KissMeData/140860/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202600	1714054300	186000	186000	186000	186000	1055
3	20240625	202500	1714054300	186000	186000	186000	186000	0
4	20240625	202400	1714054300	186000	186000	186000	186000	0
5	20240625	202300	1714054300	186000	186000	186000	186000	0
6	20240625	202200	1714054300	186000	186000	186000	186000	0
7	20240625	202100	1714054300	186000	186000	186000	186000	0
8	20240625	202000	1714054300	186000	186000	186000	186000	0
9	20240625	201900	1714054300	186000	186000	186000	186000	0
10	20240625	201800	1714054300	186000	186000	186000	186000	0
11	20240625	201700	1714054300	186000	186000	186000	186000	0
12	20240625	201600	1714054300	186000	186000	186000	186000	0
13	20240625	201500	1714054300	186000	186000	186000	186000	0
14	20240625	201400	1714054300	186000	186000	186000	186000	0
15	20240625	201300	1714054300	186000	186000	186000	186000	0
16	20240625	201200	1714054300	186000	186000	186000	186000	0
17	20240625	201100	1714054300	186000	186000	186000	186000	0
18	20240625	201000	1714054300	186000	186000	186000	186000	0
19	20240625	200900	1714054300	186000	186000	186000	186000	0
20	20240625	200800	1714054300	186000	186000	186000	186000	0
21	20240625	200700	1714054300	186000	186000	186000	186000	0
22	20240625	200600	1714054300	186000	186000	186000	186000	0
23	20240625	200500	1714054300	186000	186000	186000	186000	0
24	20240625	200400	1714054300	186000	186000	186000	186000	0
25	20240625	200300	1714054300	186000	186000	186000	186000	0
26	20240625	200200	1714054300	186000	186000	186000	186000	0
27	20240625	200100	1714054300	186000	186000	186000	186000	0
28	20240625	200000	1714054300	186000	186000	186000	186000	0
29	20240625	195900	1714054300	186000	186000	186000	186000	0
30	20240625	195800	1714054300	186000	186000	186000	186000	0
31	20240625	195700	1714054300	186000	186000	186000	186000	0
32	20240625	195600	1714054300	186000	186000	186000	186000	1055
33	20240625	195500	1714054300	186000	186000	186000	186000	0
34	20240625	195400	1714054300	186000	186000	186000	186000	0
35	20240625	195300	1714054300	186000	186000	186000	186000	0
36	20240625	195200	1714054300	186000	186000	186000	186000	0
37	20240625	195100	1714054300	186000	186000	186000	186000	0
38	20240625	195000	1714054300	186000	186000	186000	186000	0
39	20240625	194900	1714054300	186000	186000	186000	186000	0
40	20240625	194800	1714054300	186000	186000	186000	186000	0
41	20240625	194700	1714054300	186000	186000	186000	186000	0
42	20240625	194600	1714054300	186000	186000	186000	186000	0
43	20240625	194500	1714054300	186000	186000	186000	186000	0
44	20240625	194400	1714054300	186000	186000	186000	186000	0
45	20240625	194300	1714054300	186000	186000	186000	186000	0
46	20240625	194200	1714054300	186000	186000	186000	186000	0
47	20240625	194100	1714054300	186000	186000	186000	186000	0
48	20240625	194000	1714054300	186000	186000	186000	186000	0
49	20240625	193900	1714054300	186000	186000	186000	186000	0
50	20240625	193800	1714054300	186000	186000	186000	186000	0
51	20240625	193700	1714054300	186000	186000	186000	186000	0
52	20240625	193600	1714054300	186000	186000	186000	186000	0
53	20240625	193500	1714054300	186000	186000	186000	186000	0
54	20240625	193400	1714054300	186000	186000	186000	186000	0
55	20240625	193300	1714054300	186000	186000	186000	186000	0
56	20240625	193200	1714054300	186000	186000	186000	186000	0
57	20240625	193100	1714054300	186000	186000	186000	186000	0
58	20240625	193000	1714054300	186000	186000	186000	186000	0
59	20240625	192900	1714054300	186000	186000	186000	186000	0
60	20240625	192800	1714054300	186000	186000	186000	186000	0
61	20240625	192700	1714054300	186000	186000	186000	186000	0
62	20240625	192600	1714054300	186000	186000	186000	186000	1055
63	20240625	192500	1714054300	186000	186000	186000	186000	0
64	20240625	192400	1714054300	186000	186000	186000	186000	0
65	20240625	192300	1714054300	186000	186000	186000	186000	0
66	20240625	192200	1714054300	186000	186000	186000	186000	0
67	20240625	192100	1714054300	186000	186000	186000	186000	0
68	20240625	192000	1714054300	186000	186000	186000	186000	0
69	20240625	191900	1714054300	186000	186000	186000	186000	0
70	20240625	191800	1714054300	186000	186000	186000	186000	0
71	20240625	191700	1714054300	186000	186000	186000	186000	0
72	20240625	191600	1714054300	186000	186000	186000	186000	0
73	20240625	191500	1714054300	186000	186000	186000	186000	0
74	20240625	191400	1714054300	186000	186000	186000	186000	0
75	20240625	191300	1714054300	186000	186000	186000	186000	0
76	20240625	191200	1714054300	186000	186000	186000	186000	0
77	20240625	191100	1714054300	186000	186000	186000	186000	0
78	20240625	191000	1714054300	186000	186000	186000	186000	0
79	20240625	190900	1714054300	186000	186000	186000	186000	0
80	20240625	190800	1714054300	186000	186000	186000	186000	0
81	20240625	190700	1714054300	186000	186000	186000	186000	0
82	20240625	190600	1714054300	186000	186000	186000	186000	0
83	20240625	190500	1714054300	186000	186000	186000	186000	0
84	20240625	190400	1714054300	186000	186000	186000	186000	0
85	20240625	190300	1714054300	186000	186000	186000	186000	0
86	20240625	190200	1714054300	186000	186000	186000	186000	0
87	20240625	190100	1714054300	186000	186000	186000	186000	0
88	20240625	190000	1714054300	186000	186000	186000	186000	0
89	20240625	185900	1714054300	186000	186000	186000	186000	0
90	20240625	185800	1714054300	186000	186000	186000	186000	0
91	20240625	185700	1714054300	186000	186000	186000	186000	0
92	20240625	185600	1714054300	186000	186000	186000	186000	1055
93	20240625	185500	1714054300	186000	186000	186000	186000	0
94	20240625	185400	1714054300	186000	186000	186000	186000	0
95	20240625	185300	1714054300	186000	186000	186000	186000	0
96	20240625	185200	1714054300	186000	186000	186000	186000	0
97	20240625	185100	1714054300	186000	186000	186000	186000	0
98	20240625	185000	1714054300	186000	186000	186000	186000	0
99	20240625	184900	1714054300	186000	186000	186000	186000	0
100	20240625	184800	1714054300	186000	186000	186000	186000	0
101	20240625	184700	1714054300	186000	186000	186000	186000	0
102	20240625	184600	1714054300	186000	186000	186000	186000	0
103	20240625	184500	1714054300	186000	186000	186000	186000	0
104	20240625	184400	1714054300	186000	186000	186000	186000	0
105	20240625	184300	1714054300	186000	186000	186000	186000	0
106	20240625	184200	1714054300	186000	186000	186000	186000	0
107	20240625	184100	1714054300	186000	186000	186000	186000	0
108	20240625	184000	1714054300	186000	186000	186000	186000	0
109	20240625	183900	1714054300	186000	186000	186000	186000	0
110	20240625	183800	1714054300	186000	186000	186000	186000	0
111	20240625	183700	1714054300	186000	186000	186000	186000	0
112	20240625	183600	1714054300	186000	186000	186000	186000	0
113	20240625	183500	1714054300	186000	186000	186000	186000	0
114	20240625	183400	1714054300	186000	186000	186000	186000	0
115	20240625	183300	1714054300	186000	186000	186000	186000	0
116	20240625	183200	1714054300	186000	186000	186000	186000	0
117	20240625	183100	1714054300	186000	186000	186000	186000	0
118	20240625	183000	1714054300	186000	186000	186000	186000	0
119	20240625	182900	1714054300	186000	186000	186000	186000	0
120	20240625	182800	1714054300	186000	186000	186000	186000	0
121	20240625	182700	1714054300	186000	186000	186000	186000	0
122	20240625	182600	1714054300	186000	186000	186000	186000	1055
123	20240625	182500	1714054300	186000	186000	186000	186000	0
124	20240625	182400	1714054300	186000	186000	186000	186000	0
125	20240625	182300	1714054300	186000	186000	186000	186000	0
126	20240625	182200	1714054300	186000	186000	186000	186000	0
127	20240625	182100	1714054300	186000	186000	186000	186000	0
128	20240625	182000	1714054300	186000	186000	186000	186000	0
129	20240625	181900	1714054300	186000	186000	186000	186000	0
130	20240625	181800	1714054300	186000	186000	186000	186000	0
131	20240625	181700	1714054300	186000	186000	186000	186000	0
132	20240625	181600	1714054300	186000	186000	186000	186000	0
133	20240625	181500	1714054300	186000	186000	186000	186000	0
134	20240625	181400	1714054300	186000	186000	186000	186000	0
135	20240625	181300	1714054300	186000	186000	186000	186000	0
136	20240625	181200	1714054300	186000	186000	186000	186000	0
137	20240625	181100	1714054300	186000	186000	186000	186000	0
138	20240625	181000	1714054300	186000	186000	186000	186000	0
139	20240625	180900	1714054300	186000	186000	186000	186000	0
140	20240625	180800	1714054300	186000	186000	186000	186000	0
141	20240625	180700	1714054300	186000	186000	186000	186000	0
142	20240625	180600	1714054300	186000	186000	186000	186000	0
143	20240625	180500	1714054300	186000	186000	186000	186000	0
144	20240625	180400	1714054300	186000	186000	186000	186000	0
145	20240625	180300	1714054300	186000	186000	186000	186000	0
146	20240625	180200	1714054300	186000	186000	186000	186000	0
147	20240625	180100	1714054300	186000	186000	186000	186000	0
148	20240625	180000	1714054300	186000	186000	186000	186000	0
149	20240625	175900	1714054300	186000	186000	186000	186000	0
150	20240625	175800	1714054300	186000	186000	186000	186000	0
151	20240625	175700	1714054300	186000	186000	186000	186000	0
152	20240625	175600	1714054300	186000	186000	186000	186000	1055
153	20240625	175500	1714054300	186000	186000	186000	186000	0
154	20240625	175400	1714054300	186000	186000	186000	186000	0
155	20240625	175300	1714054300	186000	186000	186000	186000	0
156	20240625	175200	1714054300	186000	186000	186000	186000	0
157	20240625	175100	1714054300	186000	186000	186000	186000	0
158	20240625	175000	1714054300	186000	186000	186000	186000	0
159	20240625	174900	1714054300	186000	186000	186000	186000	0
160	20240625	174800	1714054300	186000	186000	186000	186000	0
161	20240625	174700	1714054300	186000	186000	186000	186000	0
162	20240625	174600	1714054300	186000	186000	186000	186000	0
163	20240625	174500	1714054300	186000	186000	186000	186000	0
164	20240625	174400	1714054300	186000	186000	186000	186000	0
165	20240625	174300	1714054300	186000	186000	186000	186000	0
166	20240625	174200	1714054300	186000	186000	186000	186000	0
167	20240625	174100	1714054300	186000	186000	186000	186000	0
168	20240625	174000	1714054300	186000	186000	186000	186000	0
169	20240625	173900	1714054300	186000	186000	186000	186000	0
170	20240625	173800	1714054300	186000	186000	186000	186000	0
171	20240625	173700	1714054300	186000	186000	186000	186000	0
172	20240625	173600	1714054300	186000	186000	186000	186000	0
173	20240625	173500	1714054300	186000	186000	186000	186000	0
174	20240625	173400	1714054300	186000	186000	186000	186000	0
175	20240625	173300	1714054300	186000	186000	186000	186000	0
176	20240625	173200	1714054300	186000	186000	186000	186000	0
177	20240625	173100	1714054300	186000	186000	186000	186000	0
178	20240625	173000	1714054300	186000	186000	186000	186000	0
179	20240625	172900	1714054300	186000	186000	186000	186000	0
180	20240625	172800	1714054300	186000	186000	186000	186000	0
181	20240625	172700	1714054300	186000	186000	186000	186000	0
182	20240625	172600	1714054300	186000	186000	186000	186000	1055
183	20240625	172500	1714054300	186000	186000	186000	186000	0
184	20240625	172400	1714054300	186000	186000	186000	186000	0
185	20240625	172300	1714054300	186000	186000	186000	186000	0
186	20240625	172200	1714054300	186000	186000	186000	186000	0
187	20240625	172100	1714054300	186000	186000	186000	186000	0
188	20240625	172000	1714054300	186000	186000	186000	186000	0
189	20240625	171900	1714054300	186000	186000	186000	186000	0
190	20240625	171800	1714054300	186000	186000	186000	186000	0
191	20240625	171700	1714054300	186000	186000	186000	186000	0
192	20240625	171600	1714054300	186000	186000	186000	186000	0
193	20240625	171500	1714054300	186000	186000	186000	186000	0
194	20240625	171400	1714054300	186000	186000	186000	186000	0
195	20240625	171300	1714054300	186000	186000	186000	186000	0
196	20240625	171200	1714054300	186000	186000	186000	186000	0
197	20240625	171100	1714054300	186000	186000	186000	186000	0
198	20240625	171000	1714054300	186000	186000	186000	186000	0
199	20240625	170900	1714054300	186000	186000	186000	186000	0
200	20240625	170800	1714054300	186000	186000	186000	186000	0
201	20240625	170700	1714054300	186000	186000	186000	186000	0
202	20240625	170600	1714054300	186000	186000	186000	186000	0
203	20240625	170500	1714054300	186000	186000	186000	186000	0
204	20240625	170400	1714054300	186000	186000	186000	186000	0
205	20240625	170300	1714054300	186000	186000	186000	186000	0
206	20240625	170200	1714054300	186000	186000	186000	186000	0
207	20240625	170100	1714054300	186000	186000	186000	186000	0
208	20240625	170000	1714054300	186000	186000	186000	186000	0
209	20240625	165900	1714054300	186000	186000	186000	186000	0
210	20240625	165800	1714054300	186000	186000	186000	186000	0
211	20240625	165700	1714054300	186000	186000	186000	186000	0
212	20240625	165600	1714054300	186000	186000	186000	186000	1055
213	20240625	165500	1714054300	186000	186000	186000	186000	0
214	20240625	165400	1714054300	186000	186000	186000	186000	0
215	20240625	165300	1714054300	186000	186000	186000	186000	0
216	20240625	165200	1714054300	186000	186000	186000	186000	0
217	20240625	165100	1714054300	186000	186000	186000	186000	0
218	20240625	165000	1714054300	186000	186000	186000	186000	0
219	20240625	164900	1714054300	186000	186000	186000	186000	0
220	20240625	164800	1714054300	186000	186000	186000	186000	0
221	20240625	164700	1714054300	186000	186000	186000	186000	0
222	20240625	164600	1714054300	186000	186000	186000	186000	0
223	20240625	164500	1714054300	186000	186000	186000	186000	0
224	20240625	164400	1714054300	186000	186000	186000	186000	0
225	20240625	164300	1714054300	186000	186000	186000	186000	0
226	20240625	164200	1714054300	186000	186000	186000	186000	0
227	20240625	164100	1714054300	186000	186000	186000	186000	0
228	20240625	164000	1714054300	186000	186000	186000	186000	0
229	20240625	163900	1714054300	186000	186000	186000	186000	0
230	20240625	163800	1714054300	186000	186000	186000	186000	0
231	20240625	163700	1714054300	186000	186000	186000	186000	0
232	20240625	163600	1714054300	186000	186000	186000	186000	0
233	20240625	163500	1714054300	186000	186000	186000	186000	0
234	20240625	163400	1714054300	186000	186000	186000	186000	0
235	20240625	163300	1714054300	186000	186000	186000	186000	0
236	20240625	163200	1714054300	186000	186000	186000	186000	0
237	20240625	163100	1714054300	186000	186000	186000	186000	0
238	20240625	163000	1714054300	186000	186000	186000	186000	0
239	20240625	162900	1714054300	186000	186000	186000	186000	0
240	20240625	162800	1714054300	186000	186000	186000	186000	0
241	20240625	162700	1714054300	186000	186000	186000	186000	0
242	20240625	162600	1714054300	186000	186000	186000	186000	1055
243	20240625	162500	1714054300	186000	186000	186000	186000	0
244	20240625	162400	1714054300	186000	186000	186000	186000	0
245	20240625	162300	1714054300	186000	186000	186000	186000	0
246	20240625	162200	1714054300	186000	186000	186000	186000	0
247	20240625	162100	1714054300	186000	186000	186000	186000	0
248	20240625	162000	1714054300	186000	186000	186000	186000	0
249	20240625	161900	1714054300	186000	186000	186000	186000	0
250	20240625	161800	1714054300	186000	186000	186000	186000	0
251	20240625	161700	1714054300	186000	186000	186000	186000	0
252	20240625	161600	1714054300	186000	186000	186000	186000	0
253	20240625	161500	1714054300	186000	186000	186000	186000	0
254	20240625	161400	1714054300	186000	186000	186000	186000	0
255	20240625	161300	1714054300	186000	186000	186000	186000	0
256	20240625	161200	1714054300	186000	186000	186000	186000	0
257	20240625	161100	1714054300	186000	186000	186000	186000	0
258	20240625	161000	1714054300	186000	186000	186000	186000	0
259	20240625	160900	1714054300	186000	186000	186000	186000	0
260	20240625	160800	1714054300	186000	186000	186000	186000	0
261	20240625	160700	1714054300	186000	186000	186000	186000	0
262	20240625	160600	1714054300	186000	186000	186000	186000	0
263	20240625	160500	1714054300	186000	186000	186000	186000	0
264	20240625	160400	1714054300	186000	186000	186000	186000	0
265	20240625	160300	1714054300	186000	186000	186000	186000	0
266	20240625	160200	1714054300	186000	186000	186000	186000	0
267	20240625	160100	1714054300	186000	186000	186000	186000	0
268	20240625	160000	1714054300	186000	186000	186000	186000	0
269	20240625	155900	1714054300	186000	186000	186000	186000	0
270	20240625	155800	1714054300	186000	186000	186000	186000	0
271	20240625	155700	1714054300	186000	186000	186000	186000	0
272	20240625	155600	1714054300	186000	186000	186000	186000	1055
273	20240625	155500	1714054300	186000	186000	186000	186000	0
274	20240625	155400	1714054300	186000	186000	186000	186000	0
275	20240625	155300	1714054300	186000	186000	186000	186000	0
276	20240625	155200	1714054300	186000	186000	186000	186000	0
277	20240625	155100	1714054300	186000	186000	186000	186000	0
278	20240625	155000	1714054300	186000	186000	186000	186000	0
279	20240625	154900	1714054300	186000	186000	186000	186000	0
280	20240625	154800	1714054300	186000	186000	186000	186000	0
281	20240625	154700	1714054300	186000	186000	186000	186000	0
282	20240625	154600	1714054300	186000	186000	186000	186000	0
283	20240625	154500	1714054300	186000	186000	186000	186000	0
284	20240625	154400	1714054300	186000	186000	186000	186000	0
285	20240625	154300	1714054300	186000	186000	186000	186000	0
286	20240625	154200	1714054300	186000	186000	186000	186000	0
287	20240625	154100	1714054300	186000	186000	186000	186000	0
288	20240625	154000	1714054300	186000	186000	186000	186000	0
289	20240625	153900	1714054300	186000	186000	186000	186000	0
290	20240625	153800	1714054300	186000	186000	186000	186000	0
291	20240625	153700	1714054300	186000	186000	186000	186000	0
292	20240625	153600	1714054300	186000	186000	186000	186000	0
293	20240625	153500	1714054300	186000	186000	186000	186000	0
294	20240625	153400	1714054300	186000	186000	186000	186000	0
295	20240625	153300	1714054300	186000	186000	186000	186000	0
296	20240625	153200	1714054300	186000	186000	186000	186000	0
297	20240625	153100	1714054300	186000	186000	186000	186000	0
298	20240625	153000	1714054300	186000	186000	186000	186000	1055
299	20240625	152900	1517824300	185800	185800	185800	185800	0
300	20240625	152800	1517824300	185800	185800	185800	185800	0
301	20240625	152700	1517824300	185800	185800	185800	185800	0
302	20240625	152600	1517824300	185800	185800	185800	185800	0
303	20240625	152500	1517824300	185800	185800	185800	185800	0
304	20240625	152400	1517824300	185800	185800	185800	185800	0
305	20240625	152300	1517824300	185800	185800	185800	185800	0
306	20240625	152200	1517824300	185800	185800	185800	185800	0
307	20240625	152100	1517824300	185800	185800	185800	185800	0
308	20240625	152000	1517824300	185800	185800	185800	185800	0
309	20240625	151900	1517824300	185800	185900	185900	185800	10
310	20240625	151800	1515965900	185900	185300	185900	185300	4
311	20240625	151700	1515223500	185700	185800	185800	185700	29
312	20240625	151600	1509838100	185800	185800	185900	185700	55
313	20240625	151500	1499620700	185800	185700	185900	185000	159
314	20240625	151400	1470109300	185900	185800	185900	185700	15
315	20240625	151300	1467323100	185800	185800	186000	185700	59
316	20240625	151200	1456358200	185900	185600	185900	185600	33
317	20240625	151100	1450229100	185600	185700	185700	185500	15
318	20240625	151000	1447445000	185200	185800	185900	185200	29
319	20240625	150900	1442057800	185700	185900	185900	184900	15
320	20240625	150800	1439273300	185800	185800	185900	185400	28
321	20240625	150700	1434070700	185800	185800	185900	185700	27
322	20240625	150600	1429053900	185700	185700	185800	185700	15
323	20240625	150500	1426268100	185700	185600	185800	185600	40
324	20240625	150400	1418840300	185600	185500	185600	185500	24
325	20240625	150300	1414386200	185400	185100	185600	184600	11
326	20240625	150200	1412348800	185600	185600	185700	185300	22
327	20240625	150100	1408265700	185700	185300	185700	185300	67
328	20240625	150000	1395831200	185700	185500	185800	184500	72
329	20240625	145900	1382470600	185800	185100	185800	184500	58
330	20240625	145800	1371708200	185300	185400	185500	185200	18
331	20240625	145700	1368372200	185500	185200	185500	185100	28
332	20240625	145600	1363182200	185200	185100	185200	185100	10
333	20240625	145500	1361330900	185200	184700	185200	184600	45
334	20240625	145400	1353005400	184600	184700	184700	184600	14
335	20240625	145300	1350420600	184700	184700	184700	184700	1
336	20240625	145200	1350235900	185200	185200	185200	185200	17
337	20240625	145100	1347087500	185400	184900	185400	184700	30
338	20240625	145000	1341534900	184900	185000	185000	184900	8
339	20240625	144900	1340055600	184900	184900	184900	184900	16
340	20240625	144800	1337097200	185100	185100	185100	185100	0
341	20240625	144700	1337097200	185100	184600	185100	184500	27
342	20240625	144600	1332107500	184500	184500	184500	184500	5
343	20240625	144500	1331185000	184500	184500	184500	184500	6
344	20240625	144400	1330078000	184500	184500	184500	184500	4
345	20240625	144300	1329340000	184500	184500	184500	184500	5
346	20240625	144200	1328417500	184500	184500	184500	184500	0
347	20240625	144100	1328417500	184500	184800	184800	184500	100
348	20240625	144000	1309957000	184800	184800	184800	184800	1
349	20240625	143900	1309772200	184800	184800	184800	184800	5
350	20240625	143800	1308848200	184800	184800	184800	184800	5
351	20240625	143700	1307924200	184800	184800	184800	184800	5
352	20240625	143600	1307000200	184800	184800	184800	184800	1
353	20240625	143500	1306815400	184900	184900	184900	184900	3
354	20240625	143400	1306260700	185000	185000	185000	185000	9
355	20240625	143300	1304595700	185100	185100	185100	185100	0
356	20240625	143200	1304595700	185100	185100	185100	185100	2
357	20240625	143100	1304225500	185100	185100	185100	185100	6
358	20240625	143000	1303114900	185200	185100	185200	185100	10
359	20240625	142900	1301263600	185400	185400	185400	185400	5
360	20240625	142800	1300336600	185100	185100	185100	185100	0
361	20240625	142700	1300336600	185100	185900	185900	185100	4
362	20240625	142600	1299594000	185900	185900	185900	185900	5
363	20240625	142500	1298664500	185900	185000	185900	185000	27
364	20240625	142400	1293654700	185000	185100	185100	185000	6
365	20240625	142300	1292544600	185500	185600	185600	185500	3
366	20240625	142200	1291987900	185900	185900	185900	185900	15
367	20240625	142100	1289199400	185800	185700	185900	185700	32
368	20240625	142000	1283252700	185700	185000	185800	185000	59
369	20240625	141900	1272305500	185000	185000	185000	185000	5
370	20240625	141800	1271380500	185000	185000	185000	185000	5
371	20240625	141700	1270455500	185000	185000	185000	185000	1
372	20240625	141600	1270270500	185000	185100	185100	185000	6
373	20240625	141500	1269160400	185000	185000	185000	185000	6
374	20240625	141400	1268050400	185000	185000	185000	185000	0
375	20240625	141300	1268050400	185000	185000	185000	185000	1
376	20240625	141200	1267865400	185000	185000	185000	185000	1
377	20240625	141100	1267680400	185800	184700	185800	184700	24
378	20240625	141000	1263224300	184600	184600	184600	184500	13
379	20240625	140900	1260824700	184600	184600	184600	184600	5
380	20240625	140800	1259901700	184600	184600	184600	184600	6
381	20240625	140700	1258794100	184700	184700	184700	184700	11
382	20240625	140600	1256762400	184800	184800	184800	184800	0
383	20240625	140500	1256762400	184800	184800	184800	184800	1
384	20240625	140400	1256577600	184900	184900	184900	184900	5
385	20240625	140300	1255653100	184700	185000	185000	184700	6
386	20240625	140200	1254543400	185500	185500	185500	185500	42
387	20240625	140100	1246752400	184600	184600	184600	184600	0
388	20240625	140000	1246752400	184600	184500	184800	184500	18
389	20240625	135900	1243427100	184500	185200	185200	184500	46
390	20240625	135800	1234910200	185200	185200	185200	185200	2
391	20240625	135700	1234539800	185600	185700	185700	185600	19
392	20240625	135600	1231013300	185700	185800	185800	185700	12
393	20240625	135500	1228784800	185700	185700	185700	185700	1
394	20240625	135400	1228599100	185700	185700	185900	185700	4
395	20240625	135300	1227856100	185900	186000	186000	185900	5
396	20240625	135200	1226926500	185900	186000	186000	185900	29
397	20240625	135100	1221532800	185900	186000	186000	185900	42
398	20240625	135000	1213721600	185900	185800	185900	185800	12
399	20240625	134900	1211491700	185800	185700	185800	185700	20
400	20240625	134800	1207776600	185800	185600	185800	185600	18
401	20240625	134700	1204434600	185500	185400	185500	185400	19
402	20240625	134600	1200910600	185400	185300	185400	185200	23
403	20240625	134500	1196648200	185200	185100	185200	185100	21
404	20240625	134400	1192759100	185100	185100	185100	185100	15
405	20240625	134300	1189982600	185100	185200	185200	185100	19
406	20240625	134200	1186464700	185200	185200	185200	185200	19
407	20240625	134100	1182945900	185100	185100	185100	185100	13
408	20240625	134000	1180539600	185100	185100	185200	185100	9
409	20240625	133900	1178873500	185100	185100	185100	185100	0
410	20240625	133800	1178873500	185100	185100	185100	185100	4
411	20240625	133700	1178133100	185300	185300	185300	185300	0
412	20240625	133600	1178133100	185300	185100	185300	185100	46
413	20240625	133500	1169612600	185100	185100	185100	185100	4
414	20240625	133400	1168872200	185000	185000	185000	185000	1
415	20240625	133300	1168687200	185300	185300	185300	185300	15
416	20240625	133200	1165907700	185000	184700	185300	184700	49
417	20240625	133100	1156842900	184700	184700	184700	184700	1
418	20240625	133000	1156658200	184700	184700	184900	184700	31
419	20240625	132900	1150932300	184700	184700	184700	184700	0
420	20240625	132800	1150932300	184700	184600	184700	184600	9
421	20240625	132700	1149270500	184700	184600	184700	184600	7
422	20240625	132600	1147977900	184600	184600	184600	184600	6
423	20240625	132500	1146870300	184600	184600	184600	184600	23
424	20240625	132400	1142624500	184400	184400	184400	184400	2
425	20240625	132300	1142255700	184400	184600	184600	184400	12
426	20240625	132200	1140041100	184500	184600	184600	184500	17
427	20240625	132100	1136903800	184600	184600	184600	184600	12
428	20240625	132000	1134688600	184700	184600	184700	184600	8
429	20240625	131900	1133211700	184600	184600	184600	184600	3
430	20240625	131800	1132657900	184600	184600	184600	184600	5
431	20240625	131700	1131734900	184700	184500	184700	184400	18
432	20240625	131600	1128413800	184600	185000	185000	184600	43
433	20240625	131500	1120463500	185000	185000	185000	185000	0
434	20240625	131400	1120463500	185000	185000	185000	185000	12
435	20240625	131300	1118243500	185000	185000	185000	185000	14
436	20240625	131200	1115653500	185300	185300	185300	185000	55
437	20240625	131100	1105475500	185300	185000	185300	185000	13
438	20240625	131000	1103067500	185300	185200	185300	185200	9
439	20240625	130900	1101400200	185200	185000	185200	184900	20
440	20240625	130800	1097700400	184500	184500	184700	184500	384
441	20240625	130700	1026850700	184400	184400	184500	184400	18
442	20240625	130600	1023531000	184400	184300	184400	184300	13
443	20240625	130500	1021134900	184400	184300	184400	184300	18
444	20240625	130400	1017816400	184300	184300	184300	184300	3
445	20240625	130300	1017263500	184300	184500	184500	184300	17
446	20240625	130200	1014128000	184500	184500	184500	184500	7
447	20240625	130100	1012836500	184600	184500	184600	184500	7
448	20240625	130000	1011544800	184600	184300	184600	184300	15
449	20240625	125900	1008777900	184300	184200	184300	184200	8
450	20240625	125800	1007303800	184200	184300	184400	184200	11
451	20240625	125700	1005276300	184300	184400	184400	184300	19
452	20240625	125600	1001773000	184500	184400	184500	184400	6
453	20240625	125500	1000666100	184400	184400	184500	184400	25
454	20240625	125400	996054300	184500	184500	184500	184500	3
455	20240625	125300	995500800	184300	184500	184500	184300	25
456	20240625	125200	990888700	184500	184500	184500	184500	5
457	20240625	125100	989966200	184600	184600	184600	184500	15
458	20240625	125000	987197300	184600	184600	184600	184600	11
459	20240625	124900	985166700	184500	184600	184600	184500	8
460	20240625	124800	983690200	184600	184600	184600	184600	40
461	20240625	124700	976306200	184600	184800	184800	184600	7
462	20240625	124600	975013700	184800	184900	184900	184800	8
463	20240625	124500	973534900	185000	185000	185000	185000	11
464	20240625	124400	971499900	185000	184900	185000	184900	8
465	20240625	124300	970020200	185000	185000	185000	185000	11
466	20240625	124200	967985200	185100	184900	185100	184900	15
467	20240625	124100	965209600	184800	184600	184800	184600	18
468	20240625	124000	961884700	184800	184700	184800	184700	10
469	20240625	123900	960037600	184600	184600	184600	184600	1
470	20240625	123800	959853000	184600	184800	184800	184500	24
471	20240625	123700	955421900	184800	184800	184800	184800	0
472	20240625	123600	955421900	184800	184900	184900	184800	5
473	20240625	123500	954497500	185000	185000	185000	185000	17
474	20240625	123400	951352500	185000	185100	185100	185000	9
475	20240625	123300	949686700	185000	185100	185100	185000	9
476	20240625	123200	948021000	185000	185100	185100	185000	11
477	20240625	123100	945985400	185000	185000	185000	184800	71
478	20240625	123000	932850600	185000	184900	185400	184900	20
479	20240625	122900	929151900	184700	184900	185500	184700	17
480	20240625	122800	926002400	184900	185000	185000	184800	21
481	20240625	122700	922120200	185200	185400	185400	185200	6
482	20240625	122600	921008000	185000	184900	185400	184900	32
483	20240625	122500	915082100	185000	185000	185000	185000	9
484	20240625	122400	913417100	185100	185100	185100	185100	5
485	20240625	122300	912491600	185000	185000	185000	185000	24
486	20240625	122200	908051600	185000	185000	185000	185000	11
487	20240625	122100	906016600	185000	185100	185100	185000	6
488	20240625	122000	904906100	185000	185100	185100	185000	7
489	20240625	121900	903611000	185000	185200	185200	185000	15
490	20240625	121800	900834000	185400	185400	185400	185400	0
491	20240625	121700	900834000	185400	185100	185400	185100	7
492	20240625	121600	899536800	185300	185100	185300	185100	22
493	20240625	121500	895461500	185000	185100	185100	185000	6
494	20240625	121400	894351000	185000	185000	185000	185000	16
495	20240625	121300	891391000	185300	185300	185300	185300	0
496	20240625	121200	891391000	185300	185300	185300	185300	5
497	20240625	121100	890464500	184900	184800	185300	184800	34
498	20240625	121000	884174000	184900	184900	184900	184900	1
499	20240625	120900	883989100	184800	184900	184900	184800	10
500	20240625	120800	882140600	184900	184900	184900	184900	31
501	20240625	120700	876408700	184900	184900	184900	184900	5
502	20240625	120600	875484200	185000	184900	185000	184900	11
503	20240625	120500	873450100	184800	184800	184900	184800	8
504	20240625	120400	871971600	184800	184800	184800	184700	12
505	20240625	120300	869754500	184700	184800	184800	184700	13
506	20240625	120200	867352800	184700	184700	184700	184700	10
507	20240625	120100	865505800	184700	184500	184700	184500	26
508	20240625	120000	860706100	184500	184700	184700	184500	14
509	20240625	115900	858121400	184600	184600	184600	184600	9
510	20240625	115800	856460000	184600	184600	184700	184600	23
511	20240625	115700	852214000	184700	184900	184900	184700	6
512	20240625	115600	851104800	184700	185100	185100	184700	9
513	20240625	115500	849439800	185200	185300	185300	185200	3
514	20240625	115400	848884100	185300	185500	185500	185300	7
515	20240625	115300	847585900	185600	185600	185600	185600	1
516	20240625	115200	847400300	185200	185600	185600	185200	11
517	20240625	115100	845359800	185600	185800	185800	185100	12
518	20240625	115000	843131300	185900	185200	185900	185200	14
519	20240625	114900	840537100	185600	185600	185600	185600	2
520	20240625	114800	840165900	186100	186300	186300	185300	13
521	20240625	114700	837746900	186200	185200	186200	185200	46
522	20240625	114600	829204800	185000	185000	185000	185000	2
523	20240625	114500	828834800	185700	185700	185700	185700	5
524	20240625	114400	827906300	184800	185200	185200	184700	15
525	20240625	114300	825134600	185400	185300	185400	184800	25
526	20240625	114200	820504200	185300	185400	185400	185300	23
527	20240625	114100	816241800	185300	185300	185300	185300	6
528	20240625	114000	815130000	185600	185700	185700	185600	25
529	20240625	113900	810488000	185700	185700	185700	185500	33
530	20240625	113800	804362900	185300	185300	185400	185300	19
531	20240625	113700	800841700	185200	185200	185200	185200	0
532	20240625	113600	800841700	185200	185200	185600	185200	49
533	20240625	113500	791755700	185200	185600	185600	184500	18
534	20240625	113400	788418600	184000	185900	185900	184000	177
535	20240625	113300	755706400	185800	185600	186200	185600	30
536	20240625	113200	750127300	185600	185600	185600	185600	5
537	20240625	113100	749199300	185700	186300	186300	185700	73
538	20240625	113000	735607400	186300	186400	186500	186200	11
539	20240625	112900	733557100	186400	186500	186500	186400	11
540	20240625	112800	731506600	185900	185700	186600	185700	21
541	20240625	112700	727592700	185600	185700	185700	185600	10
542	20240625	112600	725736000	185600	185600	185600	185600	4
543	20240625	112500	724993600	185600	185900	185900	185600	8
544	20240625	112400	723507500	185600	185800	185800	185600	28
545	20240625	112300	718309000	185800	185700	185800	185700	7
546	20240625	112200	717009000	185700	186800	187000	185700	134
547	20240625	112100	691975200	186700	185700	186700	185700	223
548	20240625	112000	650478600	185600	185500	185600	185500	30
549	20240625	111900	644912200	185400	185200	185400	185200	48
550	20240625	111800	636018500	185100	184800	185100	184800	35
551	20240625	111700	629544000	184800	184700	184800	184700	20
552	20240625	111600	625848900	184800	184500	184800	184400	22
553	20240625	111500	621787600	184400	184100	184400	184100	21
554	20240625	111400	617918100	184100	184000	184100	184000	31
555	20240625	111300	612213900	184100	184000	184100	184000	7
556	20240625	111200	610925700	184100	184100	184100	184100	8
557	20240625	111100	609452900	184100	184100	184100	184100	7
558	20240625	111000	608164200	184200	184100	184200	184100	23
559	20240625	110900	603929400	184300	184300	184300	184300	7
560	20240625	110800	602639300	184200	184200	184200	184100	12
561	20240625	110700	600429000	184200	184100	184200	184100	15
562	20240625	110600	597666200	184200	184400	184400	184200	15
563	20240625	110500	594900600	184200	184100	184300	184100	9
564	20240625	110400	593242200	184200	184200	184300	184200	58
565	20240625	110300	582558100	184300	184300	184300	184200	9
566	20240625	110200	580899600	184200	184200	184200	184200	28
567	20240625	110100	575742000	184200	184200	184200	184200	5
568	20240625	110000	574821000	184200	184300	184400	184200	12
569	20240625	105900	572609500	184200	184200	184200	184200	7
570	20240625	105800	571320100	184300	184200	184300	184200	12
571	20240625	105700	569108800	184200	184600	184600	184200	14
572	20240625	105600	566526200	184500	184500	184500	184500	14
573	20240625	105500	563943200	184500	184500	184600	184500	10
574	20240625	105400	562098100	184500	184600	184600	184500	15
575	20240625	105300	559330100	184500	184600	184600	184500	21
576	20240625	105200	555454000	184600	184600	184600	184600	3
577	20240625	105100	554900200	184600	184900	184900	184600	19
578	20240625	105000	551390500	184800	185000	185000	184800	12
579	20240625	104900	549171600	185100	185100	185100	185100	8
580	20240625	104800	547690800	185200	185100	185200	185000	33
581	20240625	104700	541583400	185000	185000	185000	185000	12
582	20240625	104600	539363400	185000	185000	185000	185000	5
583	20240625	104500	538438400	185200	184800	185200	184800	4
584	20240625	104400	537698800	184700	184600	184700	184600	15
585	20240625	104300	534929000	184600	184600	184600	184600	16
586	20240625	104200	531975400	184600	184800	184800	184600	12
587	20240625	104100	529758400	184700	184700	184700	184700	5
588	20240625	104000	528834900	184700	184800	184800	184700	12
589	20240625	103900	526617800	184800	184700	184800	184600	25
590	20240625	103800	522000600	184600	184700	184700	184600	26
591	20240625	103700	517200900	184700	184900	184900	184700	5
592	20240625	103600	516276600	185500	185600	185600	185500	9
593	20240625	103500	514606500	185600	185800	185800	185600	20
594	20240625	103400	510892900	185800	186100	186100	185800	122
595	20240625	103300	488210800	186100	186100	186100	186100	1
596	20240625	103200	488024700	186000	185900	186000	185900	56
597	20240625	103100	477609700	185900	185900	186000	185900	28
598	20240625	103000	472404100	185900	185700	185900	185700	47
599	20240625	102900	463670200	185500	185100	185500	185100	19
600	20240625	102800	460147100	185400	185000	185400	185000	109
601	20240625	102700	439953400	184500	184900	184900	184500	52
602	20240625	102600	430343200	184900	184700	184900	184700	18
603	20240625	102500	427016000	184800	184900	184900	184800	3
604	20240625	102400	426461500	184900	184700	184900	184700	25
605	20240625	102300	421840200	184300	184300	184300	184300	15
606	20240625	102200	419075700	184300	184500	184500	184300	31
607	20240625	102100	413356600	184500	184500	184500	184500	153
608	20240625	102000	385128100	184500	184200	184500	184200	13
609	20240625	101900	382732400	184300	184200	184300	184200	6
610	20240625	101800	381626800	184200	184400	184400	184200	14
611	20240625	101700	379046800	184200	184400	184400	184200	10
612	20240625	101600	377203500	184400	184500	184600	184300	18
613	20240625	101500	373883700	184300	184500	184500	184300	9
614	20240625	101400	372223800	184400	184400	184400	184400	0
615	20240625	101300	372223800	184400	184500	184500	184400	3
616	20240625	101200	371670500	184600	184600	184600	184600	8
617	20240625	101100	370193700	184700	184800	184800	184300	22
618	20240625	101000	366129200	184800	185100	185100	184800	6
619	20240625	100900	365020100	184800	185000	185000	184800	6
620	20240625	100800	363910300	185000	185000	185000	185000	1
621	20240625	100700	363725300	184800	184800	184800	184800	21
622	20240625	100600	359844500	185200	184700	185300	184700	28
623	20240625	100500	354663400	184500	184500	184500	184500	15
624	20240625	100400	351895900	184600	184400	184600	184300	8
625	20240625	100300	350419900	184300	185300	185300	184200	24
626	20240625	100200	345979300	185200	185200	185300	185200	10
627	20240625	100100	344126800	185200	185100	185300	185000	62
628	20240625	100000	332653200	185000	184800	185300	184500	132
629	20240625	095900	308236700	184400	184400	184900	184300	85
630	20240625	095800	292540200	184400	184400	184400	184400	1
631	20240625	095700	292355800	184500	184700	184800	184500	24
632	20240625	095600	287922500	184500	184400	184500	184300	10
633	20240625	095500	286078100	184400	184100	184400	184100	4
634	20240625	095400	285340800	184100	184100	184100	184100	3
635	20240625	095300	284788500	184000	184000	184000	184000	8
636	20240625	095200	283316500	183800	184200	184200	183800	64
637	20240625	095100	271528100	183800	183800	183800	183800	5
638	20240625	095000	270609100	183700	183600	183700	183600	6
639	20240625	094900	269507200	183600	183600	183600	183600	3
640	20240625	094800	268956400	183600	183500	183800	183500	59
641	20240625	094700	258116600	183500	183000	183500	183000	10
642	20240625	094600	256283500	183100	183100	183100	183100	0
643	20240625	094500	256283500	183100	183600	183600	183100	6
644	20240625	094400	255182900	183500	183500	183500	183500	12
645	20240625	094300	252980900	183500	183500	183500	183500	4
646	20240625	094200	252246900	183500	183500	183500	183500	3
647	20240625	094100	251696400	183500	183400	183500	183000	22
648	20240625	094000	247660200	183400	183500	183500	183400	14
649	20240625	093900	245091300	183500	183500	183500	183500	2
650	20240625	093800	244724300	184000	182800	184000	182800	283
651	20240625	093700	192691200	182900	182900	182900	182900	5
652	20240625	093600	191776700	182900	182900	182900	182900	22
653	20240625	093500	187752900	182900	183000	183000	182900	41
654	20240625	093400	180250500	183000	183300	183300	183000	41
655	20240625	093300	172743000	183300	183100	183300	183100	26
656	20240625	093200	167982200	183200	183500	183500	183200	21
657	20240625	093100	164133400	183400	183600	183600	183400	4
658	20240625	093000	163399600	183700	183700	183800	183700	5
659	20240625	092900	162481000	183400	183400	183400	183400	0
660	20240625	092800	162481000	183400	183600	183700	183400	36
661	20240625	092700	155874500	183600	183600	183700	183600	7
662	20240625	092600	154589000	183600	183600	183600	183600	0
663	20240625	092500	154589000	183600	184000	184000	183600	12
664	20240625	092400	152381400	184000	183500	184000	183500	7
665	20240625	092300	151095400	183500	184800	185000	183500	61
666	20240625	092200	139828100	184600	184600	184600	184600	6
667	20240625	092100	138720500	184600	183300	184700	183300	245
668	20240625	092000	93629600	183200	183400	183400	183200	4
669	20240625	091900	92896600	183400	183300	183400	183200	19
670	20240625	091800	89413300	183400	183400	183400	183400	0
671	20240625	091700	89413300	183400	183400	183400	183400	6
672	20240625	091600	88312900	183400	183400	183400	183400	2
673	20240625	091500	87946100	183400	183400	183400	183400	18
674	20240625	091400	84644900	183200	183200	183200	183200	0
675	20240625	091300	84644900	183200	183200	183200	183200	1
676	20240625	091200	84461700	183500	183500	183500	183500	24
677	20240625	091100	80057700	183600	182900	183600	182900	9
678	20240625	091000	78406700	183000	183500	183500	183000	8
679	20240625	090900	76940500	183600	183600	183600	183600	7
680	20240625	090800	75655300	183100	183600	183700	183100	54
681	20240625	090700	65741100	182900	182800	182900	182700	31
682	20240625	090600	60074500	182800	182800	182800	182800	12
683	20240625	090500	57880900	182900	182500	183700	182500	8
684	20240625	090400	56417400	183600	184000	184000	183600	45
685	20240625	090300	48144700	184000	182900	184000	182900	72
686	20240625	090200	34934800	183600	183600	183600	183600	0
687	20240625	090100	34934800	183600	183800	183800	182100	93
688	20240625	090000	17898800	183500	181300	184000	181300	97