KissMeData/280360/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210300	5280789000	177700	177700	177700	177700	508
3	20240627	210200	5280789000	177700	177700	177700	177700	0
4	20240627	210100	5280789000	177700	177700	177700	177700	0
5	20240627	210000	5280789000	177700	177700	177700	177700	0
6	20240627	205900	5280789000	177700	177700	177700	177700	0
7	20240627	205800	5280789000	177700	177700	177700	177700	0
8	20240627	205700	5280789000	177700	177700	177700	177700	0
9	20240627	205600	5280789000	177700	177700	177700	177700	0
10	20240627	205500	5280789000	177700	177700	177700	177700	0
11	20240627	205400	5280789000	177700	177700	177700	177700	0
12	20240627	205300	5280789000	177700	177700	177700	177700	0
13	20240627	205200	5280789000	177700	177700	177700	177700	0
14	20240627	205100	5280789000	177700	177700	177700	177700	0
15	20240627	205000	5280789000	177700	177700	177700	177700	0
16	20240627	204900	5280789000	177700	177700	177700	177700	0
17	20240627	204800	5280789000	177700	177700	177700	177700	0
18	20240627	204700	5280789000	177700	177700	177700	177700	0
19	20240627	204600	5280789000	177700	177700	177700	177700	0
20	20240627	204500	5280789000	177700	177700	177700	177700	0
21	20240627	204400	5280789000	177700	177700	177700	177700	0
22	20240627	204300	5280789000	177700	177700	177700	177700	0
23	20240627	204200	5280789000	177700	177700	177700	177700	0
24	20240627	204100	5280789000	177700	177700	177700	177700	0
25	20240627	204000	5280789000	177700	177700	177700	177700	0
26	20240627	203900	5280789000	177700	177700	177700	177700	0
27	20240627	203800	5280789000	177700	177700	177700	177700	0
28	20240627	203700	5280789000	177700	177700	177700	177700	0
29	20240627	203600	5280789000	177700	177700	177700	177700	0
30	20240627	203500	5280789000	177700	177700	177700	177700	0
31	20240627	203400	5280789000	177700	177700	177700	177700	0
32	20240627	203300	5280789000	177700	177700	177700	177700	508
33	20240627	203200	5280789000	177700	177700	177700	177700	0
34	20240627	203100	5280789000	177700	177700	177700	177700	0
35	20240627	203000	5280789000	177700	177700	177700	177700	0
36	20240627	202900	5280789000	177700	177700	177700	177700	0
37	20240627	202800	5280789000	177700	177700	177700	177700	0
38	20240627	202700	5280789000	177700	177700	177700	177700	0
39	20240627	202600	5280789000	177700	177700	177700	177700	0
40	20240627	202500	5280789000	177700	177700	177700	177700	0
41	20240627	202400	5280789000	177700	177700	177700	177700	0
42	20240627	202300	5280789000	177700	177700	177700	177700	0
43	20240627	202200	5280789000	177700	177700	177700	177700	0
44	20240627	202100	5280789000	177700	177700	177700	177700	0
45	20240627	202000	5280789000	177700	177700	177700	177700	0
46	20240627	201900	5280789000	177700	177700	177700	177700	0
47	20240627	201800	5280789000	177700	177700	177700	177700	0
48	20240627	201700	5280789000	177700	177700	177700	177700	0
49	20240627	201600	5280789000	177700	177700	177700	177700	0
50	20240627	201500	5280789000	177700	177700	177700	177700	0
51	20240627	201400	5280789000	177700	177700	177700	177700	0
52	20240627	201300	5280789000	177700	177700	177700	177700	0
53	20240627	201200	5280789000	177700	177700	177700	177700	0
54	20240627	201100	5280789000	177700	177700	177700	177700	0
55	20240627	201000	5280789000	177700	177700	177700	177700	0
56	20240627	200900	5280789000	177700	177700	177700	177700	0
57	20240627	200800	5280789000	177700	177700	177700	177700	0
58	20240627	200700	5280789000	177700	177700	177700	177700	0
59	20240627	200600	5280789000	177700	177700	177700	177700	0
60	20240627	200500	5280789000	177700	177700	177700	177700	0
61	20240627	200400	5280789000	177700	177700	177700	177700	0
62	20240627	200300	5280789000	177700	177700	177700	177700	508
63	20240627	200200	5280789000	177700	177700	177700	177700	0
64	20240627	200100	5280789000	177700	177700	177700	177700	0
65	20240627	200000	5280789000	177700	177700	177700	177700	0
66	20240627	195900	5280789000	177700	177700	177700	177700	0
67	20240627	195800	5280789000	177700	177700	177700	177700	0
68	20240627	195700	5280789000	177700	177700	177700	177700	0
69	20240627	195600	5280789000	177700	177700	177700	177700	0
70	20240627	195500	5280789000	177700	177700	177700	177700	0
71	20240627	195400	5280789000	177700	177700	177700	177700	0
72	20240627	195300	5280789000	177700	177700	177700	177700	0
73	20240627	195200	5280789000	177700	177700	177700	177700	0
74	20240627	195100	5280789000	177700	177700	177700	177700	0
75	20240627	195000	5280789000	177700	177700	177700	177700	0
76	20240627	194900	5280789000	177700	177700	177700	177700	0
77	20240627	194800	5280789000	177700	177700	177700	177700	0
78	20240627	194700	5280789000	177700	177700	177700	177700	0
79	20240627	194600	5280789000	177700	177700	177700	177700	0
80	20240627	194500	5280789000	177700	177700	177700	177700	0
81	20240627	194400	5280789000	177700	177700	177700	177700	0
82	20240627	194300	5280789000	177700	177700	177700	177700	0
83	20240627	194200	5280789000	177700	177700	177700	177700	0
84	20240627	194100	5280789000	177700	177700	177700	177700	0
85	20240627	194000	5280789000	177700	177700	177700	177700	0
86	20240627	193900	5280789000	177700	177700	177700	177700	0
87	20240627	193800	5280789000	177700	177700	177700	177700	0
88	20240627	193700	5280789000	177700	177700	177700	177700	0
89	20240627	193600	5280789000	177700	177700	177700	177700	0
90	20240627	193500	5280789000	177700	177700	177700	177700	0
91	20240627	193400	5280789000	177700	177700	177700	177700	0
92	20240627	193300	5280789000	177700	177700	177700	177700	508
93	20240627	193200	5280789000	177700	177700	177700	177700	0
94	20240627	193100	5280789000	177700	177700	177700	177700	0
95	20240627	193000	5280789000	177700	177700	177700	177700	0
96	20240627	192900	5280789000	177700	177700	177700	177700	0
97	20240627	192800	5280789000	177700	177700	177700	177700	0
98	20240627	192700	5280789000	177700	177700	177700	177700	0
99	20240627	192600	5280789000	177700	177700	177700	177700	0
100	20240627	192500	5280789000	177700	177700	177700	177700	0
101	20240627	192400	5280789000	177700	177700	177700	177700	0
102	20240627	192300	5280789000	177700	177700	177700	177700	0
103	20240627	192200	5280789000	177700	177700	177700	177700	0
104	20240627	192100	5280789000	177700	177700	177700	177700	0
105	20240627	192000	5280789000	177700	177700	177700	177700	0
106	20240627	191900	5280789000	177700	177700	177700	177700	0
107	20240627	191800	5280789000	177700	177700	177700	177700	0
108	20240627	191700	5280789000	177700	177700	177700	177700	0
109	20240627	191600	5280789000	177700	177700	177700	177700	0
110	20240627	191500	5280789000	177700	177700	177700	177700	0
111	20240627	191400	5280789000	177700	177700	177700	177700	0
112	20240627	191300	5280789000	177700	177700	177700	177700	0
113	20240627	191200	5280789000	177700	177700	177700	177700	0
114	20240627	191100	5280789000	177700	177700	177700	177700	0
115	20240627	191000	5280789000	177700	177700	177700	177700	0
116	20240627	190900	5280789000	177700	177700	177700	177700	0
117	20240627	190800	5280789000	177700	177700	177700	177700	0
118	20240627	190700	5280789000	177700	177700	177700	177700	0
119	20240627	190600	5280789000	177700	177700	177700	177700	0
120	20240627	190500	5280789000	177700	177700	177700	177700	0
121	20240627	190400	5280789000	177700	177700	177700	177700	0
122	20240627	190300	5280789000	177700	177700	177700	177700	508
123	20240627	190200	5280789000	177700	177700	177700	177700	0
124	20240627	190100	5280789000	177700	177700	177700	177700	0
125	20240627	190000	5280789000	177700	177700	177700	177700	0
126	20240627	185900	5280789000	177700	177700	177700	177700	0
127	20240627	185800	5280789000	177700	177700	177700	177700	0
128	20240627	185700	5280789000	177700	177700	177700	177700	0
129	20240627	185600	5280789000	177700	177700	177700	177700	0
130	20240627	185500	5280789000	177700	177700	177700	177700	0
131	20240627	185400	5280789000	177700	177700	177700	177700	0
132	20240627	185300	5280789000	177700	177700	177700	177700	0
133	20240627	185200	5280789000	177700	177700	177700	177700	0
134	20240627	185100	5280789000	177700	177700	177700	177700	0
135	20240627	185000	5280789000	177700	177700	177700	177700	0
136	20240627	184900	5280789000	177700	177700	177700	177700	0
137	20240627	184800	5280789000	177700	177700	177700	177700	0
138	20240627	184700	5280789000	177700	177700	177700	177700	0
139	20240627	184600	5280789000	177700	177700	177700	177700	0
140	20240627	184500	5280789000	177700	177700	177700	177700	0
141	20240627	184400	5280789000	177700	177700	177700	177700	0
142	20240627	184300	5280789000	177700	177700	177700	177700	0
143	20240627	184200	5280789000	177700	177700	177700	177700	0
144	20240627	184100	5280789000	177700	177700	177700	177700	0
145	20240627	184000	5280789000	177700	177700	177700	177700	0
146	20240627	183900	5280789000	177700	177700	177700	177700	0
147	20240627	183800	5280789000	177700	177700	177700	177700	0
148	20240627	183700	5280789000	177700	177700	177700	177700	0
149	20240627	183600	5280789000	177700	177700	177700	177700	0
150	20240627	183500	5280789000	177700	177700	177700	177700	0
151	20240627	183400	5280789000	177700	177700	177700	177700	0
152	20240627	183300	5280789000	177700	177700	177700	177700	508
153	20240627	183200	5280789000	177700	177700	177700	177700	0
154	20240627	183100	5280789000	177700	177700	177700	177700	0
155	20240627	183000	5280789000	177700	177700	177700	177700	0
156	20240627	182900	5280789000	177700	177700	177700	177700	0
157	20240627	182800	5280789000	177700	177700	177700	177700	0
158	20240627	182700	5280789000	177700	177700	177700	177700	0
159	20240627	182600	5280789000	177700	177700	177700	177700	0
160	20240627	182500	5280789000	177700	177700	177700	177700	0
161	20240627	182400	5280789000	177700	177700	177700	177700	0
162	20240627	182300	5280789000	177700	177700	177700	177700	0
163	20240627	182200	5280789000	177700	177700	177700	177700	0
164	20240627	182100	5280789000	177700	177700	177700	177700	0
165	20240627	182000	5280789000	177700	177700	177700	177700	0
166	20240627	181900	5280789000	177700	177700	177700	177700	0
167	20240627	181800	5280789000	177700	177700	177700	177700	0
168	20240627	181700	5280789000	177700	177700	177700	177700	0
169	20240627	181600	5280789000	177700	177700	177700	177700	0
170	20240627	181500	5280789000	177700	177700	177700	177700	0
171	20240627	181400	5280789000	177700	177700	177700	177700	0
172	20240627	181300	5280789000	177700	177700	177700	177700	0
173	20240627	181200	5280789000	177700	177700	177700	177700	0
174	20240627	181100	5280789000	177700	177700	177700	177700	0
175	20240627	181000	5280789000	177700	177700	177700	177700	0
176	20240627	180900	5280789000	177700	177700	177700	177700	0
177	20240627	180800	5280789000	177700	177700	177700	177700	0
178	20240627	180700	5280789000	177700	177700	177700	177700	0
179	20240627	180600	5280789000	177700	177700	177700	177700	0
180	20240627	180500	5280789000	177700	177700	177700	177700	0
181	20240627	180400	5280789000	177700	177700	177700	177700	0
182	20240627	180300	5280789000	177700	177700	177700	177700	508
183	20240627	180200	5280789000	177700	177700	177700	177700	0
184	20240627	180100	5280789000	177700	177700	177700	177700	0
185	20240627	180000	5280789000	177700	177700	177700	177700	0
186	20240627	175900	5280789000	177700	177700	177700	177700	0
187	20240627	175800	5280789000	177700	177700	177700	177700	0
188	20240627	175700	5280789000	177700	177700	177700	177700	0
189	20240627	175600	5280789000	177700	177700	177700	177700	0
190	20240627	175500	5280789000	177700	177700	177700	177700	0
191	20240627	175400	5280789000	177700	177700	177700	177700	0
192	20240627	175300	5280789000	177700	177700	177700	177700	0
193	20240627	175200	5280789000	177700	177700	177700	177700	0
194	20240627	175100	5280789000	177700	177700	177700	177700	0
195	20240627	175000	5280789000	177700	177700	177700	177700	0
196	20240627	174900	5280789000	177700	177700	177700	177700	0
197	20240627	174800	5280789000	177700	177700	177700	177700	0
198	20240627	174700	5280789000	177700	177700	177700	177700	0
199	20240627	174600	5280789000	177700	177700	177700	177700	0
200	20240627	174500	5280789000	177700	177700	177700	177700	0
201	20240627	174400	5280789000	177700	177700	177700	177700	0
202	20240627	174300	5280789000	177700	177700	177700	177700	0
203	20240627	174200	5280789000	177700	177700	177700	177700	0
204	20240627	174100	5280789000	177700	177700	177700	177700	0
205	20240627	174000	5280789000	177700	177700	177700	177700	0
206	20240627	173900	5280789000	177700	177700	177700	177700	0
207	20240627	173800	5280789000	177700	177700	177700	177700	0
208	20240627	173700	5280789000	177700	177700	177700	177700	0
209	20240627	173600	5280789000	177700	177700	177700	177700	0
210	20240627	173500	5280789000	177700	177700	177700	177700	0
211	20240627	173400	5280789000	177700	177700	177700	177700	0
212	20240627	173300	5280789000	177700	177700	177700	177700	508
213	20240627	173200	5280789000	177700	177700	177700	177700	0
214	20240627	173100	5280789000	177700	177700	177700	177700	0
215	20240627	173000	5280789000	177700	177700	177700	177700	0
216	20240627	172900	5280789000	177700	177700	177700	177700	0
217	20240627	172800	5280789000	177700	177700	177700	177700	0
218	20240627	172700	5280789000	177700	177700	177700	177700	0
219	20240627	172600	5280789000	177700	177700	177700	177700	0
220	20240627	172500	5280789000	177700	177700	177700	177700	0
221	20240627	172400	5280789000	177700	177700	177700	177700	0
222	20240627	172300	5280789000	177700	177700	177700	177700	0
223	20240627	172200	5280789000	177700	177700	177700	177700	0
224	20240627	172100	5280789000	177700	177700	177700	177700	0
225	20240627	172000	5280789000	177700	177700	177700	177700	0
226	20240627	171900	5280789000	177700	177700	177700	177700	0
227	20240627	171800	5280789000	177700	177700	177700	177700	0
228	20240627	171700	5280789000	177700	177700	177700	177700	0
229	20240627	171600	5280789000	177700	177700	177700	177700	0
230	20240627	171500	5280789000	177700	177700	177700	177700	0
231	20240627	171400	5280789000	177700	177700	177700	177700	0
232	20240627	171300	5280789000	177700	177700	177700	177700	0
233	20240627	171200	5280789000	177700	177700	177700	177700	0
234	20240627	171100	5280789000	177700	177700	177700	177700	0
235	20240627	171000	5280789000	177700	177700	177700	177700	0
236	20240627	170900	5280789000	177700	177700	177700	177700	0
237	20240627	170800	5280789000	177700	177700	177700	177700	0
238	20240627	170700	5280789000	177700	177700	177700	177700	0
239	20240627	170600	5280789000	177700	177700	177700	177700	0
240	20240627	170500	5280789000	177700	177700	177700	177700	0
241	20240627	170400	5280789000	177700	177700	177700	177700	0
242	20240627	170300	5280789000	177700	177700	177700	177700	508
243	20240627	170200	5280789000	177700	177700	177700	177700	0
244	20240627	170100	5280789000	177700	177700	177700	177700	0
245	20240627	170000	5280789000	177700	177700	177700	177700	0
246	20240627	165900	5280789000	177700	177700	177700	177700	0
247	20240627	165800	5280789000	177700	177700	177700	177700	0
248	20240627	165700	5280789000	177700	177700	177700	177700	0
249	20240627	165600	5280789000	177700	177700	177700	177700	0
250	20240627	165500	5280789000	177700	177700	177700	177700	0
251	20240627	165400	5280789000	177700	177700	177700	177700	0
252	20240627	165300	5280789000	177700	177700	177700	177700	0
253	20240627	165200	5280789000	177700	177700	177700	177700	0
254	20240627	165100	5280789000	177700	177700	177700	177700	0
255	20240627	165000	5280789000	177700	177700	177700	177700	0
256	20240627	164900	5280789000	177700	177700	177700	177700	0
257	20240627	164800	5280789000	177700	177700	177700	177700	0
258	20240627	164700	5280789000	177700	177700	177700	177700	0
259	20240627	164600	5280789000	177700	177700	177700	177700	0
260	20240627	164500	5280789000	177700	177700	177700	177700	0
261	20240627	164400	5280789000	177700	177700	177700	177700	0
262	20240627	164300	5280789000	177700	177700	177700	177700	0
263	20240627	164200	5280789000	177700	177700	177700	177700	0
264	20240627	164100	5280789000	177700	177700	177700	177700	0
265	20240627	164000	5280789000	177700	177700	177700	177700	0
266	20240627	163900	5280789000	177700	177700	177700	177700	0
267	20240627	163800	5280789000	177700	177700	177700	177700	0
268	20240627	163700	5280789000	177700	177700	177700	177700	0
269	20240627	163600	5280789000	177700	177700	177700	177700	0
270	20240627	163500	5280789000	177700	177700	177700	177700	0
271	20240627	163400	5280789000	177700	177700	177700	177700	0
272	20240627	163300	5280789000	177700	177700	177700	177700	508
273	20240627	163200	5280789000	177700	177700	177700	177700	0
274	20240627	163100	5280789000	177700	177700	177700	177700	0
275	20240627	163000	5280789000	177700	177700	177700	177700	0
276	20240627	162900	5280789000	177700	177700	177700	177700	0
277	20240627	162800	5280789000	177700	177700	177700	177700	0
278	20240627	162700	5280789000	177700	177700	177700	177700	0
279	20240627	162600	5280789000	177700	177700	177700	177700	0
280	20240627	162500	5280789000	177700	177700	177700	177700	0
281	20240627	162400	5280789000	177700	177700	177700	177700	0
282	20240627	162300	5280789000	177700	177700	177700	177700	0
283	20240627	162200	5280789000	177700	177700	177700	177700	0
284	20240627	162100	5280789000	177700	177700	177700	177700	0
285	20240627	162000	5280789000	177700	177700	177700	177700	0
286	20240627	161900	5280789000	177700	177700	177700	177700	0
287	20240627	161800	5280789000	177700	177700	177700	177700	0
288	20240627	161700	5280789000	177700	177700	177700	177700	0
289	20240627	161600	5280789000	177700	177700	177700	177700	0
290	20240627	161500	5280789000	177700	177700	177700	177700	0
291	20240627	161400	5280789000	177700	177700	177700	177700	0
292	20240627	161300	5280789000	177700	177700	177700	177700	0
293	20240627	161200	5280789000	177700	177700	177700	177700	0
294	20240627	161100	5280789000	177700	177700	177700	177700	0
295	20240627	161000	5280789000	177700	177700	177700	177700	0
296	20240627	160900	5280789000	177700	177700	177700	177700	0
297	20240627	160800	5280789000	177700	177700	177700	177700	0
298	20240627	160700	5280789000	177700	177700	177700	177700	0
299	20240627	160600	5280789000	177700	177700	177700	177700	0
300	20240627	160500	5280789000	177700	177700	177700	177700	0
301	20240627	160400	5280789000	177700	177700	177700	177700	0
302	20240627	160300	5280789000	177700	177700	177700	177700	508
303	20240627	160200	5280789000	177700	177700	177700	177700	0
304	20240627	160100	5280789000	177700	177700	177700	177700	0
305	20240627	160000	5280789000	177700	177700	177700	177700	0
306	20240627	155900	5280789000	177700	177700	177700	177700	0
307	20240627	155800	5280789000	177700	177700	177700	177700	0
308	20240627	155700	5280789000	177700	177700	177700	177700	0
309	20240627	155600	5280789000	177700	177700	177700	177700	0
310	20240627	155500	5280789000	177700	177700	177700	177700	0
311	20240627	155400	5280789000	177700	177700	177700	177700	0
312	20240627	155300	5280789000	177700	177700	177700	177700	0
313	20240627	155200	5280789000	177700	177700	177700	177700	0
314	20240627	155100	5280789000	177700	177700	177700	177700	0
315	20240627	155000	5280789000	177700	177700	177700	177700	0
316	20240627	154900	5280789000	177700	177700	177700	177700	0
317	20240627	154800	5280789000	177700	177700	177700	177700	0
318	20240627	154700	5280789000	177700	177700	177700	177700	0
319	20240627	154600	5280789000	177700	177700	177700	177700	0
320	20240627	154500	5280789000	177700	177700	177700	177700	0
321	20240627	154400	5280789000	177700	177700	177700	177700	0
322	20240627	154300	5280789000	177700	177700	177700	177700	0
323	20240627	154200	5280789000	177700	177700	177700	177700	0
324	20240627	154100	5280789000	177700	177700	177700	177700	0
325	20240627	154000	5280789000	177700	177700	177700	177700	0
326	20240627	153900	5280789000	177700	177700	177700	177700	0
327	20240627	153800	5280789000	177700	177700	177700	177700	0
328	20240627	153700	5280789000	177700	177700	177700	177700	0
329	20240627	153600	5280789000	177700	177700	177700	177700	0
330	20240627	153500	5280789000	177700	177700	177700	177700	0
331	20240627	153400	5280789000	177700	177700	177700	177700	0
332	20240627	153300	5280789000	177700	177700	177700	177700	508
333	20240627	153200	5280789000	177700	177700	177700	177700	0
334	20240627	153100	5280789000	177700	177700	177700	177700	0
335	20240627	153000	5280789000	177700	177700	177700	177700	508
336	20240627	152900	5190517400	177500	177500	177500	177500	0
337	20240627	152800	5190517400	177500	177500	177500	177500	0
338	20240627	152700	5190517400	177500	177500	177500	177500	0
339	20240627	152600	5190517400	177500	177500	177500	177500	0
340	20240627	152500	5190517400	177500	177500	177500	177500	0
341	20240627	152400	5190517400	177500	177500	177500	177500	0
342	20240627	152300	5190517400	177500	177500	177500	177500	0
343	20240627	152200	5190517400	177500	177500	177500	177500	0
344	20240627	152100	5190517400	177500	177500	177500	177500	0
345	20240627	152000	5190517400	177500	177500	177500	177500	0
346	20240627	151900	5190517400	177500	177500	177600	177100	64
347	20240627	151800	5179164400	177400	177400	177500	177400	9
348	20240627	151700	5177567100	177500	177500	177600	177300	14
349	20240627	151600	5175082700	177600	177800	177800	177000	63
350	20240627	151500	5163910800	177800	178300	178300	177800	22
351	20240627	151400	5159996200	178000	178400	178400	178000	38
352	20240627	151300	5153224300	178400	178300	178400	178100	49
353	20240627	151200	5144488600	178300	178300	178400	178200	66
354	20240627	151100	5132720700	178200	178100	178200	178100	61
355	20240627	151000	5121854000	178100	178500	178500	178000	207
356	20240627	150900	5084962500	178500	178400	178700	178400	61
357	20240627	150800	5074069600	178500	178500	178500	178400	60
358	20240627	150700	5063360600	178500	178400	178500	178400	52
359	20240627	150600	5054081200	178400	178300	178500	178300	75
360	20240627	150500	5040704500	178300	178300	178400	178300	43
361	20240627	150400	5033034000	178300	178500	178600	178300	114
362	20240627	150300	5012691800	178500	178500	178600	178400	90
363	20240627	150200	4996623500	178500	178400	178500	178400	23
364	20240627	150100	4992519100	178400	178500	178700	178400	73
365	20240627	150000	4979485100	178500	178700	178900	178300	113
366	20240627	145900	4959292700	178800	178600	178800	178600	59
367	20240627	145800	4948746600	178700	178500	178700	178500	47
368	20240627	145700	4940351500	178700	178300	178700	178300	51
369	20240627	145600	4931251600	178400	178300	178400	178300	19
370	20240627	145500	4927862900	178500	178700	178800	178400	181
371	20240627	145400	4895545100	178700	178700	178700	178500	98
372	20240627	145300	4878040500	178700	178600	178700	178600	48
373	20240627	145200	4869463500	178700	178600	178700	178500	39
374	20240627	145100	4862499300	178600	178400	178600	178300	121
375	20240627	145000	4840905200	178300	178200	178600	178200	34
376	20240627	144900	4834838300	178400	178600	178700	178300	123
377	20240627	144800	4812879300	178500	178400	178500	178400	46
378	20240627	144700	4804669000	178500	178300	178500	178300	37
379	20240627	144600	4798067500	178400	178200	178400	178000	89
380	20240627	144500	4782209000	178300	178400	178500	178200	87
381	20240627	144400	4766692900	178300	178400	178400	178200	45
382	20240627	144300	4758669400	178400	178500	178600	178300	48
383	20240627	144200	4750103600	178700	178600	178700	178400	40
384	20240627	144100	4742962000	178600	178200	178600	178200	62
385	20240627	144000	4731902000	178300	178300	178300	178100	26
386	20240627	143900	4727268100	178300	178400	178600	178300	59
387	20240627	143800	4716740300	178600	178500	178600	178300	27
388	20240627	143700	4711922500	178500	178400	178600	178200	90
389	20240627	143600	4695870000	178300	178100	178500	178100	48
390	20240627	143500	4687312900	178100	178200	178200	178000	26
391	20240627	143400	4682682900	178200	178100	178200	178000	21
392	20240627	143300	4678942100	178200	178200	178400	178100	86
393	20240627	143200	4663615100	178200	177900	178200	177900	49
394	20240627	143100	4654888100	177900	177800	177900	177700	35
395	20240627	143000	4648664400	177800	177200	177800	177200	76
396	20240627	142900	4635181900	177300	177000	177300	177000	67
397	20240627	142800	4623309400	177100	177100	177200	177000	29
398	20240627	142700	4618173200	177100	177000	177100	176900	37
399	20240627	142600	4611623600	176900	176900	177000	176900	22
400	20240627	142500	4607731000	176900	176800	177000	176800	38
401	20240627	142400	4601008900	176900	177000	177000	176800	76
402	20240627	142300	4587563000	177100	177100	177100	177000	15
403	20240627	142200	4584907300	177100	177100	177200	177000	26
404	20240627	142100	4580303800	177100	177100	177200	177100	33
405	20240627	142000	4574457300	177100	177100	177200	177100	23
406	20240627	141900	4570383600	177200	176900	177200	176900	19
407	20240627	141800	4567020400	177000	177000	177000	176900	43
408	20240627	141700	4559410400	177000	177000	177100	177000	21
409	20240627	141600	4555692900	177100	176900	177100	176900	17
410	20240627	141500	4552683000	176900	177100	177100	176900	23
411	20240627	141400	4548612400	177100	177200	177200	177100	111
412	20240627	141300	4528949000	177100	177400	177400	177100	72
413	20240627	141200	4516185700	177500	177400	177500	177300	13
414	20240627	141100	4513880000	177500	177300	177500	177300	22
415	20240627	141000	4509977200	177300	177200	177300	177200	14
416	20240627	140900	4507495600	177200	177300	177300	177200	19
417	20240627	140800	4504127800	177300	177200	177300	177200	16
418	20240627	140700	4501292200	177200	177300	177300	177200	12
419	20240627	140600	4499165100	177300	177200	177300	177200	43
420	20240627	140500	4491542700	177200	177100	177300	177100	11
421	20240627	140400	4489593400	177100	177100	177200	177100	21
422	20240627	140300	4485873700	177100	177100	177200	177100	12
423	20240627	140200	4483748300	177100	177100	177300	177100	22
424	20240627	140100	4479849500	177200	177600	177600	177200	71
425	20240627	140000	4467256800	177600	177400	177600	177400	23
426	20240627	135900	4463174600	177400	177300	177400	177300	7
427	20240627	135800	4461933300	177300	176900	177300	176900	34
428	20240627	135700	4455908500	176900	176800	177100	176800	84
429	20240627	135600	4441043500	176800	176900	176900	176800	19
430	20240627	135500	4437683500	176900	177000	177000	176900	26
431	20240627	135400	4433082200	176900	177000	177000	176600	619
432	20240627	135300	4323653600	177000	177800	177900	177000	431
433	20240627	135200	4247202500	177800	177700	177800	177600	25
434	20240627	135100	4242759300	177700	177700	177700	177600	24
435	20240627	135000	4238495100	177700	177700	177700	177600	10
436	20240627	134900	4236718600	177600	177700	177800	177600	27
437	20240627	134800	4231920600	177800	177600	177800	177600	14
438	20240627	134700	4229433100	177700	177600	177800	177600	18
439	20240627	134600	4226235300	177500	177700	177700	177500	24
440	20240627	134500	4221971600	177600	177600	177700	177500	15
441	20240627	134400	4219307700	177700	177600	177700	177500	31
442	20240627	134300	4213801200	177600	177600	177600	177500	16
443	20240627	134200	4210960700	177500	177500	177600	177500	18
444	20240627	134100	4207764600	177600	177600	177800	177600	29
445	20240627	134000	4202611100	177800	177800	177800	177500	72
446	20240627	133900	4189813500	177800	177800	177900	177800	16
447	20240627	133800	4186968000	177900	178100	178100	177900	63
448	20240627	133700	4175754000	178000	177900	178100	177900	33
449	20240627	133600	4169881800	177900	178000	178000	177900	27
450	20240627	133500	4165077000	177900	177900	178000	177800	22
451	20240627	133400	4161163400	177900	177800	178000	177800	10
452	20240627	133300	4159384400	177800	177800	178100	177800	9
453	20240627	133200	4157783300	178000	178800	178900	178000	140
454	20240627	133100	4132794100	178800	178900	178900	178800	15
455	20240627	133000	4130111000	178900	178800	178900	178800	5
456	20240627	132900	4129216700	178800	178800	178900	178600	19
457	20240627	132800	4125818900	178700	178800	178900	178700	24
458	20240627	132700	4121528900	178800	178800	178800	178700	15
459	20240627	132600	4118847300	178600	178500	178600	178500	12
460	20240627	132500	4116704700	178400	178300	178600	178300	21
461	20240627	132400	4112959100	178300	178400	178400	178300	7
462	20240627	132300	4111710600	178400	178200	178400	178200	16
463	20240627	132200	4108857800	178200	178100	178300	178100	8
464	20240627	132100	4107432400	178100	178100	178300	178100	7
465	20240627	132000	4106185400	178400	178500	178500	178300	43
466	20240627	131900	4098515600	178400	178400	178600	178400	6
467	20240627	131800	4097444900	178500	178700	178800	178500	47
468	20240627	131700	4089045800	178700	178700	178800	178700	5
469	20240627	131600	4088152200	178900	178600	178900	178500	44
470	20240627	131500	4080291400	178600	178700	178700	178600	12
471	20240627	131400	4078147200	178700	178700	178800	178700	14
472	20240627	131300	4075644500	178800	178800	178800	178700	62
473	20240627	131200	4064559500	178800	178400	178800	178400	65
474	20240627	131100	4052941500	178300	178300	178300	178000	58
475	20240627	131000	4042601100	178300	177700	178300	177700	14
476	20240627	130900	4040110500	177600	177700	177700	177600	28
477	20240627	130800	4035135500	177600	177400	177600	177400	15
478	20240627	130700	4032472600	177400	177100	177400	177100	168
479	20240627	130600	4002689300	177100	177200	177200	177100	11
480	20240627	130500	4000740500	177200	177100	177200	177100	22
481	20240627	130400	3996844100	177200	177200	177300	177200	31
482	20240627	130300	3991350600	177200	177200	177300	177100	99
483	20240627	130200	3973810500	177300	177400	177400	177300	27
484	20240627	130100	3969022900	177400	177200	177600	177200	17
485	20240627	130000	3966008800	177200	177600	177600	177200	17
486	20240627	125900	3962990200	177400	177500	177500	177400	52
487	20240627	125800	3953762200	177500	177500	177600	177500	65
488	20240627	125700	3942222900	177500	177900	177900	177500	44
489	20240627	125600	3934406000	178000	178200	178200	178000	113
490	20240627	125500	3914283900	178300	178400	178400	178300	26
491	20240627	125400	3909647600	178600	178600	178600	178500	43
492	20240627	125300	3901970900	178600	178800	178900	178500	74
493	20240627	125200	3888749900	179000	178700	179000	178700	25
494	20240627	125100	3884279100	178600	178800	178800	178600	7
495	20240627	125000	3883028500	178600	178600	178600	178600	3
496	20240627	124900	3882492700	178600	178500	179000	178500	13
497	20240627	124800	3880170600	178900	178800	178900	178600	44
498	20240627	124700	3872308400	178800	178700	178800	178700	10
499	20240627	124600	3870520800	178800	178600	179000	178600	16
500	20240627	124500	3867660200	178700	178800	178900	178700	31
501	20240627	124400	3862119100	178900	178700	178900	178700	8
502	20240627	124300	3860689200	178700	178900	178900	178600	17
503	20240627	124200	3857650500	178800	178900	178900	178800	31
504	20240627	124100	3852105500	179000	179100	179100	179000	8
505	20240627	124000	3850673300	179000	179100	179200	179000	13
506	20240627	123900	3848345500	179000	179200	179200	179000	22
507	20240627	123800	3844405100	179200	179400	179400	179200	28
508	20240627	123700	3839384000	179400	179300	179400	179300	9
509	20240627	123600	3837769600	179400	179400	179400	179400	9
510	20240627	123500	3836155000	179400	179800	179800	179400	58
511	20240627	123400	3825737300	179800	179800	179800	179700	8
512	20240627	123300	3824299100	179800	179900	179900	179700	83
513	20240627	123200	3809376000	179800	179600	180100	179600	288
514	20240627	123100	3757546400	179600	179600	179700	179600	8
515	20240627	123000	3756109500	179600	179400	179700	179400	16
516	20240627	122900	3753236100	179400	179400	179400	179400	2
517	20240627	122800	3752877300	179600	179400	179600	179400	24
518	20240627	122700	3748570700	179600	179600	179700	179400	21
519	20240627	122600	3744799300	179500	179200	179500	179200	47
520	20240627	122500	3736365900	179100	179200	179200	179100	9
521	20240627	122400	3734753600	179200	179100	179200	179000	22
522	20240627	122300	3730813500	179200	179100	179200	179100	14
523	20240627	122200	3728305200	179100	179100	179200	179100	22
524	20240627	122100	3724363500	179000	179100	179100	179000	18
525	20240627	122000	3721140800	179100	179100	179100	179100	6
526	20240627	121900	3720066200	179100	179000	179100	179000	8
527	20240627	121800	3718633700	178800	179200	179200	178800	30
528	20240627	121700	3713262500	179100	179100	179100	179100	4
529	20240627	121600	3712546100	179100	178900	179100	178900	7
530	20240627	121500	3711293200	178900	178900	179000	178900	10
531	20240627	121400	3709504100	178900	179000	179000	178900	11
532	20240627	121300	3707535500	179000	179000	179000	178900	10
533	20240627	121200	3705746000	179000	178900	179100	178900	11
534	20240627	121100	3703777400	178900	178900	179000	178900	23
535	20240627	121000	3699662000	178900	179000	179000	178900	8
536	20240627	120900	3698230100	178900	178900	179000	178900	13
537	20240627	120800	3695903900	179100	179000	179100	179000	8
538	20240627	120700	3694471800	179000	179000	179000	179000	4
539	20240627	120600	3693755800	179000	178900	179000	178900	16
540	20240627	120500	3690892100	178900	179100	179100	178900	6
541	20240627	120400	3689818400	178900	179200	179200	178900	34
542	20240627	120300	3683730000	179100	179000	179100	179000	33
543	20240627	120200	3677822800	179100	179000	179200	179000	27
544	20240627	120100	3672985400	179000	178800	179000	178800	12
545	20240627	120000	3670838300	178800	178800	178900	178800	12
546	20240627	115900	3668692100	178800	178900	178900	178800	5
547	20240627	115800	3667798000	178700	178700	178900	178700	18
548	20240627	115700	3664580500	178700	178700	178800	178700	14
549	20240627	115600	3662078400	178800	179000	179000	178800	2
550	20240627	115500	3661720600	178800	179200	179200	178800	8
551	20240627	115400	3660287400	179200	179100	179200	178700	112
552	20240627	115300	3640249000	179100	179100	179100	179000	5
553	20240627	115200	3639353800	179000	179300	179300	179000	8
554	20240627	115100	3637921000	178900	179200	179300	178900	47
555	20240627	115000	3629504100	179200	179300	179300	179200	7
556	20240627	114900	3628249400	179300	179100	179400	179100	13
557	20240627	114800	3625918300	179200	179200	179300	179100	8
558	20240627	114700	3624484800	179200	179100	179200	179100	14
559	20240627	114600	3621977000	179000	178900	179000	178900	12
560	20240627	114500	3619829700	178900	178700	178900	178700	16
561	20240627	114400	3616969200	178600	178500	178700	178500	106
562	20240627	114300	3598035700	178500	178600	178600	178500	27
563	20240627	114200	3593214700	178600	178500	178600	178500	10
564	20240627	114100	3591429300	178500	178500	178500	178400	25
565	20240627	114000	3586967000	178400	178900	178900	178400	234
566	20240627	113900	3545117600	179000	178900	179000	178900	19
567	20240627	113800	3541716800	178900	179000	179000	178900	19
568	20240627	113700	3538316900	179000	179000	179000	178900	28
569	20240627	113600	3533305900	178900	179000	179000	178900	30
570	20240627	113500	3527936200	179100	179100	179100	179100	25
571	20240627	113400	3523458700	179100	179100	179200	179000	37
572	20240627	113300	3516833700	179200	179100	179200	179100	12
573	20240627	113200	3514683700	179200	179200	179200	179100	16
574	20240627	113100	3511817200	179200	179600	179700	179200	37
575	20240627	113000	3505180900	179700	179200	179700	179200	25
576	20240627	112900	3500694800	179100	179200	179200	179100	19
577	20240627	112800	3497290300	179000	179100	179200	179000	38
578	20240627	112700	3490483300	179200	179100	179200	179000	18
579	20240627	112600	3487260700	179100	179100	179200	179000	26
580	20240627	112500	3482603000	179200	179000	179200	178900	25
581	20240627	112400	3478125300	179000	178800	179200	178800	22
582	20240627	112300	3474186100	178700	178800	179100	178500	108
583	20240627	112200	3454861700	178600	179100	179200	178600	289
584	20240627	112100	3403141100	179200	179100	179200	179100	41
585	20240627	112000	3395795700	179100	179100	179200	179000	15
586	20240627	111900	3393109100	179100	178900	179200	178900	106
587	20240627	111800	3374134300	179000	179000	179000	178900	21
588	20240627	111700	3370376300	179000	178900	179000	178900	25
589	20240627	111600	3365902800	178900	178600	179000	178600	72
590	20240627	111500	3353019900	178600	178600	178800	178500	27
591	20240627	111400	3348196900	178500	178500	178600	178500	18
592	20240627	111300	3344983500	178500	178700	178700	178500	6
593	20240627	111200	3343911900	178900	178500	179000	178400	156
594	20240627	111100	3316034200	178400	178500	178500	178300	9
595	20240627	111000	3314428500	178400	178600	178600	178300	67
596	20240627	110900	3302470900	179100	178500	179300	178500	19
597	20240627	110800	3299069700	178300	178900	179300	178300	49
598	20240627	110700	3290297000	178200	177900	178800	177900	28
599	20240627	110600	3285304800	177900	177000	177900	176900	446
600	20240627	110500	3206087000	177000	177000	177100	176900	47
601	20240627	110400	3197765700	176900	176700	177000	176700	16
602	20240627	110300	3194935600	176700	176700	176700	176700	1
603	20240627	110200	3194758900	176600	176500	176600	176500	7
604	20240627	110100	3193523200	176500	176400	176700	176300	19
605	20240627	110000	3190169400	176500	176200	176500	176200	23
606	20240627	105900	3186114300	176300	176100	176300	176000	81
607	20240627	105800	3171849800	176100	176000	176100	176000	36
608	20240627	105700	3165512000	176000	176100	176500	176000	75
609	20240627	105600	3152304700	176100	176100	176100	176000	103
610	20240627	105500	3134169600	176100	176300	176500	176000	346
611	20240627	105400	3073224900	176300	176500	176500	176300	153
612	20240627	105300	3046245700	176600	176500	176600	176500	57
613	20240627	105200	3036182400	176500	176500	176500	176500	34
614	20240627	105100	3030181400	176500	176500	177000	176500	251
615	20240627	105000	2985876400	176500	176500	177000	176500	65
616	20240627	104900	2974398000	176500	176600	176700	176500	258
617	20240627	104800	2928834700	176600	176800	177200	176600	354
618	20240627	104700	2866245500	176800	176900	177000	176800	44
619	20240627	104600	2858462000	176900	177000	177100	176900	147
620	20240627	104500	2832444800	177000	177100	177100	177000	29
621	20240627	104400	2827311200	177100	177000	177300	177000	40
622	20240627	104300	2820230000	177000	177000	177200	177000	32
623	20240627	104200	2814565800	177000	177000	177200	176900	62
624	20240627	104100	2803591600	177000	176900	177000	176900	29
625	20240627	104000	2798460900	176900	176900	177400	176900	42
626	20240627	103900	2791028800	176900	176800	177400	176800	30
627	20240627	103800	2785721000	176900	176900	177500	176800	208
628	20240627	103700	2748925200	176900	177000	177400	176900	32
629	20240627	103600	2743263100	177000	176800	177400	176800	53
630	20240627	103500	2733885900	176800	177300	177300	176800	32
631	20240627	103400	2728223300	176700	176700	177300	176700	41
632	20240627	103300	2720977000	176700	176800	176800	176600	227
633	20240627	103200	2680861300	176800	176800	176900	176800	138
634	20240627	103100	2656460900	176900	176800	177700	176800	83
635	20240627	103000	2641778500	176800	176800	177300	176800	71
636	20240627	102900	2629222300	176800	176900	177700	176700	115
637	20240627	102800	2608887800	176900	177800	177900	176800	182
638	20240627	102700	2576629900	177800	178200	178300	177800	117
639	20240627	102600	2555801900	178300	178800	178900	178200	193
640	20240627	102500	2521325700	178800	178900	179100	178800	52
641	20240627	102400	2512025000	179000	179100	179100	179000	59
642	20240627	102300	2501460300	179100	179400	179400	179100	123
643	20240627	102200	2479413900	179500	179400	179700	179400	39
644	20240627	102100	2472411600	179400	179000	179700	179000	51
645	20240627	102000	2463270800	179000	179000	179100	179000	29
646	20240627	101900	2458079700	179000	178900	179200	178900	31
647	20240627	101800	2452532200	178900	178800	179200	178800	43
648	20240627	101700	2444841400	178800	178700	178800	178700	45
649	20240627	101600	2436797800	178700	178800	178900	178700	30
650	20240627	101500	2431435900	178800	179200	179200	178800	308
651	20240627	101400	2376285600	179200	179300	179300	179200	35
652	20240627	101300	2370013300	179300	179200	180000	179200	39
653	20240627	101200	2363019800	179200	179200	180200	179200	38
654	20240627	101100	2356202900	179200	179400	180200	179200	123
655	20240627	101000	2334116500	179400	179500	180100	179300	43
656	20240627	100900	2326396400	179500	179300	180600	179200	130
657	20240627	100800	2303077300	179300	179100	179800	179100	43
658	20240627	100700	2295373800	179100	179100	179700	179100	40
659	20240627	100600	2288208000	179100	179300	179700	179000	264
660	20240627	100500	2240875700	179300	179400	179500	179300	164
661	20240627	100400	2211466400	179500	179800	179800	179400	230
662	20240627	100300	2170146100	179800	180100	180100	179800	256
663	20240627	100200	2124050200	180100	180300	180400	180100	94
664	20240627	100100	2107103700	180300	180600	180600	180300	197
665	20240627	100000	2071553700	180600	181300	181300	180600	167
666	20240627	095900	2041362000	180800	180700	181300	180700	109
667	20240627	095800	2021622100	180700	180700	181100	180700	48
668	20240627	095700	2012945700	180700	181300	181300	180700	102
669	20240627	095600	1994509600	181200	180600	181400	180600	94
670	20240627	095500	1977486100	180600	180600	181200	180500	90
671	20240627	095400	1961217300	180600	180600	181100	180600	142
672	20240627	095300	1935565300	180600	181300	181300	180600	140
673	20240627	095200	1910211500	181200	181200	181500	181100	85
674	20240627	095100	1894804900	181200	181300	181500	181200	71
675	20240627	095000	1881932800	181300	181300	181600	181200	117
676	20240627	094900	1860719400	181300	181600	181600	181200	108
677	20240627	094800	1841127000	181400	181800	182200	181400	128
678	20240627	094700	1817884700	181800	182200	182300	181500	120
679	20240627	094600	1796050000	181500	181500	182300	181500	68
680	20240627	094500	1783692100	181500	182300	182300	181400	132
681	20240627	094400	1759679100	181400	181300	182400	181300	85
682	20240627	094300	1744222400	181300	181600	182400	181200	177
683	20240627	094200	1712067900	181600	181700	182600	181600	209
684	20240627	094100	1674034000	181700	182500	182600	181700	92
685	20240627	094000	1657296800	181800	181700	182500	181700	102
686	20240627	093900	1638728600	181700	181700	182400	181700	112
687	20240627	093800	1618334700	181700	181600	182600	181600	75
688	20240627	093700	1604682700	181600	182300	182500	181500	252
689	20240627	093600	1558817300	182100	182600	182800	182100	182
690	20240627	093500	1525619000	182600	182300	182800	182300	134
691	20240627	093400	1501170300	182400	182400	182400	182200	162
692	20240627	093300	1471625600	182400	182100	182400	181700	187
693	20240627	093200	1437545300	182100	182400	182400	181400	57
694	20240627	093100	1427164800	182100	181000	182400	181000	159
695	20240627	093000	1398327300	181300	180500	181300	180500	109
696	20240627	092900	1378577400	181300	181400	181400	180300	598
697	20240627	092800	1270565200	181400	182200	182200	181400	130
698	20240627	092700	1246950200	181800	182700	182700	181700	445
699	20240627	092600	1165944100	182400	182900	183000	182400	245
700	20240627	092500	1121157900	182900	182900	183000	182400	315
701	20240627	092400	1063569100	182900	181800	182900	181800	579
702	20240627	092300	958026900	181800	181700	181800	181700	30
703	20240627	092200	952574100	181700	181700	181800	181600	57
704	20240627	092100	942215200	181700	181900	181900	181600	191
705	20240627	092000	907503600	181800	181000	181800	181000	829
706	20240627	091900	757097100	181000	180900	181400	180700	447
707	20240627	091800	676121400	180900	181000	181300	180700	226
708	20240627	091700	635213100	181000	180900	181200	180600	261
709	20240627	091600	588017200	181000	181000	181000	181000	30
710	20240627	091500	582587200	181000	181200	181200	181000	191
711	20240627	091400	547994500	181200	181200	181400	181100	142
712	20240627	091300	522259200	181300	181400	181500	181300	431
713	20240627	091200	444084100	181400	181200	181500	181200	189
714	20240627	091100	409782400	181500	181200	181800	181100	449
715	20240627	091000	328327100	181200	180700	181200	180700	197
716	20240627	090900	292682400	180600	180600	180700	180500	40
717	20240627	090800	285457900	180600	180600	180600	180600	53
718	20240627	090700	275886100	180600	180100	180700	180100	168
719	20240627	090600	245571700	180300	179800	180300	179800	15
720	20240627	090500	242873700	179800	179700	180300	179700	119
721	20240627	090400	221459100	179800	180000	180200	179800	58
722	20240627	090300	211022500	180200	179600	180200	179400	116
723	20240627	090200	190191500	179600	180400	180500	179500	113
724	20240627	090100	169890300	180500	180500	180600	179500	136
725	20240627	090000	145369800	180500	180500	180500	179300	806