KissMeData/014680/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	185900	7737712100	186600	186600	186600	186600	2582
3	20240620	185800	7737712100	186600	186600	186600	186600	0
4	20240620	185700	7737712100	186600	186600	186600	186600	0
5	20240620	185600	7737712100	186600	186600	186600	186600	0
6	20240620	185500	7737712100	186600	186600	186600	186600	0
7	20240620	185400	7737712100	186600	186600	186600	186600	0
8	20240620	185300	7737712100	186600	186600	186600	186600	0
9	20240620	185200	7737712100	186600	186600	186600	186600	0
10	20240620	185100	7737712100	186600	186600	186600	186600	0
11	20240620	185000	7737712100	186600	186600	186600	186600	0
12	20240620	184900	7737712100	186600	186600	186600	186600	0
13	20240620	184800	7737712100	186600	186600	186600	186600	0
14	20240620	184700	7737712100	186600	186600	186600	186600	0
15	20240620	184600	7737712100	186600	186600	186600	186600	0
16	20240620	184500	7737712100	186600	186600	186600	186600	0
17	20240620	184400	7737712100	186600	186600	186600	186600	0
18	20240620	184300	7737712100	186600	186600	186600	186600	0
19	20240620	184200	7737712100	186600	186600	186600	186600	0
20	20240620	184100	7737712100	186600	186600	186600	186600	0
21	20240620	184000	7737712100	186600	186600	186600	186600	0
22	20240620	183900	7737712100	186600	186600	186600	186600	0
23	20240620	183800	7737712100	186600	186600	186600	186600	0
24	20240620	183700	7737712100	186600	186600	186600	186600	0
25	20240620	183600	7737712100	186600	186600	186600	186600	0
26	20240620	183500	7737712100	186600	186600	186600	186600	0
27	20240620	183400	7737712100	186600	186600	186600	186600	0
28	20240620	183300	7737712100	186600	186600	186600	186600	0
29	20240620	183200	7737712100	186600	186600	186600	186600	0
30	20240620	183100	7737712100	186600	186600	186600	186600	0
31	20240620	183000	7737712100	186600	186600	186600	186600	0
32	20240620	182900	7737712100	186600	186600	186600	186600	2582
33	20240620	182800	7737712100	186600	186600	186600	186600	0
34	20240620	182700	7737712100	186600	186600	186600	186600	0
35	20240620	182600	7737712100	186600	186600	186600	186600	0
36	20240620	182500	7737712100	186600	186600	186600	186600	0
37	20240620	182400	7737712100	186600	186600	186600	186600	0
38	20240620	182300	7737712100	186600	186600	186600	186600	0
39	20240620	182200	7737712100	186600	186600	186600	186600	0
40	20240620	182100	7737712100	186600	186600	186600	186600	0
41	20240620	182000	7737712100	186600	186600	186600	186600	0
42	20240620	181900	7737712100	186600	186600	186600	186600	0
43	20240620	181800	7737712100	186600	186600	186600	186600	0
44	20240620	181700	7737712100	186600	186600	186600	186600	0
45	20240620	181600	7737712100	186600	186600	186600	186600	0
46	20240620	181500	7737712100	186600	186600	186600	186600	0
47	20240620	181400	7737712100	186600	186600	186600	186600	0
48	20240620	181300	7737712100	186600	186600	186600	186600	0
49	20240620	181200	7737712100	186600	186600	186600	186600	0
50	20240620	181100	7737712100	186600	186600	186600	186600	0
51	20240620	181000	7737712100	186600	186600	186600	186600	0
52	20240620	180900	7737712100	186600	186600	186600	186600	0
53	20240620	180800	7737712100	186600	186600	186600	186600	0
54	20240620	180700	7737712100	186600	186600	186600	186600	0
55	20240620	180600	7737712100	186600	186600	186600	186600	0
56	20240620	180500	7737712100	186600	186600	186600	186600	0
57	20240620	180400	7737712100	186600	186600	186600	186600	0
58	20240620	180300	7737712100	186600	186600	186600	186600	0
59	20240620	180200	7737712100	186600	186600	186600	186600	0
60	20240620	180100	7737712100	186600	186600	186600	186600	0
61	20240620	180000	7737712100	186600	186600	186600	186600	0
62	20240620	175900	7737712100	186600	186600	186600	186600	2582
63	20240620	175800	7737712100	186600	186600	186600	186600	0
64	20240620	175700	7737712100	186600	186600	186600	186600	0
65	20240620	175600	7737712100	186600	186600	186600	186600	0
66	20240620	175500	7737712100	186600	186600	186600	186600	0
67	20240620	175400	7737712100	186600	186600	186600	186600	0
68	20240620	175300	7737712100	186600	186600	186600	186600	0
69	20240620	175200	7737712100	186600	186600	186600	186600	0
70	20240620	175100	7737712100	186600	186600	186600	186600	0
71	20240620	175000	7737712100	186600	186600	186600	186600	0
72	20240620	174900	7737712100	186600	186600	186600	186600	0
73	20240620	174800	7737712100	186600	186600	186600	186600	0
74	20240620	174700	7737712100	186600	186600	186600	186600	0
75	20240620	174600	7737712100	186600	186600	186600	186600	0
76	20240620	174500	7737712100	186600	186600	186600	186600	0
77	20240620	174400	7737712100	186600	186600	186600	186600	0
78	20240620	174300	7737712100	186600	186600	186600	186600	0
79	20240620	174200	7737712100	186600	186600	186600	186600	0
80	20240620	174100	7737712100	186600	186600	186600	186600	0
81	20240620	174000	7737712100	186600	186600	186600	186600	0
82	20240620	173900	7737712100	186600	186600	186600	186600	0
83	20240620	173800	7737712100	186600	186600	186600	186600	0
84	20240620	173700	7737712100	186600	186600	186600	186600	0
85	20240620	173600	7737712100	186600	186600	186600	186600	0
86	20240620	173500	7737712100	186600	186600	186600	186600	0
87	20240620	173400	7737712100	186600	186600	186600	186600	0
88	20240620	173300	7737712100	186600	186600	186600	186600	0
89	20240620	173200	7737712100	186600	186600	186600	186600	0
90	20240620	173100	7737712100	186600	186600	186600	186600	0
91	20240620	173000	7737712100	186600	186600	186600	186600	0
92	20240620	172900	7737712100	186600	186600	186600	186600	2582
93	20240620	172800	7737712100	186600	186600	186600	186600	0
94	20240620	172700	7737712100	186600	186600	186600	186600	0
95	20240620	172600	7737712100	186600	186600	186600	186600	0
96	20240620	172500	7737712100	186600	186600	186600	186600	0
97	20240620	172400	7737712100	186600	186600	186600	186600	0
98	20240620	172300	7737712100	186600	186600	186600	186600	0
99	20240620	172200	7737712100	186600	186600	186600	186600	0
100	20240620	172100	7737712100	186600	186600	186600	186600	0
101	20240620	172000	7737712100	186600	186600	186600	186600	0
102	20240620	171900	7737712100	186600	186600	186600	186600	0
103	20240620	171800	7737712100	186600	186600	186600	186600	0
104	20240620	171700	7737712100	186600	186600	186600	186600	0
105	20240620	171600	7737712100	186600	186600	186600	186600	0
106	20240620	171500	7737712100	186600	186600	186600	186600	0
107	20240620	171400	7737712100	186600	186600	186600	186600	0
108	20240620	171300	7737712100	186600	186600	186600	186600	0
109	20240620	171200	7737712100	186600	186600	186600	186600	0
110	20240620	171100	7737712100	186600	186600	186600	186600	0
111	20240620	171000	7737712100	186600	186600	186600	186600	0
112	20240620	170900	7737712100	186600	186600	186600	186600	0
113	20240620	170800	7737712100	186600	186600	186600	186600	0
114	20240620	170700	7737712100	186600	186600	186600	186600	0
115	20240620	170600	7737712100	186600	186600	186600	186600	0
116	20240620	170500	7737712100	186600	186600	186600	186600	0
117	20240620	170400	7737712100	186600	186600	186600	186600	0
118	20240620	170300	7737712100	186600	186600	186600	186600	0
119	20240620	170200	7737712100	186600	186600	186600	186600	0
120	20240620	170100	7737712100	186600	186600	186600	186600	0
121	20240620	170000	7737712100	186600	186600	186600	186600	0
122	20240620	165900	7737712100	186600	186600	186600	186600	2582
123	20240620	165800	7737712100	186600	186600	186600	186600	0
124	20240620	165700	7737712100	186600	186600	186600	186600	0
125	20240620	165600	7737712100	186600	186600	186600	186600	0
126	20240620	165500	7737712100	186600	186600	186600	186600	0
127	20240620	165400	7737712100	186600	186600	186600	186600	0
128	20240620	165300	7737712100	186600	186600	186600	186600	0
129	20240620	165200	7737712100	186600	186600	186600	186600	0
130	20240620	165100	7737712100	186600	186600	186600	186600	0
131	20240620	165000	7737712100	186600	186600	186600	186600	0
132	20240620	164900	7737712100	186600	186600	186600	186600	0
133	20240620	164800	7737712100	186600	186600	186600	186600	0
134	20240620	164700	7737712100	186600	186600	186600	186600	0
135	20240620	164600	7737712100	186600	186600	186600	186600	0
136	20240620	164500	7737712100	186600	186600	186600	186600	0
137	20240620	164400	7737712100	186600	186600	186600	186600	0
138	20240620	164300	7737712100	186600	186600	186600	186600	0
139	20240620	164200	7737712100	186600	186600	186600	186600	0
140	20240620	164100	7737712100	186600	186600	186600	186600	0
141	20240620	164000	7737712100	186600	186600	186600	186600	0
142	20240620	163900	7737712100	186600	186600	186600	186600	0
143	20240620	163800	7737712100	186600	186600	186600	186600	0
144	20240620	163700	7737712100	186600	186600	186600	186600	0
145	20240620	163600	7737712100	186600	186600	186600	186600	0
146	20240620	163500	7737712100	186600	186600	186600	186600	0
147	20240620	163400	7737712100	186600	186600	186600	186600	0
148	20240620	163300	7737712100	186600	186600	186600	186600	0
149	20240620	163200	7737712100	186600	186600	186600	186600	0
150	20240620	163100	7737712100	186600	186600	186600	186600	0
151	20240620	163000	7737712100	186600	186600	186600	186600	0
152	20240620	162900	7737712100	186600	186600	186600	186600	2582
153	20240620	162800	7737712100	186600	186600	186600	186600	0
154	20240620	162700	7737712100	186600	186600	186600	186600	0
155	20240620	162600	7737712100	186600	186600	186600	186600	0
156	20240620	162500	7737712100	186600	186600	186600	186600	0
157	20240620	162400	7737712100	186600	186600	186600	186600	0
158	20240620	162300	7737712100	186600	186600	186600	186600	0
159	20240620	162200	7737712100	186600	186600	186600	186600	0
160	20240620	162100	7737712100	186600	186600	186600	186600	0
161	20240620	162000	7737712100	186600	186600	186600	186600	0
162	20240620	161900	7737712100	186600	186600	186600	186600	0
163	20240620	161800	7737712100	186600	186600	186600	186600	0
164	20240620	161700	7737712100	186600	186600	186600	186600	0
165	20240620	161600	7737712100	186600	186600	186600	186600	0
166	20240620	161500	7737712100	186600	186600	186600	186600	0
167	20240620	161400	7737712100	186600	186600	186600	186600	0
168	20240620	161300	7737712100	186600	186600	186600	186600	0
169	20240620	161200	7737712100	186600	186600	186600	186600	0
170	20240620	161100	7737712100	186600	186600	186600	186600	0
171	20240620	161000	7737712100	186600	186600	186600	186600	0
172	20240620	160900	7737712100	186600	186600	186600	186600	0
173	20240620	160800	7737712100	186600	186600	186600	186600	0
174	20240620	160700	7737712100	186600	186600	186600	186600	0
175	20240620	160600	7737712100	186600	186600	186600	186600	0
176	20240620	160500	7737712100	186600	186600	186600	186600	0
177	20240620	160400	7737712100	186600	186600	186600	186600	0
178	20240620	160300	7737712100	186600	186600	186600	186600	0
179	20240620	160200	7737712100	186600	186600	186600	186600	0
180	20240620	160100	7737712100	186600	186600	186600	186600	0
181	20240620	160000	7737712100	186600	186600	186600	186600	0
182	20240620	155900	7737712100	186600	186600	186600	186600	2582
183	20240620	155800	7737712100	186600	186600	186600	186600	0
184	20240620	155700	7737712100	186600	186600	186600	186600	0
185	20240620	155600	7737712100	186600	186600	186600	186600	0
186	20240620	155500	7737712100	186600	186600	186600	186600	0
187	20240620	155400	7737712100	186600	186600	186600	186600	0
188	20240620	155300	7737712100	186600	186600	186600	186600	0
189	20240620	155200	7737712100	186600	186600	186600	186600	0
190	20240620	155100	7737712100	186600	186600	186600	186600	0
191	20240620	155000	7737712100	186600	186600	186600	186600	0
192	20240620	154900	7737712100	186600	186600	186600	186600	0
193	20240620	154800	7737712100	186600	186600	186600	186600	0
194	20240620	154700	7737712100	186600	186600	186600	186600	0
195	20240620	154600	7737712100	186600	186600	186600	186600	0
196	20240620	154500	7737712100	186600	186600	186600	186600	0
197	20240620	154400	7737712100	186600	186600	186600	186600	0
198	20240620	154300	7737712100	186600	186600	186600	186600	0
199	20240620	154200	7737712100	186600	186600	186600	186600	0
200	20240620	154100	7737712100	186600	186600	186600	186600	0
201	20240620	154000	7737712100	186600	186600	186600	186600	0
202	20240620	153900	7737712100	186600	186600	186600	186600	0
203	20240620	153800	7737712100	186600	186600	186600	186600	0
204	20240620	153700	7737712100	186600	186600	186600	186600	0
205	20240620	153600	7737712100	186600	186600	186600	186600	0
206	20240620	153500	7737712100	186600	186600	186600	186600	0
207	20240620	153400	7737712100	186600	186600	186600	186600	0
208	20240620	153300	7737712100	186600	186600	186600	186600	0
209	20240620	153200	7737712100	186600	186600	186600	186600	0
210	20240620	153100	7737712100	186600	186600	186600	186600	0
211	20240620	153000	7737712100	186600	186600	186600	186600	2582
212	20240620	152900	7255910900	186600	186600	186600	186600	0
213	20240620	152800	7255910900	186600	186600	186600	186600	0
214	20240620	152700	7255910900	186600	186600	186600	186600	0
215	20240620	152600	7255910900	186600	186600	186600	186600	0
216	20240620	152500	7255910900	186600	186600	186600	186600	0
217	20240620	152400	7255910900	186600	186600	186600	186600	0
218	20240620	152300	7255910900	186600	186600	186600	186600	0
219	20240620	152200	7255910900	186600	186600	186600	186600	0
220	20240620	152100	7255910900	186600	186600	186600	186600	0
221	20240620	152000	7255910900	186600	186600	186600	186600	0
222	20240620	151900	7255910900	186600	186600	186900	186600	203
223	20240620	151800	7217993300	186700	186900	186900	186700	346
224	20240620	151700	7153352900	186900	186800	187000	186700	820
225	20240620	151600	7000111200	186800	186900	186900	186600	590
226	20240620	151500	6889898600	186800	186700	186900	186700	562
227	20240620	151400	6784902800	186700	186900	186900	186600	454
228	20240620	151300	6700107600	186900	186500	186900	186500	450
229	20240620	151200	6616059100	186500	186300	186700	186300	327
230	20240620	151100	6555063500	186300	186500	186600	186000	583
231	20240620	151000	6446363400	186500	186500	186700	186400	511
232	20240620	150900	6351034000	186500	186400	186600	186300	418
233	20240620	150800	6273089900	186400	186700	186700	186200	674
234	20240620	150700	6147368100	186600	186600	186700	186500	617
235	20240620	150600	6032216400	186500	186600	186900	186500	735
236	20240620	150500	5895019700	186500	186500	186800	186400	509
237	20240620	150400	5800058700	186400	186300	186500	186200	498
238	20240620	150300	5707223000	186400	186200	186500	186200	504
239	20240620	150200	5613297300	186200	186100	186400	186100	321
240	20240620	150100	5553518500	186300	186100	186300	185900	493
241	20240620	150000	5461717600	186100	185800	186200	185800	397
242	20240620	145900	5387857100	185700	185600	186000	185300	456
243	20240620	145800	5303121600	185600	185400	186000	185200	516
244	20240620	145700	5207359400	185400	185400	185700	185200	253
245	20240620	145600	5160457200	185200	185300	185400	185200	269
246	20240620	145500	5110625200	185300	185400	185500	185200	252
247	20240620	145400	5063920300	185400	185400	185400	185200	239
248	20240620	145300	5019630100	185500	185400	185500	185200	282
249	20240620	145200	4967360000	185300	185600	185800	185300	243
250	20240620	145100	4922283600	185400	185700	186100	185300	221
251	20240620	145000	4881286100	185700	185600	186100	185600	112
252	20240620	144900	4860476000	186000	185500	186000	185500	222
253	20240620	144800	4819243800	185600	185600	185700	185600	98
254	20240620	144700	4801049700	186100	186000	186100	185600	261
255	20240620	144600	4752511000	186000	186200	186300	185900	171
256	20240620	144500	4720693100	186200	186300	186300	186000	159
257	20240620	144400	4691089800	186300	186200	186300	186200	76
258	20240620	144300	4676935500	186300	186200	186300	186200	135
259	20240620	144200	4651793500	186100	186200	186300	186000	95
260	20240620	144100	4634111100	186100	186200	186200	186100	70
261	20240620	144000	4621078100	186200	186200	186300	186100	219
262	20240620	143900	4580301700	186200	186000	186200	186000	82
263	20240620	143800	4565041800	186000	186000	186100	185900	120
264	20240620	143700	4542725300	185900	186000	186100	185900	256
265	20240620	143600	4495110900	185900	186000	186200	185900	159
266	20240620	143500	4465529900	186000	185800	186000	185700	84
267	20240620	143400	4449916500	185900	185700	185900	185700	90
268	20240620	143300	4433189300	185600	185700	185800	185600	75
269	20240620	143200	4419261600	185700	185900	186000	185600	133
270	20240620	143100	4394546100	185900	185800	186000	185400	153
271	20240620	143000	4366112900	185700	185900	185900	185600	82
272	20240620	142900	4350878200	185800	185800	185800	185500	108
273	20240620	142800	4330824300	185500	185800	185800	185500	110
274	20240620	142700	4310399000	185600	185500	185700	185500	56
275	20240620	142600	4300005100	185600	185400	185600	185300	50
276	20240620	142500	4290733000	185400	185600	186000	185400	293
277	20240620	142400	4236338500	185600	185400	185600	185400	43
278	20240620	142300	4228360800	185400	185300	185600	185300	53
279	20240620	142200	4218528000	185300	185500	185500	185300	106
280	20240620	142100	4198873900	185500	185400	185500	185400	109
281	20240620	142000	4178662400	185400	185400	185500	185400	88
282	20240620	141900	4162340900	185400	185200	185400	185200	17
283	20240620	141800	4159189700	185400	185400	185500	185300	104
284	20240620	141700	4139909700	185400	185400	185500	185400	42
285	20240620	141600	4132121800	185400	185600	185600	185400	91
286	20240620	141500	4115240400	185600	185500	185600	185500	65
287	20240620	141400	4103181800	185500	185500	185600	185500	80
288	20240620	141300	4088340900	185700	185900	186000	185500	442
289	20240620	141200	4006209700	185900	185900	186000	185900	17
290	20240620	141100	4003049200	186000	186000	186100	185900	52
291	20240620	141000	3993379400	185900	186000	186000	185900	107
292	20240620	140900	3973478100	186000	185800	186000	185800	18
293	20240620	140800	3970132300	185800	185700	185800	185600	65
294	20240620	140700	3958062500	185700	185600	185700	185600	42
295	20240620	140600	3950265400	185900	186000	186100	185600	171
296	20240620	140500	3918474300	186000	185700	186200	185700	226
297	20240620	140400	3876460800	185700	185700	185700	185500	46
298	20240620	140300	3867922000	185700	185700	185800	185500	96
299	20240620	140200	3850094400	185700	185500	185700	185500	149
300	20240620	140100	3822435900	185700	185400	185700	185400	10
301	20240620	140000	3820581100	185800	185400	185800	185200	98
302	20240620	135900	3802419100	185200	185400	185600	185200	106
303	20240620	135800	3782747000	185400	185600	185700	185400	61
304	20240620	135700	3771423300	185400	185200	185400	185200	151
305	20240620	135600	3743449600	185200	185200	185500	185200	30
306	20240620	135500	3737891200	185200	185300	185500	185200	54
307	20240620	135400	3727883800	185200	185300	185400	185200	31
308	20240620	135300	3722139100	185300	185200	185500	185200	53
309	20240620	135200	3712318400	185300	185300	185500	185200	29
310	20240620	135100	3706944600	185200	185300	185400	185200	43
311	20240620	135000	3698975800	185400	185300	185400	185300	19
312	20240620	134900	3695454900	185200	185200	185200	185200	21
313	20240620	134800	3691565700	185400	185200	185400	185200	16
314	20240620	134700	3688600400	185200	185300	185300	185200	18
315	20240620	134600	3685265900	185300	185300	185300	185200	62
316	20240620	134500	3673777700	185300	185400	185500	185300	44
317	20240620	134400	3665618500	185400	185400	185600	185400	66
318	20240620	134300	3653372600	185500	185500	185600	185500	48
319	20240620	134200	3644468300	185500	185400	185500	185400	37
320	20240620	134100	3637606200	185400	185500	185500	185300	37
321	20240620	134000	3630744900	185500	185400	185600	185300	137
322	20240620	133900	3605331700	185400	185400	185400	185400	9
323	20240620	133800	3603663100	185400	185300	185500	185300	40
324	20240620	133700	3596248600	185300	185600	185600	185300	29
325	20240620	133600	3590868300	185500	185400	185500	185400	38
326	20240620	133500	3583821100	185400	185400	185500	185400	14
327	20240620	133400	3581225200	185300	185300	185400	185300	42
328	20240620	133300	3573442400	185300	185300	185300	185200	37
329	20240620	133200	3566586400	185300	185400	185400	185300	12
330	20240620	133100	3564362600	185300	185200	185300	185200	34
331	20240620	133000	3558064200	185200	185500	185500	185200	74
332	20240620	132900	3544349200	185700	185200	185700	185200	133
333	20240620	132800	3519665700	185200	185300	185300	185200	5
334	20240620	132700	3518739400	185500	185500	185500	185500	103
335	20240620	132600	3499632900	185500	185300	185500	185300	46
336	20240620	132500	3491100800	185200	185200	185300	185200	5
337	20240620	132400	3490174600	185200	185200	185300	185200	28
338	20240620	132300	3484988700	185200	185200	185200	185200	40
339	20240620	132200	3477580700	185200	185300	185300	185200	18
340	20240620	132100	3474245800	185300	185300	185300	185300	2
341	20240620	132000	3473875200	185400	185400	185400	185400	26
342	20240620	131900	3469054800	185500	185400	185600	185400	99
343	20240620	131800	3450688600	185400	185400	185400	185400	1
344	20240620	131700	3450503200	185400	185300	185400	185200	19
345	20240620	131600	3446981900	185200	185200	185400	185200	53
346	20240620	131500	3437157100	185200	185100	185500	185100	39
347	20240620	131400	3429930200	185100	185100	185100	185100	10
348	20240620	131300	3428079200	185100	185100	185100	185100	5
349	20240620	131200	3427153700	185100	185200	185200	185100	52
350	20240620	131100	3417524100	185200	185300	185300	185200	34
351	20240620	131000	3411224600	185400	185200	185400	185200	37
352	20240620	130900	3404365900	185200	185100	185300	185100	34
353	20240620	130800	3398071900	185100	185100	185300	185100	51
354	20240620	130700	3388626700	185100	185100	185100	185100	25
355	20240620	130600	3383999200	185100	185000	185100	185000	27
356	20240620	130500	3379003200	185000	185100	185100	185000	48
357	20240620	130400	3370119800	185100	185000	185200	185000	17
358	20240620	130300	3366972800	185100	185100	185100	185100	28
359	20240620	130200	3361790000	185100	185000	185100	185000	11
360	20240620	130100	3359754700	185100	185100	185100	185100	41
361	20240620	130000	3352165600	185100	185200	185200	185100	18
362	20240620	125900	3348833700	185300	185100	185300	185100	37
363	20240620	125800	3341982200	185100	185100	185200	185100	41
364	20240620	125700	3334393000	185100	185100	185200	185100	13
365	20240620	125600	3331986600	185200	185000	185200	185000	13
366	20240620	125500	3329580400	185000	185000	185000	185000	10
367	20240620	125400	3327730400	185000	185200	185200	185000	87
368	20240620	125300	3311620400	185200	184800	185200	184800	43
369	20240620	125200	3303660700	184800	184800	184800	184800	120
370	20240620	125100	3281484700	184800	185000	185100	184800	53
371	20240620	125000	3271676100	185200	184900	185200	184900	41
372	20240620	124900	3264092300	185200	184900	185200	184900	111
373	20240620	124800	3243539000	184800	184700	184800	184700	16
374	20240620	124700	3240582500	184700	184800	184900	184700	38
375	20240620	124600	3233561700	184700	184700	184900	184700	36
376	20240620	124500	3226907200	185000	185000	185000	185000	41
377	20240620	124400	3219322200	184900	184900	184900	184900	13
378	20240620	124300	3216918500	184900	184900	184900	184900	37
379	20240620	124200	3210077200	185000	185000	185000	185000	21
380	20240620	124100	3206192200	185000	184900	185000	184900	12
381	20240620	124000	3203972900	184900	184900	185100	184900	51
382	20240620	123900	3194537000	184900	185000	185000	184900	42
383	20240620	123800	3186770300	184900	185000	185000	184900	18
384	20240620	123700	3183441200	184900	184900	185000	184900	24
385	20240620	123600	3179002600	184900	184900	184900	184900	33
386	20240620	123500	3172900900	184900	185000	185000	184900	28
387	20240620	123400	3167722900	184900	184900	185000	184900	38
388	20240620	123300	3160693700	184900	184900	184900	184900	17
389	20240620	123200	3157550400	184900	184700	184900	184700	40
390	20240620	123100	3150157900	184700	184800	184900	184700	59
391	20240620	123000	3139251400	184800	184800	184800	184800	7
392	20240620	122900	3137957800	184800	184800	184800	184700	28
393	20240620	122800	3132783700	184800	184600	184900	184600	30
394	20240620	122700	3127242100	185000	184900	185000	184800	123
395	20240620	122600	3104488800	184800	185100	185100	184800	11
396	20240620	122500	3102453300	184800	184800	185200	184800	46
397	20240620	122400	3093944400	185200	184800	185200	184800	23
398	20240620	122300	3089690500	185300	184600	185300	184600	18
399	20240620	122200	3086364900	184600	184600	184700	184600	21
400	20240620	122100	3082487400	184500	185200	185200	184500	118
401	20240620	122000	3060693400	184700	185100	185300	184700	48
402	20240620	121900	3051806000	185100	184600	185100	184600	15
403	20240620	121800	3049034700	184500	184500	184500	184500	5
404	20240620	121700	3048112200	184300	184600	185500	184300	275
405	20240620	121600	2997374500	184600	184600	184600	184600	4
406	20240620	121500	2996636100	184600	184600	184600	184600	15
407	20240620	121400	2993867100	184600	184800	184800	184600	218
408	20240620	121300	2953615700	184800	184800	184800	184800	72
409	20240620	121200	2940310100	185200	185200	185200	185200	0
410	20240620	121100	2940310100	185200	185200	185500	184600	528
411	20240620	121000	2842592700	185200	185300	185300	185200	87
412	20240620	120900	2826473100	185300	185300	185300	185300	7
413	20240620	120800	2825176000	185300	185200	185300	185200	14
414	20240620	120700	2822582800	185200	185000	185200	185000	70
415	20240620	120600	2809627100	185000	185100	185100	185000	44
416	20240620	120500	2801486300	185000	185000	185000	185000	3
417	20240620	120400	2800931300	184900	184900	184900	184900	13
418	20240620	120300	2798527600	184900	184900	184900	184900	30
419	20240620	120200	2792980600	184900	184800	184900	184800	24
420	20240620	120100	2788543200	184700	184700	184700	184700	4
421	20240620	120000	2787804400	184700	184700	184700	184700	12
422	20240620	115900	2785588000	184700	184800	184800	184700	45
423	20240620	115800	2777272200	184800	184800	184800	184800	18
424	20240620	115700	2773945800	184800	184800	184900	184800	5
425	20240620	115600	2773021700	184800	184800	184800	184700	82
426	20240620	115500	2757872200	184700	184700	184800	184700	47
427	20240620	115400	2749190400	184700	184800	184800	184700	11
428	20240620	115300	2747158500	184700	184900	185000	184700	77
429	20240620	115200	2732920500	184900	184800	184900	184800	48
430	20240620	115100	2724049800	184800	184800	184800	184800	16
431	20240620	115000	2721093000	184900	185200	185300	184900	129
432	20240620	114900	2697218800	185200	185200	185200	185200	14
433	20240620	114800	2694626000	185200	185200	185200	185200	26
434	20240620	114700	2689810800	185300	185100	185300	185100	63
435	20240620	114600	2678141800	184800	184700	184800	184600	99
436	20240620	114500	2659855200	184600	184700	184700	184600	44
437	20240620	114400	2651729000	184700	184700	184800	184700	51
438	20240620	114300	2642308300	184700	185000	185000	184700	68
439	20240620	114200	2629740600	185000	185000	185000	185000	9
440	20240620	114100	2628075600	185000	185100	185100	185000	34
441	20240620	114000	2621783500	185200	185100	185300	185100	61
442	20240620	113900	2610486100	185000	185000	185000	185000	14
443	20240620	113800	2607896100	185300	185200	185300	185000	557
444	20240620	113700	2504741100	185200	185200	185400	185200	165
445	20240620	113600	2474179100	185200	185100	185200	185100	18
446	20240620	113500	2470846200	185200	185000	185200	185000	28
447	20240620	113400	2465661000	185400	185000	185400	185000	46
448	20240620	113300	2457143400	185200	185000	185400	185000	992
449	20240620	113200	2273578300	185000	184900	185000	184700	71
450	20240620	113100	2260453700	184900	184500	184900	184500	33
451	20240620	113000	2254357400	184500	184700	184800	184500	79
452	20240620	112900	2239760800	184700	184600	185000	184600	36
453	20240620	112800	2233108000	184500	184500	184500	184500	11
454	20240620	112700	2231078500	184500	184800	184800	184500	42
455	20240620	112600	2223317800	184700	184600	184800	184600	101
456	20240620	112500	2204663000	184600	184900	184900	184500	99
457	20240620	112400	2186371100	184800	184700	184800	184700	12
458	20240620	112300	2184154000	184800	184800	184800	184500	38
459	20240620	112200	2177133000	185200	184700	185200	184700	23
460	20240620	112100	2172875900	185100	185000	185100	184500	76
461	20240620	112000	2158821600	184500	184800	185100	184500	109
462	20240620	111900	2138701700	184500	184300	185300	184300	61
463	20240620	111800	2127432400	184300	184500	184700	184300	353
464	20240620	111700	2062268400	184300	183800	184300	183800	98
465	20240620	111600	2044210600	184000	183800	184000	183800	99
466	20240620	111500	2026002500	183800	183800	184000	183800	113
467	20240620	111400	2005214200	183800	183900	183900	183800	133
468	20240620	111300	1980766000	183900	184000	184000	183900	70
469	20240620	111200	1967886900	183900	184300	184300	183900	630
470	20240620	111100	1851885600	184300	184300	184400	184300	45
471	20240620	111000	1843591800	184300	184400	184700	184300	78
472	20240620	110900	1829206500	184400	184700	184800	184400	121
473	20240620	110800	1806881800	184600	184600	184600	184500	251
474	20240620	110700	1760561300	184700	184700	184700	184700	95
475	20240620	110600	1743014800	184700	184700	184700	184700	3
476	20240620	110500	1742460700	184700	184900	185000	184700	328
477	20240620	110400	1681852900	184900	185000	185000	184800	169
478	20240620	110300	1650614100	185000	184700	185000	184700	40
479	20240620	110200	1643218700	184700	184700	184800	184700	25
480	20240620	110100	1638599500	184700	184700	184700	184600	52
481	20240620	110000	1628997800	184700	184700	184800	184700	129
482	20240620	105900	1605170400	184700	185000	185000	184700	30
483	20240620	105800	1599629100	185000	184800	185000	184800	43
484	20240620	105700	1591680900	184800	184800	184800	184600	74
485	20240620	105600	1578012500	185200	184800	185300	184700	124
486	20240620	105500	1555082900	184800	184900	184900	184600	115
487	20240620	105400	1533835600	185000	185000	185000	184900	31
488	20240620	105300	1528100900	184900	185000	185100	184900	67
489	20240620	105200	1515706100	185000	185000	185000	185000	8
490	20240620	105100	1514226100	185300	185300	185300	185300	25
491	20240620	105000	1509593600	185400	185300	185400	185000	67
492	20240620	104900	1497180900	185200	185200	185300	185200	45
493	20240620	104800	1488844700	185100	185100	185100	185100	20
494	20240620	104700	1485142700	185100	185100	185100	185000	22
495	20240620	104600	1481070900	185000	185000	185000	185000	18
496	20240620	104500	1477740900	185500	185500	185500	185500	60
497	20240620	104400	1466610900	185500	185500	185500	185500	17
498	20240620	104300	1463457400	185500	185400	185500	185400	65
499	20240620	104200	1451401300	185400	185400	185500	185400	54
500	20240620	104100	1441388900	185400	185500	185500	185400	26
501	20240620	104000	1436566700	185400	185000	185400	185000	35
502	20240620	103900	1430082800	185000	185100	185400	185000	68
503	20240620	103800	1417481100	185100	185400	185400	185100	54
504	20240620	103700	1407473000	185300	185200	185300	185200	64
505	20240620	103600	1395613900	185200	185000	185200	185000	32
506	20240620	103500	1389689900	185000	185000	185200	185000	49
507	20240620	103400	1380620600	185000	185000	185000	185000	26
508	20240620	103300	1375810600	184900	185000	185000	184900	20
509	20240620	103200	1372111600	184900	184900	185000	184900	31
510	20240620	103100	1366378900	184900	185200	185400	184900	85
511	20240620	103000	1350639200	185100	185100	185300	185000	64
512	20240620	102900	1338790700	185100	185200	185300	185100	62
513	20240620	102800	1327311300	185200	185400	185400	185200	54
514	20240620	102700	1317301700	185400	185400	185500	185300	57
515	20240620	102600	1306734200	185300	185300	185400	185200	100
516	20240620	102500	1288203800	185200	185300	185300	185200	58
517	20240620	102400	1277457100	185300	185300	185400	185300	86
518	20240620	102300	1261519600	185300	185400	185400	185300	37
519	20240620	102200	1254661800	185300	185400	185400	185300	63
520	20240620	102100	1242982100	185400	185000	185400	185000	45
521	20240620	102000	1234649300	185000	185300	185400	185000	192
522	20240620	101900	1199101500	185300	185200	185400	185200	38
523	20240620	101800	1192058200	185300	185000	185400	185000	37
524	20240620	101700	1185203100	185000	185100	185100	185000	39
525	20240620	101600	1177985500	185200	185300	185400	185200	36
526	20240620	101500	1171312400	185200	185200	185200	185200	2
527	20240620	101400	1170942000	185100	185100	185400	185100	47
528	20240620	101300	1162229900	185000	185300	185400	185000	85
529	20240620	101200	1146478400	185200	184900	185200	184900	66
530	20240620	101100	1134267800	184900	185100	185100	184600	106
531	20240620	101000	1114682900	185000	185100	185100	185000	30
532	20240620	100900	1109131500	185300	185200	185400	185200	100
533	20240620	100800	1090603300	185200	185300	185300	185200	35
534	20240620	100700	1084119000	185300	185100	185300	185100	18
535	20240620	100600	1080785300	185100	185100	185100	185100	58
536	20240620	100500	1070049500	185000	184900	185000	184900	26
537	20240620	100400	1065241100	185100	184900	185100	184900	59
538	20240620	100300	1054326300	185000	184800	185000	184800	30
539	20240620	100200	1048777900	184800	184900	184900	184800	92
540	20240620	100100	1031768900	184900	184900	184900	184800	67
541	20240620	100000	1019381600	184800	184700	184800	184700	13
542	20240620	095900	1016980000	184600	184800	184800	184600	22
543	20240620	095800	1012915400	184800	184500	184800	184500	39
544	20240620	095700	1005709200	184800	184700	184800	184500	98
545	20240620	095600	987619100	184900	184800	184900	184600	79
546	20240620	095500	973020200	184600	185200	185200	184600	65
547	20240620	095400	960998200	185200	185200	185300	185200	87
548	20240620	095300	944885000	185200	185300	185300	185100	19
549	20240620	095200	941365800	185200	185000	185200	185000	35
550	20240620	095100	934887200	184800	185300	185300	184800	91
551	20240620	095000	918033600	185300	185100	185300	185100	52
552	20240620	094900	908399800	185100	184700	185100	184700	39
553	20240620	094800	901185500	184900	185000	185000	184700	109
554	20240620	094700	881026800	184900	184800	185000	184800	42
555	20240620	094600	873260400	184800	185000	185000	184800	95
556	20240620	094500	855693500	185000	185000	185000	185000	39
557	20240620	094400	848478500	185100	185100	185100	185000	55
558	20240620	094300	838302000	185000	185000	185100	185000	9
559	20240620	094200	836636900	185000	185000	185000	184900	52
560	20240620	094100	827018500	185000	185100	185100	185000	26
561	20240620	094000	822207200	185100	185500	185600	185100	106
562	20240620	093900	802537100	185500	185200	185500	185100	86
563	20240620	093800	786604800	185200	185000	185200	185000	28
564	20240620	093700	781422900	185000	185100	185100	185000	78
565	20240620	093600	766991500	185100	185300	185300	185000	157
566	20240620	093500	737915400	185300	185300	185300	185300	31
567	20240620	093400	732171100	185400	185200	185500	185200	34
568	20240620	093300	725870000	185200	185500	185500	185100	118
569	20240620	093200	704012900	185500	185500	185700	185500	47
570	20240620	093100	695286400	186000	185600	186000	185600	28
571	20240620	093000	690080500	185600	185400	185600	185300	39
572	20240620	092900	682844900	185400	185600	185700	185200	119
573	20240620	092800	660798200	185500	185400	185500	185400	33
574	20240620	092700	654678600	185400	185300	185400	185300	15
575	20240620	092600	651897800	185700	186000	186000	185300	103
576	20240620	092500	632761800	186000	185900	186000	185800	12
577	20240620	092400	630531000	185900	185600	185900	185500	55
578	20240620	092300	620317300	185600	185600	185600	185500	46
579	20240620	092200	611780300	185500	185700	185700	185200	377
580	20240620	092100	541854100	185600	185600	185700	185600	22
581	20240620	092000	537770200	185700	185600	185800	185600	23
582	20240620	091900	533497600	185900	185900	186000	185900	43
583	20240620	091800	525503400	185900	186300	186300	185900	79
584	20240620	091700	510797800	186300	186300	186400	186300	40
585	20240620	091600	503345500	186300	186400	186400	186300	155
586	20240620	091500	474465100	186400	186200	186400	186000	146
587	20240620	091400	447272900	185900	186000	186300	185700	172
588	20240620	091300	415315300	186000	186200	186400	186000	70
589	20240620	091200	402283300	186100	185800	186100	185800	36
590	20240620	091100	395586000	185700	185900	186000	185700	43
591	20240620	091000	387590900	186000	186200	186200	185800	36
592	20240620	090900	380899100	186000	186400	186500	186000	212
593	20240620	090800	341402600	186100	186100	186100	186000	202
594	20240620	090700	303820500	186100	187000	187000	186100	83
595	20240620	090600	288321700	187100	187600	187600	187100	109
596	20240620	090500	267895200	187400	187400	187700	187400	224
597	20240620	090400	225868100	187400	187500	187600	187200	169
598	20240620	090300	194184200	187500	186300	187500	185700	468
599	20240620	090200	106895700	186300	185200	186400	185200	255
600	20240620	090100	59472700	185200	184100	185300	184100	71
601	20240620	090000	46366300	184300	185600	185600	184300	250