	166500	166600	166700	166500	1099
324	20240628	135900	86512352100	166600	166500	166600	166500	627
325	20240628	135800	86407927900	166500	166600	166600	166500	689
326	20240628	135700	86293167400	166600	166600	166700	166500	565
327	20240628	135600	86199044400	166700	166600	166700	166500	416
328	20240628	135500	86129732700	166600	166600	166600	166500	555
329	20240628	135400	86037305900	166600	166500	166600	166500	637
330	20240628	135300	85931229900	166500	166600	166600	166500	395
331	20240628	135200	85865440000	166600	166600	166700	166500	442
332	20240628	135100	85791808400	166600	166700	166700	166500	603
333	20240628	135000	85691352900	166600	166600	166700	166600	387
334	20240628	134900	85626867600	166600	166700	166800	166600	203
335	20240628	134800	85593035000	166800	166700	166800	166700	468
336	20240628	134700	85515013400	166800	166800	166800	166700	177
337	20240628	134600	85485499100	166700	166600	166900	166600	414
338	20240628	134500	85416458700	166600	166500	166800	166500	478
339	20240628	134400	85336775000	166500	166600	166900	166500	3941
340	20240628	134300	84679917900	166700	166600	166700	166600	600
341	20240628	134200	84579945300	166600	166500	166600	166500	1836
342	20240628	134100	84274148600	166600	166500	166600	166500	382
343	20240628	134000	84210535100	166600	166600	166600	166500	272
344	20240628	133900	84165236200	166500	166700	166700	166500	1785
345	20240628	133800	83867996200	166700	166600	166700	166600	1978
346	20240628	133700	83538448700	166600	166700	166700	166600	201
347	20240628	133600	83504960000	166700	166700	166800	166600	359
348	20240628	133500	83445116300	166700	166800	166800	166700	187
349	20240628	133400	83413941800	166800	166700	166800	166500	522
350	20240628	133300	83326948300	166600	166700	166800	166600	294
351	20240628	133200	83277956100	166600	166700	166700	166600	278
352	20240628	133100	83231620600	166700	166600	166800	166600	771
353	20240628	133000	83103118900	166600	166700	166800	166600	714
354	20240628	132900	82984124800	166700	166700	166800	166700	429
355	20240628	132800	82912603400	166700	166800	166800	166700	1457
356	20240628	132700	82669719400	166700	166900	166900	166700	787
357	20240628	132600	82538441300	166800	166800	166900	166800	440
358	20240628	132500	82465047500	166800	166900	167000	166800	336
359	20240628	132400	82408980600	167000	166900	167000	166900	673
360	20240628	132300	82296633700	166900	167000	167000	166900	304
361	20240628	132200	82245883100	166900	166900	167000	166900	230
362	20240628	132100	82207491000	166900	166800	167000	166800	501
363	20240628	132000	82123901900	166800	166800	166900	166800	256
364	20240628	131900	82081193600	166800	166800	166900	166800	185
365	20240628	131800	82050325900	166900	166700	167000	166700	6633
366	20240628	131700	80943646500	166700	166700	166700	166600	852
367	20240628	131600	80801677400	166700	166700	166700	166600	230
368	20240628	131500	80763345400	166700	166600	166700	166600	431
369	20240628	131400	80691519800	166600	166700	166700	166600	1289
370	20240628	131300	80476691600	166600	166600	166700	166600	565
371	20240628	131200	80382553000	166600	166800	166800	166600	651
372	20240628	131100	80274026200	166700	166700	166800	166700	171
373	20240628	131000	80245516900	166800	166800	166800	166700	165
374	20240628	130900	80218004100	166800	166700	166800	166700	342
375	20240628	130800	80160980300	166700	166900	166900	166700	751
376	20240628	130700	80035701500	166900	166800	166900	166800	347
377	20240628	130600	79977817600	166900	166800	166900	166700	962
378	20240628	130500	79817384500	166800	166800	166800	166700	165
379	20240628	130400	79789872000	166800	166800	166800	166700	383
380	20240628	130300	79726007700	166700	166900	166900	166700	600
381	20240628	130200	79625926700	166800	166800	166900	166800	124
382	20240628	130100	79605238300	166800	166800	166900	166800	356
383	20240628	130000	79545853400	166800	167000	167000	166700	1676
384	20240628	125900	79266184600	166900	166900	167000	166900	132
385	20240628	125800	79244143500	167000	166900	167000	166900	110
386	20240628	125700	79225783400	166900	166900	167000	166800	758
387	20240628	125600	79099262900	167000	166800	167000	166800	412
388	20240628	125500	79030503900	166900	166900	167000	166800	874
389	20240628	125400	78884663200	167000	167000	167000	166900	546
390	20240628	125300	78793531800	167000	166900	167000	166900	259
391	20240628	125200	78750284300	166900	167000	167000	166900	494
392	20240628	125100	78667813000	167000	167000	167100	167000	954
393	20240628	125000	78508493200	167100	167000	167100	167000	145
394	20240628	124900	78484270300	167000	167100	167200	167000	1583
395	20240628	124800	78219776900	167100	167000	167100	167000	1346
396	20240628	124700	77994896100	167000	167100	167100	167000	213
397	20240628	124600	77959311000	167000	167000	167100	167000	383
398	20240628	124500	77895345300	167100	167200	167200	167000	786
399	20240628	124400	77764007100	167200	167200	167200	167100	1316
400	20240628	124300	77543994100	167200	167300	167300	167200	327
401	20240628	124200	77489289900	167300	167200	167300	167200	451
402	20240628	124100	77413860400	167300	167200	167300	167100	680
403	20240628	124000	77300166700	167200	167100	167200	167000	545
404	20240628	123900	77209068100	167100	167200	167300	167000	709
405	20240628	123800	77090510100	167200	167300	167300	167100	612
406	20240628	123700	76988144600	167300	167100	167400	167100	2515
407	20240628	123600	76567469000	167100	167000	167100	166900	993
408	20240628	123500	76401575500	167000	166800	167100	166800	4020
409	20240628	123400	75730416900	166800	166900	166900	166800	218
410	20240628	123300	75694041400	166800	166800	166900	166800	692
411	20240628	123200	75578590500	166900	166800	166900	166700	284
412	20240628	123100	75531223100	166700	166700	166900	166700	236
413	20240628	123000	75491874800	166800	166900	166900	166700	797
414	20240628	122900	75358911700	166800	166800	166900	166700	303
415	20240628	122800	75308378500	166800	166800	166900	166700	577
416	20240628	122700	75212136500	166800	166700	166900	166700	1139
417	20240628	122600	75022163300	166800	166800	166800	166700	334
418	20240628	122500	74966466800	166800	166800	166800	166700	714
419	20240628	122400	74847397000	166700	166800	166800	166700	327
420	20240628	122300	74792879900	166700	166700	166800	166700	425
421	20240628	122200	74722012300	166800	166800	166800	166700	340
422	20240628	122100	74665310100	166800	166700	166800	166700	706
423	20240628	122000	74547576800	166700	166800	166800	166700	168
424	20240628	121900	74519558400	166700	166700	166800	166700	430
425	20240628	121800	74447838100	166700	166700	166800	166700	593
426	20240628	121700	74348969400	166700	166700	166800	166700	440
427	20240628	121600	74275598400	166700	166700	166800	166700	180
428	20240628	121500	74245586200	166700	166600	166800	166600	1271
429	20240628	121400	74033734500	166600	166700	166700	166600	624
430	20240628	121300	73929760400	166700	166700	166700	166600	428
431	20240628	121200	73858437500	166700	166600	166700	166600	386
432	20240628	121100	73794115300	166600	166700	166700	166600	303
433	20240628	121000	73743620900	166600	166700	166700	166600	235
434	20240628	120900	73704455600	166700	166700	166700	166600	590
435	20240628	120800	73606152000	166700	166600	166700	166600	711
436	20240628	120700	73487641400	166600	166600	166700	166600	194
437	20240628	120600	73455308900	166700	166700	166700	166600	366
438	20240628	120500	73394328200	166700	166600	166700	166600	117
439	20240628	120400	73374830500	166700	166700	166700	166600	231
440	20240628	120300	73336331400	166700	166700	166800	166700	1386
441	20240628	120200	73105281100	166800	166800	166800	166700	275
442	20240628	120100	73059428600	166800	166800	166800	166700	175
443	20240628	120000	73030247600	166800	166800	166800	166700	397
444	20240628	115900	72964050700	166700	166700	166800	166600	131
445	20240628	115800	72942214400	166700	166700	166700	166600	405
446	20240628	115700	72874707300	166700	166600	166700	166500	972
447	20240628	115600	72712776100	166500	166600	166600	166400	537
448	20240628	115500	72623340800	166500	166400	166500	166300	1311
449	20240628	115400	72405130500	166400	166400	166400	166300	458
450	20240628	115300	72328946700	166400	166400	166400	166300	261
451	20240628	115200	72285527600	166400	166300	166400	166300	355
452	20240628	115100	72226476500	166400	166400	166400	166200	398
453	20240628	115000	72160307700	166300	166400	166400	166200	540
454	20240628	114900	72070504100	166400	166300	166400	166200	715
455	20240628	114800	71951589200	166300	166400	166400	166200	651
456	20240628	114700	71843379600	166400	166300	166400	166200	937
457	20240628	114600	71687575600	166300	166200	166300	166200	186
458	20240628	114500	71656646100	166300	166200	166300	166200	491
459	20240628	114400	71575030700	166300	166300	166300	166200	502
460	20240628	114300	71491586000	166300	166300	166300	166200	312
461	20240628	114200	71439706100	166300	166200	166300	166100	725
462	20240628	114100	71319238000	166300	166200	166300	166100	468
463	20240628	114000	71241473200	166200	166200	166300	166100	813
464	20240628	113900	71106405200	166200	166300	166300	166100	499
465	20240628	113800	71023488200	166300	166100	166300	166100	703
466	20240628	113700	70906659400	166200	166100	166200	166100	2287
467	20240628	113600	70526756400	166100	166200	166200	166100	765
468	20240628	113500	70399680700	166200	166200	166300	166100	599
469	20240628	113400	70300145100	166100	166200	166300	166100	1450
470	20240628	113300	70059210900	166200	166200	166300	166100	1241
471	20240628	113200	69852967100	166300	166200	166300	166200	479
472	20240628	113100	69773323300	166200	166300	166300	166200	1533
473	20240628	113000	69518507700	166300	166300	166400	166200	1252
474	20240628	112900	69310304900	166300	166300	166400	166300	348
475	20240628	112800	69252423700	166400	166400	166400	166300	349
476	20240628	112700	69194376200	166400	166300	166400	166300	656
477	20240628	112600	69085278400	166400	166300	166400	166300	339
478	20240628	112500	69028887300	166400	166400	166400	166300	160
479	20240628	112400	69002267000	166300	166300	166400	166300	465
480	20240628	112300	68924931100	166400	166300	166400	166200	723
481	20240628	112200	68804724600	166400	166400	166400	166200	460
482	20240628	112100	68728201100	166400	166300	166400	166200	847
483	20240628	112000	68587369200	166300	166300	166400	166300	619
484	20240628	111900	68484424800	166400	166300	166400	166200	675
485	20240628	111800	68372167700	166300	166200	166300	166200	621
486	20240628	111700	68268942900	166200	166300	166300	166200	720
487	20240628	111600	68149218200	166300	166200	166300	166200	323
488	20240628	111500	68095518700	166300	166300	166400	166100	1016
489	20240628	111400	67926613900	166100	166300	166300	166100	1861
490	20240628	111300	67617324200	166300	166300	166400	166200	364
491	20240628	111200	67556796300	166300	166200	166400	166200	1228
492	20240628	111100	67352618800	166200	166300	166300	166200	337
493	20240628	111000	67296590400	166300	166300	166400	166200	1024
494	20240628	110900	67126372800	166300	166400	166400	166200	613
495	20240628	110800	67024461300	166200	166400	166400	166200	669
496	20240628	110700	66913201700	166300	166300	166400	166200	737
497	20240628	110600	66790654300	166300	166400	166400	166200	728
498	20240628	110500	66669588700	166400	166400	166400	166300	216
499	20240628	110400	66633656100	166400	166300	166400	166300	485
500	20240628	110300	66552992000	166400	166300	166400	166300	721
501	20240628	110200	66433076100	166300	166300	166400	166300	292
502	20240628	110100	66384503300	166300	166300	166400	166300	403
503	20240628	110000	66317473700	166400	166400	166400	166300	508
504	20240628	105900	66232975200	166400	166500	166600	166300	1006
505	20240628	105800	66065609400	166500	166400	166600	166300	919
506	20240628	105700	65912635400	166400	166500	166500	166300	826
507	20240628	105600	65775180600	166500	166400	166500	166400	315
508	20240628	105500	65722743100	166500	166500	166500	166400	318
509	20240628	105400	65669811700	166500	166400	166500	166200	858
510	20240628	105300	65527063000	166400	166300	166400	166200	904
511	20240628	105200	65376749700	166300	166100	166300	166100	1168
512	20240628	105100	65182628000	166100	166100	166300	166100	592
513	20240628	105000	65084273800	166100	166300	166300	166100	1233
514	20240628	104900	64879367300	166200	166300	166300	166200	255
515	20240628	104800	64836978300	166200	166200	166300	166100	1414
516	20240628	104700	64601973700	166200	166300	166300	166200	748
517	20240628	104600	64477638500	166200	166200	166300	166200	3442
518	20240628	104500	63905552300	166300	166400	166400	166200	1641
519	20240628	104400	63632736000	166400	166500	166500	166200	6203
520	20240628	104300	62601006300	166500	166500	166500	166400	1555
521	20240628	104200	62342146800	166500	166600	166700	166500	834
522	20240628	104100	62203251300	166600	166600	166600	166500	999
523	20240628	104000	62036870800	166500	166500	166600	166500	1029
524	20240628	103900	61865491600	166600	166500	166600	166400	1212
525	20240628	103800	61663676300	166500	166800	166800	166500	6245
526	20240628	103700	60623490300	166800	166700	166800	166700	341
527	20240628	103600	60566632000	166700	166800	166800	166700	431
528	20240628	103500	60494778000	166800	166700	166800	166700	591
529	20240628	103400	60396245800	166700	166800	166800	166700	734
530	20240628	103300	60273877800	166700	166800	166800	166700	368
531	20240628	103200	60212521900	166700	166700	166800	166700	1154
532	20240628	103100	60020125700	166700	166800	166800	166700	1438
533	20240628	103000	59780404000	166800	166700	166800	166700	562
534	20240628	102900	59686700900	166800	166800	166800	166700	482
535	20240628	102800	59606333500	166800	166700	166800	166700	212
536	20240628	102700	59570975900	166800	166900	166900	166700	876
537	20240628	102600	59424843000	166900	166800	166900	166800	672
538	20240628	102500	59312731500	166900	166900	166900	166800	445
539	20240628	102400	59238492300	166900	166900	166900	166800	664
540	20240628	102300	59127715600	166900	166900	166900	166800	913
541	20240628	102200	58975357500	166800	167000	167000	166800	1309
542	20240628	102100	58756882400	167000	167000	167000	166900	559
543	20240628	102000	58663565300	167000	166900	167000	166800	381
544	20240628	101900	58599982300	166900	166800	167000	166700	3181
545	20240628	101800	58069347600	166800	166900	167000	166800	973
546	20240628	101700	57906985200	166900	166900	167000	166800	748
547	20240628	101600	57782139300	166900	167000	167000	166800	1133
548	20240628	101500	57593065600	167000	167200	167200	166900	1311
549	20240628	101400	57374117600	167200	167100	167300	167000	550
550	20240628	101300	57282177800	167200	167300	167300	167100	569
551	20240628	101200	57187059400	167300	167200	167300	167200	424
552	20240628	101100	57116161100	167100	167200	167200	167100	374
553	20240628	101000	57053630700	167100	167200	167200	167100	530
554	20240628	100900	56965049600	167100	167300	167300	167100	880
555	20240628	100800	56817930700	167300	167200	167300	167200	448
556	20240628	100700	56742986200	167300	167100	167300	167100	1133
557	20240628	100600	56553589300	167200	167200	167200	167100	567
558	20240628	100500	56458795900	167100	167000	167100	166900	356
559	20240628	100400	56399314400	167100	166800	167100	166800	3152
560	20240628	100300	55873111400	166800	167100	167200	166800	3308
561	20240628	100200	55320808700	167100	167200	167200	167000	1495
562	20240628	100100	55071038100	167200	167300	167400	167100	2979
563	20240628	100000	54572881300	167300	167700	167700	167300	4816
564	20240628	095900	53766232000	167700	167600	167700	167600	681
565	20240628	095800	53652047000	167600	167800	167800	167600	1022
566	20240628	095700	53480683800	167800	167700	167800	167700	2188
567	20240628	095600	53113609400	167800	167700	167800	167600	3129
568	20240628	095500	52588875500	167600	167700	167700	167600	970
569	20240628	095400	52426271900	167700	167800	167800	167700	2034
570	20240628	095300	52085106600	167700	167800	167800	167700	392
571	20240628	095200	52019356400	167700	167800	167800	167700	1822
572	20240628	095100	51713718700	167700	167800	167800	167700	599
573	20240628	095000	51613228900	167800	167700	167800	167700	389
574	20240628	094900	51547984600	167800	167700	167800	167700	615
575	20240628	094800	51444837300	167700	167800	167800	167700	889
576	20240628	094700	51295705700	167700	167800	167800	167700	643
577	20240628	094600	51187833300	167700	167800	167800	167600	1786
578	20240628	094500	50888303500	167800	167700	167800	167600	1735
579	20240628	094400	50597260400	167700	167800	167900	167600	1285
580	20240628	094300	50381703900	167800	167800	167900	167800	1420
581	20240628	094200	50143349600	167900	167800	167900	167700	1643
582	20240628	094100	49867684900	167700	167600	167800	167600	2277
583	20240628	094000	49485891100	167700	168000	168000	167600	2093
584	20240628	093900	49134742900	168000	168000	168100	168000	1976
585	20240628	093800	48802713400	168000	168200	168300	167900	5687
586	20240628	093700	47846937300	168300	168300	168400	168100	6023
587	20240628	093600	46833669500	168400	168800	168800	168300	7504
588	20240628	093500	45568982300	168600	168600	169000	168500	22656
589	20240628	093400	41745676700	168600	168200	168700	168200	17499
590	20240628	093300	38798346300	168200	167700	168300	167700	24463
591	20240628	093200	34688232300	167600	167700	167800	167600	3036
592	20240628	093100	34179084400	167700	167700	167800	167600	2249
593	20240628	093000	33801872200	167600	167600	167800	167600	2870
594	20240628	092900	33320597000	167600	167600	167800	167400	4676
595	20240628	092800	32536731000	167700	167800	167800	167600	1807
596	20240628	092700	32233720000	167800	167500	167800	167500	5082
597	20240628	092600	31381463200	167600	167300	167600	167100	6389
598	20240628	092500	30312122300	167300	167200	167300	167100	489
599	20240628	092400	30230347300	167200	167200	167300	167200	1814
600	20240628	092300	29926958400	167200	167300	167300	167200	1999
601	20240628	092200	29592579500	167300	166900	167300	166900	7004
602	20240628	092100	28422517600	166900	166800	167000	166800	2369
603	20240628	092000	28027126600	166800	167000	167000	166800	763
604	20240628	091900	27899829300	167000	167000	167000	166900	598
605	20240628	091800	27800013600	166900	166900	167000	166800	1856
606	20240628	091700	27490241200	166800	167000	167100	166800	1046
607	20240628	091600	27315609200	167000	167100	167100	167000	1875
608	20240628	091500	27002408500	167100	166800	167100	166700	5942
609	20240628	091400	26010703500	166800	166800	166900	166700	1144
610	20240628	091300	25819914700	166900	166900	166900	166700	2626
611	20240628	091200	25381780100	166800	167000	167100	166800	1961
612	20240628	091100	25054401900	167000	167200	167300	166800	2249
613	20240628	091000	24678671100	167200	166800	167300	166700	2366
614	20240628	090900	24283516400	166800	166600	166900	166500	1638
615	20240628	090800	24010441800	166600	166300	166700	166200	3134
616	20240628	090700	23488924000	166200	166800	166900	166200	8716
617	20240628	090600	22037916800	166900	167300	167500	166600	13225
618	20240628	090500	19828303300	167400	167100	167400	167000	8946
619	20240628	090400	18332187800	167100	167100	167200	167000	5681
620	20240628	090300	17383036400	167100	167200	167200	166900	12477
621	20240628	090200	15298349700	167200	167500	167500	167100	8402
622	20240628	090100	13893092600	167500	168100	168200	167300	18331
623	20240628	090000	10817339200	168100	167300	168300	167200	64568