KissMeData/018670/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190500	2460431100	179800	179800	179800	179800	179
3	20240626	190400	2460431100	179800	179800	179800	179800	0
4	20240626	190300	2460431100	179800	179800	179800	179800	0
5	20240626	190200	2460431100	179800	179800	179800	179800	0
6	20240626	190100	2460431100	179800	179800	179800	179800	0
7	20240626	190000	2460431100	179800	179800	179800	179800	0
8	20240626	185900	2460431100	179800	179800	179800	179800	0
9	20240626	185800	2460431100	179800	179800	179800	179800	0
10	20240626	185700	2460431100	179800	179800	179800	179800	0
11	20240626	185600	2460431100	179800	179800	179800	179800	0
12	20240626	185500	2460431100	179800	179800	179800	179800	0
13	20240626	185400	2460431100	179800	179800	179800	179800	0
14	20240626	185300	2460431100	179800	179800	179800	179800	0
15	20240626	185200	2460431100	179800	179800	179800	179800	0
16	20240626	185100	2460431100	179800	179800	179800	179800	0
17	20240626	185000	2460431100	179800	179800	179800	179800	0
18	20240626	184900	2460431100	179800	179800	179800	179800	0
19	20240626	184800	2460431100	179800	179800	179800	179800	0
20	20240626	184700	2460431100	179800	179800	179800	179800	0
21	20240626	184600	2460431100	179800	179800	179800	179800	0
22	20240626	184500	2460431100	179800	179800	179800	179800	0
23	20240626	184400	2460431100	179800	179800	179800	179800	0
24	20240626	184300	2460431100	179800	179800	179800	179800	0
25	20240626	184200	2460431100	179800	179800	179800	179800	0
26	20240626	184100	2460431100	179800	179800	179800	179800	0
27	20240626	184000	2460431100	179800	179800	179800	179800	0
28	20240626	183900	2460431100	179800	179800	179800	179800	0
29	20240626	183800	2460431100	179800	179800	179800	179800	0
30	20240626	183700	2460431100	179800	179800	179800	179800	0
31	20240626	183600	2460431100	179800	179800	179800	179800	0
32	20240626	183500	2460431100	179800	179800	179800	179800	179
33	20240626	183400	2460431100	179800	179800	179800	179800	0
34	20240626	183300	2460431100	179800	179800	179800	179800	0
35	20240626	183200	2460431100	179800	179800	179800	179800	0
36	20240626	183100	2460431100	179800	179800	179800	179800	0
37	20240626	183000	2460431100	179800	179800	179800	179800	0
38	20240626	182900	2460431100	179800	179800	179800	179800	0
39	20240626	182800	2460431100	179800	179800	179800	179800	0
40	20240626	182700	2460431100	179800	179800	179800	179800	0
41	20240626	182600	2460431100	179800	179800	179800	179800	0
42	20240626	182500	2460431100	179800	179800	179800	179800	0
43	20240626	182400	2460431100	179800	179800	179800	179800	0
44	20240626	182300	2460431100	179800	179800	179800	179800	0
45	20240626	182200	2460431100	179800	179800	179800	179800	0
46	20240626	182100	2460431100	179800	179800	179800	179800	0
47	20240626	182000	2460431100	179800	179800	179800	179800	0
48	20240626	181900	2460431100	179800	179800	179800	179800	0
49	20240626	181800	2460431100	179800	179800	179800	179800	0
50	20240626	181700	2460431100	179800	179800	179800	179800	0
51	20240626	181600	2460431100	179800	179800	179800	179800	0
52	20240626	181500	2460431100	179800	179800	179800	179800	0
53	20240626	181400	2460431100	179800	179800	179800	179800	0
54	20240626	181300	2460431100	179800	179800	179800	179800	0
55	20240626	181200	2460431100	179800	179800	179800	179800	0
56	20240626	181100	2460431100	179800	179800	179800	179800	0
57	20240626	181000	2460431100	179800	179800	179800	179800	0
58	20240626	180900	2460431100	179800	179800	179800	179800	0
59	20240626	180800	2460431100	179800	179800	179800	179800	0
60	20240626	180700	2460431100	179800	179800	179800	179800	0
61	20240626	180600	2460431100	179800	179800	179800	179800	0
62	20240626	180500	2460431100	179800	179800	179800	179800	179
63	20240626	180400	2460431100	179800	179800	179800	179800	0
64	20240626	180300	2460431100	179800	179800	179800	179800	0
65	20240626	180200	2460431100	179800	179800	179800	179800	0
66	20240626	180100	2460431100	179800	179800	179800	179800	0
67	20240626	180000	2460431100	179800	179800	179800	179800	0
68	20240626	175900	2460431100	179800	179800	179800	179800	0
69	20240626	175800	2460431100	179800	179800	179800	179800	0
70	20240626	175700	2460431100	179800	179800	179800	179800	0
71	20240626	175600	2460431100	179800	179800	179800	179800	0
72	20240626	175500	2460431100	179800	179800	179800	179800	0
73	20240626	175400	2460431100	179800	179800	179800	179800	0
74	20240626	175300	2460431100	179800	179800	179800	179800	0
75	20240626	175200	2460431100	179800	179800	179800	179800	0
76	20240626	175100	2460431100	179800	179800	179800	179800	0
77	20240626	175000	2460431100	179800	179800	179800	179800	0
78	20240626	174900	2460431100	179800	179800	179800	179800	0
79	20240626	174800	2460431100	179800	179800	179800	179800	0
80	20240626	174700	2460431100	179800	179800	179800	179800	0
81	20240626	174600	2460431100	179800	179800	179800	179800	0
82	20240626	174500	2460431100	179800	179800	179800	179800	0
83	20240626	174400	2460431100	179800	179800	179800	179800	0
84	20240626	174300	2460431100	179800	179800	179800	179800	0
85	20240626	174200	2460431100	179800	179800	179800	179800	0
86	20240626	174100	2460431100	179800	179800	179800	179800	0
87	20240626	174000	2460431100	179800	179800	179800	179800	0
88	20240626	173900	2460431100	179800	179800	179800	179800	0
89	20240626	173800	2460431100	179800	179800	179800	179800	0
90	20240626	173700	2460431100	179800	179800	179800	179800	0
91	20240626	173600	2460431100	179800	179800	179800	179800	0
92	20240626	173500	2460431100	179800	179800	179800	179800	179
93	20240626	173400	2460431100	179800	179800	179800	179800	0
94	20240626	173300	2460431100	179800	179800	179800	179800	0
95	20240626	173200	2460431100	179800	179800	179800	179800	0
96	20240626	173100	2460431100	179800	179800	179800	179800	0
97	20240626	173000	2460431100	179800	179800	179800	179800	0
98	20240626	172900	2460431100	179800	179800	179800	179800	0
99	20240626	172800	2460431100	179800	179800	179800	179800	0
100	20240626	172700	2460431100	179800	179800	179800	179800	0
101	20240626	172600	2460431100	179800	179800	179800	179800	0
102	20240626	172500	2460431100	179800	179800	179800	179800	0
103	20240626	172400	2460431100	179800	179800	179800	179800	0
104	20240626	172300	2460431100	179800	179800	179800	179800	0
105	20240626	172200	2460431100	179800	179800	179800	179800	0
106	20240626	172100	2460431100	179800	179800	179800	179800	0
107	20240626	172000	2460431100	179800	179800	179800	179800	0
108	20240626	171900	2460431100	179800	179800	179800	179800	0
109	20240626	171800	2460431100	179800	179800	179800	179800	0
110	20240626	171700	2460431100	179800	179800	179800	179800	0
111	20240626	171600	2460431100	179800	179800	179800	179800	0
112	20240626	171500	2460431100	179800	179800	179800	179800	0
113	20240626	171400	2460431100	179800	179800	179800	179800	0
114	20240626	171300	2460431100	179800	179800	179800	179800	0
115	20240626	171200	2460431100	179800	179800	179800	179800	0
116	20240626	171100	2460431100	179800	179800	179800	179800	0
117	20240626	171000	2460431100	179800	179800	179800	179800	0
118	20240626	170900	2460431100	179800	179800	179800	179800	0
119	20240626	170800	2460431100	179800	179800	179800	179800	0
120	20240626	170700	2460431100	179800	179800	179800	179800	0
121	20240626	170600	2460431100	179800	179800	179800	179800	0
122	20240626	170500	2460431100	179800	179800	179800	179800	179
123	20240626	170400	2460431100	179800	179800	179800	179800	0
124	20240626	170300	2460431100	179800	179800	179800	179800	0
125	20240626	170200	2460431100	179800	179800	179800	179800	0
126	20240626	170100	2460431100	179800	179800	179800	179800	0
127	20240626	170000	2460431100	179800	179800	179800	179800	0
128	20240626	165900	2460431100	179800	179800	179800	179800	0
129	20240626	165800	2460431100	179800	179800	179800	179800	0
130	20240626	165700	2460431100	179800	179800	179800	179800	0
131	20240626	165600	2460431100	179800	179800	179800	179800	0
132	20240626	165500	2460431100	179800	179800	179800	179800	0
133	20240626	165400	2460431100	179800	179800	179800	179800	0
134	20240626	165300	2460431100	179800	179800	179800	179800	0
135	20240626	165200	2460431100	179800	179800	179800	179800	0
136	20240626	165100	2460431100	179800	179800	179800	179800	0
137	20240626	165000	2460431100	179800	179800	179800	179800	0
138	20240626	164900	2460431100	179800	179800	179800	179800	0
139	20240626	164800	2460431100	179800	179800	179800	179800	0
140	20240626	164700	2460431100	179800	179800	179800	179800	0
141	20240626	164600	2460431100	179800	179800	179800	179800	0
142	20240626	164500	2460431100	179800	179800	179800	179800	0
143	20240626	164400	2460431100	179800	179800	179800	179800	0
144	20240626	164300	2460431100	179800	179800	179800	179800	0
145	20240626	164200	2460431100	179800	179800	179800	179800	0
146	20240626	164100	2460431100	179800	179800	179800	179800	0
147	20240626	164000	2460431100	179800	179800	179800	179800	0
148	20240626	163900	2460431100	179800	179800	179800	179800	0
149	20240626	163800	2460431100	179800	179800	179800	179800	0
150	20240626	163700	2460431100	179800	179800	179800	179800	0
151	20240626	163600	2460431100	179800	179800	179800	179800	0
152	20240626	163500	2460431100	179800	179800	179800	179800	179
153	20240626	163400	2460431100	179800	179800	179800	179800	0
154	20240626	163300	2460431100	179800	179800	179800	179800	0
155	20240626	163200	2460431100	179800	179800	179800	179800	0
156	20240626	163100	2460431100	179800	179800	179800	179800	0
157	20240626	163000	2460431100	179800	179800	179800	179800	0
158	20240626	162900	2460431100	179800	179800	179800	179800	0
159	20240626	162800	2460431100	179800	179800	179800	179800	0
160	20240626	162700	2460431100	179800	179800	179800	179800	0
161	20240626	162600	2460431100	179800	179800	179800	179800	0
162	20240626	162500	2460431100	179800	179800	179800	179800	0
163	20240626	162400	2460431100	179800	179800	179800	179800	0
164	20240626	162300	2460431100	179800	179800	179800	179800	0
165	20240626	162200	2460431100	179800	179800	179800	179800	0
166	20240626	162100	2460431100	179800	179800	179800	179800	0
167	20240626	162000	2460431100	179800	179800	179800	179800	0
168	20240626	161900	2460431100	179800	179800	179800	179800	0
169	20240626	161800	2460431100	179800	179800	179800	179800	0
170	20240626	161700	2460431100	179800	179800	179800	179800	0
171	20240626	161600	2460431100	179800	179800	179800	179800	0
172	20240626	161500	2460431100	179800	179800	179800	179800	0
173	20240626	161400	2460431100	179800	179800	179800	179800	0
174	20240626	161300	2460431100	179800	179800	179800	179800	0
175	20240626	161200	2460431100	179800	179800	179800	179800	0
176	20240626	161100	2460431100	179800	179800	179800	179800	0
177	20240626	161000	2460431100	179800	179800	179800	179800	0
178	20240626	160900	2460431100	179800	179800	179800	179800	0
179	20240626	160800	2460431100	179800	179800	179800	179800	0
180	20240626	160700	2460431100	179800	179800	179800	179800	0
181	20240626	160600	2460431100	179800	179800	179800	179800	0
182	20240626	160500	2460431100	179800	179800	179800	179800	179
183	20240626	160400	2460431100	179800	179800	179800	179800	0
184	20240626	160300	2460431100	179800	179800	179800	179800	0
185	20240626	160200	2460431100	179800	179800	179800	179800	0
186	20240626	160100	2460431100	179800	179800	179800	179800	0
187	20240626	160000	2460431100	179800	179800	179800	179800	0
188	20240626	155900	2460431100	179800	179800	179800	179800	0
189	20240626	155800	2460431100	179800	179800	179800	179800	0
190	20240626	155700	2460431100	179800	179800	179800	179800	0
191	20240626	155600	2460431100	179800	179800	179800	179800	0
192	20240626	155500	2460431100	179800	179800	179800	179800	0
193	20240626	155400	2460431100	179800	179800	179800	179800	0
194	20240626	155300	2460431100	179800	179800	179800	179800	0
195	20240626	155200	2460431100	179800	179800	179800	179800	0
196	20240626	155100	2460431100	179800	179800	179800	179800	0
197	20240626	155000	2460431100	179800	179800	179800	179800	0
198	20240626	154900	2460431100	179800	179800	179800	179800	0
199	20240626	154800	2460431100	179800	179800	179800	179800	0
200	20240626	154700	2460431100	179800	179800	179800	179800	0
201	20240626	154600	2460431100	179800	179800	179800	179800	0
202	20240626	154500	2460431100	179800	179800	179800	179800	0
203	20240626	154400	2460431100	179800	179800	179800	179800	0
204	20240626	154300	2460431100	179800	179800	179800	179800	0
205	20240626	154200	2460431100	179800	179800	179800	179800	0
206	20240626	154100	2460431100	179800	179800	179800	179800	0
207	20240626	154000	2460431100	179800	179800	179800	179800	0
208	20240626	153900	2460431100	179800	179800	179800	179800	0
209	20240626	153800	2460431100	179800	179800	179800	179800	0
210	20240626	153700	2460431100	179800	179800	179800	179800	0
211	20240626	153600	2460431100	179800	179800	179800	179800	0
212	20240626	153500	2460431100	179800	179800	179800	179800	179
213	20240626	153400	2460431100	179800	179800	179800	179800	0
214	20240626	153300	2460431100	179800	179800	179800	179800	0
215	20240626	153200	2460431100	179800	179800	179800	179800	0
216	20240626	153100	2460431100	179800	179800	179800	179800	0
217	20240626	153000	2460431100	179800	179800	179800	179800	179
218	20240626	152900	2428246900	180100	180100	180100	180100	0
219	20240626	152800	2428246900	180100	180100	180100	180100	0
220	20240626	152700	2428246900	180100	180100	180100	180100	0
221	20240626	152600	2428246900	180100	180100	180100	180100	0
222	20240626	152500	2428246900	180100	180100	180100	180100	0
223	20240626	152400	2428246900	180100	180100	180100	180100	0
224	20240626	152300	2428246900	180100	180100	180100	180100	0
225	20240626	152200	2428246900	180100	180100	180100	180100	0
226	20240626	152100	2428246900	180100	180100	180100	180100	0
227	20240626	152000	2428246900	180100	180100	180100	180100	0
228	20240626	151900	2428246900	180100	180200	180200	180100	14
229	20240626	151800	2425724500	180200	180400	180600	180200	40
230	20240626	151700	2418509200	180300	180400	180400	180200	68
231	20240626	151600	2406247500	180200	180300	180400	180200	23
232	20240626	151500	2402100700	180300	180600	180600	180300	10
233	20240626	151400	2400297100	180500	180600	180600	180500	30
234	20240626	151300	2394881500	180500	180600	180600	180500	20
235	20240626	151200	2391271100	180500	180500	180600	180500	18
236	20240626	151100	2388021300	180600	180500	180600	180500	26
237	20240626	151000	2383327300	180500	180600	180600	180500	14
238	20240626	150900	2380800000	180600	181000	181000	180600	5
239	20240626	150800	2379895600	180900	180800	180900	180500	76
240	20240626	150700	2366166600	180800	181100	181100	180700	16
241	20240626	150600	2363272900	181100	181100	181200	180800	21
242	20240626	150500	2359472400	180800	181100	181100	180800	132
243	20240626	150400	2335602600	181100	180800	181300	180800	9
244	20240626	150300	2333973200	181300	181300	181300	180900	38
245	20240626	150200	2327095800	180800	181000	181300	180600	286
246	20240626	150100	2275266400	181100	181000	181100	180700	204
247	20240626	150000	2238325800	181000	181100	181100	180800	53
248	20240626	145900	2228730300	181100	181000	181100	181000	71
249	20240626	145800	2215876900	181000	180900	181000	180600	31
250	20240626	145700	2210269400	180800	180400	181000	180400	32
251	20240626	145600	2204479900	181000	180800	181000	180800	30
252	20240626	145500	2199052800	180300	181000	181000	180300	50
253	20240626	145400	2190018800	181000	180900	181000	180800	25
254	20240626	145300	2185496100	180900	180900	181000	180800	83
255	20240626	145200	2170477800	180900	181000	181000	180700	24
256	20240626	145100	2166135800	181000	181000	181000	180800	28
257	20240626	145000	2161069400	180900	180900	180900	180700	52
258	20240626	144900	2151663200	180700	180600	180900	180600	44
259	20240626	144800	2143709400	180500	180700	180900	180500	29
260	20240626	144700	2138468500	180700	180900	180900	180600	37
261	20240626	144600	2131782100	180900	180900	180900	180800	30
262	20240626	144500	2126357100	180900	181000	181000	180700	36
263	20240626	144400	2119846700	181000	181000	181000	180900	29
264	20240626	144300	2114597900	181000	180900	181000	180800	125
265	20240626	144200	2091978500	180900	180700	180900	180700	21
266	20240626	144100	2088179800	180700	180700	180900	180500	20
267	20240626	144000	2084563200	180700	180900	180900	180600	33
268	20240626	143900	2078597600	180700	180900	181000	180700	16
269	20240626	143800	2075703400	180900	180900	180900	180800	18
270	20240626	143700	2072447700	180900	180800	180900	180800	83
271	20240626	143600	2057439600	180800	180800	180800	180700	22
272	20240626	143500	2053463400	180700	180600	180700	180500	44
273	20240626	143400	2045515600	180700	180800	180900	180700	36
274	20240626	143300	2039005900	180900	180900	180900	180700	27
275	20240626	143200	2034123500	180900	181000	181000	180700	24
276	20240626	143100	2029782400	181000	180900	181000	180900	19
277	20240626	143000	2026344600	180900	180900	180900	180800	31
278	20240626	142900	2020736900	180900	180800	180900	180800	9
279	20240626	142800	2019109100	180900	180800	181000	180800	29
280	20240626	142700	2013862200	180800	180900	181000	180800	27
281	20240626	142600	2008977500	180800	180900	180900	180800	16
282	20240626	142500	2006083300	180900	180800	181000	180600	21
283	20240626	142400	2002286300	180900	180800	180900	180600	51
284	20240626	142300	1993066700	180800	180800	180800	180700	23
285	20240626	142200	1988908400	180800	180900	180900	180700	23
286	20240626	142100	1984748300	180900	180700	180900	180700	17
287	20240626	142000	1981674100	180600	180900	181000	180600	21
288	20240626	141900	1977876800	180900	181000	181000	180900	45
289	20240626	141800	1969733200	181000	181000	181000	181000	28
290	20240626	141700	1964665200	181000	180900	181100	180900	23
291	20240626	141600	1960502900	181000	181000	181100	180900	32
292	20240626	141500	1954710600	181000	181000	181000	180900	16
293	20240626	141400	1951814900	181000	180900	181000	180900	33
294	20240626	141300	1945842200	180900	180900	181100	180900	26
295	20240626	141200	1941137000	180900	180700	180900	180700	14
296	20240626	141100	1938605500	180700	180700	180700	180600	27
297	20240626	141000	1933727000	180700	180900	180900	180600	61
298	20240626	140900	1922706200	180900	181000	181000	180700	20
299	20240626	140800	1919089000	181000	181000	181100	180700	30
300	20240626	140700	1913658800	181000	181000	181100	180900	56
301	20240626	140600	1903522900	181000	181000	181000	180800	35
302	20240626	140500	1897188300	181000	181000	181000	180800	27
303	20240626	140400	1892303200	181000	180900	181000	180700	21
304	20240626	140300	1888504600	180900	180900	181000	180600	131
305	20240626	140200	1864808600	180800	180900	180900	180800	29
306	20240626	140100	1859564600	180900	180900	180900	180800	26
307	20240626	140000	1854861400	180900	180800	180900	180800	16
308	20240626	135900	1851968400	180900	180800	180900	180800	50
309	20240626	135800	1842928000	180800	180800	180900	180800	26
310	20240626	135700	1838227000	180800	180800	180800	180700	8
311	20240626	135600	1836780800	180800	180700	180800	180600	14
312	20240626	135500	1834251000	180700	180700	180700	180600	19
313	20240626	135400	1830818100	180700	180500	180700	180500	15
314	20240626	135300	1828108400	180500	180500	180700	180400	19
315	20240626	135200	1824678200	180600	180500	180600	180500	4
316	20240626	135100	1823955900	180500	180600	180600	180500	83
317	20240626	135000	1808972300	180500	180500	180600	180500	66
318	20240626	134900	1797057400	180500	180300	180500	180300	28
319	20240626	134800	1792005700	180300	180300	180400	180200	28
320	20240626	134700	1786956800	180200	180100	180200	180100	8
321	20240626	134600	1785515500	180200	180000	180200	180000	17
322	20240626	134500	1782452700	180200	180300	180300	180100	18
323	20240626	134400	1779208200	180300	180200	180300	180100	22
324	20240626	134300	1775243600	180100	180100	180200	180100	13
325	20240626	134200	1772901300	180200	180200	180200	180100	16
326	20240626	134100	1770018400	180200	180100	180200	180100	23
327	20240626	134000	1765875500	180100	180100	180100	180000	17
328	20240626	133900	1762814000	180100	180000	180100	180000	14
329	20240626	133800	1760293200	180100	180200	180200	180100	11
330	20240626	133700	1758311100	180100	180100	180200	180100	13
331	20240626	133600	1755969300	180100	180200	180200	180100	7
332	20240626	133500	1754708300	180200	180200	180200	180100	11
333	20240626	133400	1752726700	180100	180000	180100	180000	21
334	20240626	133300	1748945500	180000	180000	180100	180000	11
335	20240626	133200	1746965200	180000	180100	180100	179900	16
336	20240626	133100	1744084200	180100	180000	180100	180000	68
337	20240626	133000	1731843500	180000	180100	180100	180000	12
338	20240626	132900	1729682600	180100	180100	180100	180000	61
339	20240626	132800	1718701100	180100	180000	180100	180000	41
340	20240626	132700	1711317800	180000	179800	180000	179800	99
341	20240626	132600	1693500900	179800	179800	179900	179800	12
342	20240626	132500	1691343000	179900	179800	179900	179800	12
343	20240626	132400	1689184500	179800	179800	179800	179800	12
344	20240626	132300	1687026900	179700	179800	179800	179700	6
345	20240626	132200	1685948300	179700	179700	179800	179700	11
346	20240626	132100	1683971300	179600	179700	179700	179500	9
347	20240626	132000	1682355300	179700	179600	179700	179600	9
348	20240626	131900	1680738700	179500	179500	179500	179000	17
349	20240626	131800	1677690100	179500	179800	179800	179500	11
350	20240626	131700	1675715300	179800	179800	179800	179800	3
351	20240626	131600	1675175900	179800	179900	179900	178700	25
352	20240626	131500	1670692300	178700	179900	180000	178600	53
353	20240626	131400	1661199900	179900	180000	180000	179900	15
354	20240626	131300	1658500400	179900	179900	180000	179900	34
355	20240626	131200	1652383200	179900	179900	179900	179900	7
356	20240626	131100	1651123900	179900	180000	180000	179500	21
357	20240626	131000	1647350100	180000	180000	180000	179900	5
358	20240626	130900	1646450300	180000	180000	180000	180000	7
359	20240626	130800	1645190300	180000	179800	180000	179800	20
360	20240626	130700	1641592200	179800	179800	179800	179800	12
361	20240626	130600	1639434600	179800	179600	179800	179600	20
362	20240626	130500	1635840200	179700	179700	179700	179700	12
363	20240626	130400	1633683800	179600	179700	179800	179600	7
364	20240626	130300	1632425900	179700	179800	179800	179600	18
365	20240626	130200	1629190200	179700	179800	179800	179700	5
366	20240626	130100	1628291400	179800	179800	179800	179700	4
367	20240626	130000	1627572400	179800	179800	179800	179800	12
368	20240626	125900	1625414800	179800	179900	179900	179800	18
369	20240626	125800	1622177000	179900	180000	180000	179900	14
370	20240626	125700	1619658200	180000	180000	180000	179900	21
371	20240626	125600	1615878900	179900	179900	179900	179900	20
372	20240626	125500	1612280900	179900	179900	180000	179900	9
373	20240626	125400	1610661500	179900	179900	180000	179900	16
374	20240626	125300	1607783000	179900	179900	180000	179900	9
375	20240626	125200	1606163200	179900	179800	179900	179800	23
376	20240626	125100	1602027300	179500	179600	179800	179500	5
377	20240626	125000	1601128800	179600	179700	179900	179600	16
378	20240626	124900	1598253500	179700	179800	179900	179700	15
379	20240626	124800	1595556300	179900	179800	179900	179700	12
380	20240626	124700	1593398100	180000	179900	180000	179800	11
381	20240626	124600	1591418400	179900	179800	180000	179700	16
382	20240626	124500	1588540900	179800	179700	179800	179600	5
383	20240626	124400	1587642400	179700	179700	179700	179600	54
384	20240626	124300	1577938900	179700	179700	179700	179600	10
385	20240626	124200	1576142200	179600	179600	179700	179600	8
386	20240626	124100	1574705000	179600	179600	179700	179600	13
387	20240626	124000	1572369100	179600	179700	179700	179600	2
388	20240626	123900	1572009800	179700	179700	179700	179600	11
389	20240626	123800	1570033900	179700	179600	179700	179600	17
390	20240626	123700	1566979100	179600	179600	179600	179500	12
391	20240626	123600	1564824000	179600	179500	179600	179500	9
392	20240626	123500	1563208000	179500	179500	179500	179500	4
393	20240626	123400	1562490000	179500	179600	179600	179500	10
394	20240626	123300	1560694500	179600	179600	179600	178800	38
395	20240626	123200	1553885000	179600	179700	179700	179600	7
396	20240626	123100	1552627700	179500	179700	179700	179500	17
397	20240626	123000	1549573300	179600	179700	179700	179600	13
398	20240626	122900	1547237400	179600	179600	179700	179600	9
399	20240626	122800	1545620400	179700	179700	179700	179600	10
400	20240626	122700	1543823700	179700	179700	179700	179600	36
401	20240626	122600	1537354600	179600	179700	179700	179600	9
402	20240626	122500	1535737600	179700	179700	179700	179600	11
403	20240626	122400	1533761000	179700	179700	179700	179600	17
404	20240626	122300	1530706200	179700	179600	179700	179600	6
405	20240626	122200	1529628300	179700	179600	179700	179600	8
406	20240626	122100	1528191000	179700	179600	179700	179600	17
407	20240626	122000	1525137400	179600	179500	179700	179500	22
408	20240626	121900	1521186500	179500	179400	179500	179300	14
409	20240626	121800	1518674500	179400	179400	179500	179400	3
410	20240626	121700	1518136200	179600	179600	179600	179600	5
411	20240626	121600	1517238200	179500	179600	179600	179400	22
412	20240626	121500	1513289800	179500	179600	179600	179500	17
413	20240626	121400	1510236800	179500	179600	179600	179500	3
414	20240626	121300	1509698100	179600	179500	179600	179500	10
415	20240626	121200	1507902800	179400	179500	179500	179400	9
416	20240626	121100	1506287600	179400	179200	179500	179200	102
417	20240626	121000	1488004500	179200	179100	179200	179100	11
418	20240626	120900	1486033400	179200	179200	179200	179000	17
419	20240626	120800	1482987200	179200	179300	179300	179000	18
420	20240626	120700	1479761300	179300	179100	179300	179100	10
421	20240626	120600	1477969200	179100	179100	179100	179000	5
422	20240626	120500	1477073800	179200	179200	179200	179200	12
423	20240626	120400	1474923400	179200	178600	179200	178500	260
424	20240626	120300	1428457100	178600	178600	178600	178600	6
425	20240626	120200	1427385500	178500	178500	178700	178500	84
426	20240626	120100	1412390700	178500	178200	178500	178000	82
427	20240626	120000	1397777600	178200	178000	178200	178000	128
428	20240626	115900	1374990400	178000	178100	178100	178000	44
429	20240626	115800	1367157500	178100	178300	178300	178100	12
430	20240626	115700	1365019700	178200	178100	178300	178100	33
431	20240626	115600	1359141100	178100	178100	178100	178000	65
432	20240626	115500	1347570000	178100	178000	178200	178000	65
433	20240626	115400	1335996600	178100	178100	178100	178000	59
434	20240626	115300	1325492900	178100	178100	178100	178000	47
435	20240626	115200	1317126000	178100	178200	178300	178100	13
436	20240626	115100	1314809300	178200	178100	178200	178000	54
437	20240626	115000	1305195700	178100	178000	178100	178000	38
438	20240626	114900	1298431000	178000	178000	178100	178000	66
439	20240626	114800	1286682400	178000	178100	178100	178000	50
440	20240626	114700	1277780900	178100	178100	178100	178000	60
441	20240626	114600	1267100000	178100	178100	178200	178100	13
442	20240626	114500	1264784300	178300	178100	178300	178000	68
443	20240626	114400	1252678200	178100	178000	178100	178000	39
444	20240626	114300	1245735600	178000	178100	178100	178000	70
445	20240626	114200	1233274200	178100	178000	178100	178000	47
446	20240626	114100	1224907800	178200	178100	178200	178100	46
447	20240626	114000	1216715100	178100	178200	178200	178000	42
448	20240626	113900	1209238100	178200	177900	178500	177900	246
449	20240626	113800	1165448100	178000	178000	178000	177900	29
450	20240626	113700	1160287600	178000	178100	178100	178000	103
451	20240626	113600	1141953300	178000	178100	178100	178000	70
452	20240626	113500	1129491500	178100	178000	178100	178000	37
453	20240626	113400	1122904900	178100	178200	178200	178000	26
454	20240626	113300	1118275600	178100	178200	178300	178100	30
455	20240626	113200	1112929200	178300	178400	178400	178200	25
456	20240626	113100	1108470200	178400	178600	178600	178400	8
457	20240626	113000	1107042100	178600	178800	178800	178500	21
458	20240626	112900	1103291300	178600	178900	178900	178600	10
459	20240626	112800	1101503800	179000	179100	179100	179000	9
460	20240626	112700	1099892000	179100	178200	179200	178200	174
461	20240626	112600	1068790300	178300	178300	178300	178200	42
462	20240626	112500	1061305000	178300	178500	178500	178300	11
463	20240626	112400	1059342500	178600	178200	178600	178200	30
464	20240626	112300	1053987600	178700	177100	178800	177000	597
465	20240626	112200	947916400	177200	177400	177400	177000	61
466	20240626	112100	937110400	177300	177300	177400	177300	8
467	20240626	112000	935691800	177300	177800	177800	177300	314
468	20240626	111900	879907200	177800	178100	178100	177800	502
469	20240626	111800	790604900	178100	178000	178200	178000	103
470	20240626	111700	772269500	178000	178100	178100	177900	488
471	20240626	111600	685420000	178000	178300	178300	178000	87
472	20240626	111500	669923000	178300	178400	178400	178300	39
473	20240626	111400	662968200	178500	178500	178600	178500	6
474	20240626	111300	661897000	178600	178700	178700	178600	37
475	20240626	111200	655287900	178600	178700	178700	178600	6
476	20240626	111100	654215900	178700	178800	178800	178700	12
477	20240626	111000	652071100	178700	178800	178800	178700	5
478	20240626	110900	651177400	178700	178800	178800	178700	26
479	20240626	110800	646531100	178800	178900	178900	178800	9
480	20240626	110700	644921200	178900	179000	179100	178900	36
481	20240626	110600	638477500	179100	179100	179100	179100	13
482	20240626	110500	636149200	179200	179100	179200	179100	10
483	20240626	110400	634357600	179200	179200	179200	179200	10
484	20240626	110300	632565600	179300	179300	179300	179200	8
485	20240626	110200	631131400	179300	179400	179400	179300	13
486	20240626	110100	628800400	179300	179400	179400	179300	4
487	20240626	110000	628083000	179300	179400	179500	179300	9
488	20240626	105900	626468300	179400	179400	179400	179400	13
489	20240626	105800	624136100	179400	179500	179500	179400	6
490	20240626	105700	623059500	179400	179400	179400	179300	25
491	20240626	105600	618574600	179500	179400	179500	179400	3
492	20240626	105500	618036300	179500	179500	179500	179500	14
493	20240626	105400	615523300	179600	179200	179600	179200	76
494	20240626	105300	601883400	179200	179300	179300	179200	13
495	20240626	105200	599553300	179400	179400	179400	179400	17
496	20240626	105100	596503500	179400	179300	179400	179300	26
497	20240626	105000	591839400	179400	179300	179400	179300	3
498	20240626	104900	591301400	179400	179300	179500	179300	18
499	20240626	104800	588072800	179300	179300	179300	179200	15
500	20240626	104700	585383400	179300	179400	179400	179300	5
501	20240626	104600	584486600	179300	179100	179300	179100	30
502	20240626	104500	579111800	179200	179200	179300	179200	16
503	20240626	104400	576243800	179300	179300	179300	179200	6
504	20240626	104300	575168100	179300	179200	179300	179100	13
505	20240626	104200	572838400	179200	179100	179200	179100	16
506	20240626	104100	569971300	179200	179200	179200	179100	19
507	20240626	104000	566567300	179200	179200	179300	179200	17
508	20240626	103900	563520100	179200	179100	179200	179100	19
509	20240626	103800	560116800	179200	179200	179200	179200	14
510	20240626	103700	557608000	179200	179200	179200	179100	11
511	20240626	103600	555636900	179200	179300	179300	179200	12
512	20240626	103500	553486200	179300	179300	179400	179300	9
513	20240626	103400	551872400	179300	179300	179300	179300	13
514	20240626	103300	549541500	179300	179400	179400	179300	13
515	20240626	103200	547209700	179400	179500	179500	179400	16
516	20240626	103100	544338700	179500	179700	179700	179500	9
517	20240626	103000	542722100	179700	179200	179700	179200	56
518	20240626	102900	532681500	179200	179100	179200	179100	10
519	20240626	102800	530890000	179100	179100	179300	179100	22
520	20240626	102700	526948900	179200	178700	179200	178700	53
521	20240626	102600	517465200	178800	178900	178900	178800	11
522	20240626	102500	515497900	178900	178600	178900	178600	12
523	20240626	102400	513353600	178500	178500	178600	178400	21
524	20240626	102300	509606300	178400	178200	178400	178200	34
525	20240626	102200	503544400	178200	178100	178200	178100	17
526	20240626	102100	500516100	178100	178000	178100	178000	7
527	20240626	102000	499269500	178200	178100	178200	178000	22
528	20240626	101900	495351700	178000	178100	178100	178000	12
529	20240626	101800	493214800	178000	178100	178100	178000	19
530	20240626	101700	489832000	178100	178100	178200	178100	16
531	20240626	101600	486982200	178100	178200	178300	178000	102
532	20240626	101500	468821800	178300	178100	178300	178100	17
533	20240626	101400	465793300	178000	178000	178100	178000	23
534	20240626	101300	461699000	178000	178100	178100	178000	10
535	20240626	101200	459918700	178000	178100	178100	178000	28
536	20240626	101100	454933900	178200	178100	178200	178000	20
537	20240626	101000	451373000	178100	178200	178200	178100	25
538	20240626	100900	446920300	178100	178000	178200	178000	23
539	20240626	100800	442823100	178100	178000	178100	178000	30
540	20240626	100700	437482800	178100	178000	178100	178000	28
541	20240626	100600	432498600	178000	178000	178100	178000	15
542	20240626	100500	429828500	178000	178300	178300	178000	19
543	20240626	100400	426443200	178200	178200	178300	178200	9
544	20240626	100300	424839200	178200	178200	178300	178100	36
545	20240626	100200	418426200	178200	178200	178300	178100	13
546	20240626	100100	416109800	178200	178200	178300	178100	23
547	20240626	100000	412012600	178200	178200	178200	178100	14
548	20240626	095900	409518100	178100	178100	178300	178100	25
549	20240626	095800	405063600	178100	178100	178200	178100	23
550	20240626	095700	400967200	178200	178100	178200	178100	4
551	20240626	095600	400254600	178200	178100	178200	178100	27
552	20240626	095500	395445600	178100	178200	178200	178100	16
553	20240626	095400	392595200	178300	178400	178400	178300	17
554	20240626	095300	389562800	178500	178500	178600	178500	15
555	20240626	095200	386885000	178500	178600	178600	178500	28
556	20240626	095100	381886700	178500	178400	178600	178300	122
557	20240626	095000	360121400	178400	178700	178700	178400	5
558	20240626	094900	359228800	179000	178800	179100	178800	30
559	20240626	094800	353861100	178900	178500	178900	178500	29
560	20240626	094700	348676500	178400	178300	178400	178300	29
561	20240626	094600	343504600	178600	178100	178600	178100	192
562	20240626	094500	309289900	178000	178000	178000	177900	58
563	20240626	094400	298966000	178100	178100	178100	178000	114
564	20240626	094300	278672400	178100	178300	178300	178100	39
565	20240626	094200	271722000	178200	178300	178300	178200	15
566	20240626	094100	269048300	178300	178200	178300	178200	5
567	20240626	094000	268156900	178100	178100	178200	178100	26
568	20240626	093900	263526100	178000	178100	178300	178000	5
569	20240626	093800	262635300	177900	178000	178000	177800	106
570	20240626	093700	243781900	178000	178500	178600	178000	415
571	20240626	093600	169888000	178300	178200	178400	178000	43
572	20240626	093500	162226300	178300	178000	178300	178000	28
573	20240626	093400	157240900	177900	178100	178200	177900	17
574	20240626	093300	154214300	177900	177900	178100	177900	29
575	20240626	093200	149054200	178000	178100	178100	177900	14
576	20240626	093100	146562100	178100	178000	178100	177900	9
577	20240626	093000	144960000	178000	178000	178000	178000	8
578	20240626	092900	143536000	177900	178100	178100	177900	16
579	20240626	092800	140688500	178100	178100	178100	178000	7
580	20240626	092700	139441900	178100	178200	178200	178100	15
581	20240626	092600	136770000	178100	177800	178200	177800	67
582	20240626	092500	124851200	177800	177900	177900	177800	23
583	20240626	092400	120760900	177900	178000	178000	177900	24
584	20240626	092300	116490600	178000	177800	178000	177800	13
585	20240626	092200	114177700	177800	177800	177800	177800	34
586	20240626	092100	108132500	177800	177800	177800	177800	19
587	20240626	092000	104754300	177800	177900	177900	177800	27
588	20240626	091900	99952600	177800	177700	177800	177700	6
589	20240626	091800	98885900	177700	178100	178100	177700	39
590	20240626	091700	91947900	178000	178500	178500	178000	94
591	20240626	091600	75211200	178500	178100	178500	178100	15
592	20240626	091500	72539000	178000	178400	178500	178000	109
593	20240626	091400	53110100	178400	178400	178400	178400	2
594	20240626	091300	52753300	178300	178600	178600	178300	90
595	20240626	091200	36702400	178700	178800	178800	178700	9
596	20240626	091100	35093900	178400	178300	178400	178300	5
597	20240626	091000	34202200	178400	178900	178900	178400	10
598	20240626	090900	32414200	178400	178400	178500	178400	37
599	20240626	090800	25812300	178500	178500	178500	178500	15
600	20240626	090700	23134800	179200	178700	179200	178500	25
601	20240626	090600	18668400	179300	179400	179400	178900	9
602	20240626	090500	17054500	179400	179400	179400	179400	0
603	20240626	090400	17054500	179400	178600	179400	178600	13
604	20240626	090300	14731900	178600	179100	179500	178600	22
605	20240626	090200	10790900	179000	179700	179700	179000	14
606	20240626	090100	8278000	179800	179900	179900	179800	21
607	20240626	090000	4500200	180000	180000	180200	180000	25