KissMeData/280360/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205700	5597577100	176400	176400	176400	176400	2344
3	20240613	205600	5597577100	176400	176400	176400	176400	0
4	20240613	205500	5597577100	176400	176400	176400	176400	0
5	20240613	205400	5597577100	176400	176400	176400	176400	0
6	20240613	205300	5597577100	176400	176400	176400	176400	0
7	20240613	205200	5597577100	176400	176400	176400	176400	0
8	20240613	205100	5597577100	176400	176400	176400	176400	0
9	20240613	205000	5597577100	176400	176400	176400	176400	0
10	20240613	204900	5597577100	176400	176400	176400	176400	0
11	20240613	204800	5597577100	176400	176400	176400	176400	0
12	20240613	204700	5597577100	176400	176400	176400	176400	0
13	20240613	204600	5597577100	176400	176400	176400	176400	0
14	20240613	204500	5597577100	176400	176400	176400	176400	0
15	20240613	204400	5597577100	176400	176400	176400	176400	0
16	20240613	204300	5597577100	176400	176400	176400	176400	0
17	20240613	204200	5597577100	176400	176400	176400	176400	0
18	20240613	204100	5597577100	176400	176400	176400	176400	0
19	20240613	204000	5597577100	176400	176400	176400	176400	0
20	20240613	203900	5597577100	176400	176400	176400	176400	0
21	20240613	203800	5597577100	176400	176400	176400	176400	0
22	20240613	203700	5597577100	176400	176400	176400	176400	0
23	20240613	203600	5597577100	176400	176400	176400	176400	0
24	20240613	203500	5597577100	176400	176400	176400	176400	0
25	20240613	203400	5597577100	176400	176400	176400	176400	0
26	20240613	203300	5597577100	176400	176400	176400	176400	0
27	20240613	203200	5597577100	176400	176400	176400	176400	0
28	20240613	203100	5597577100	176400	176400	176400	176400	0
29	20240613	203000	5597577100	176400	176400	176400	176400	0
30	20240613	202900	5597577100	176400	176400	176400	176400	0
31	20240613	202800	5597577100	176400	176400	176400	176400	0
32	20240613	202700	5597577100	176400	176400	176400	176400	2344
33	20240613	202600	5597577100	176400	176400	176400	176400	0
34	20240613	202500	5597577100	176400	176400	176400	176400	0
35	20240613	202400	5597577100	176400	176400	176400	176400	0
36	20240613	202300	5597577100	176400	176400	176400	176400	0
37	20240613	202200	5597577100	176400	176400	176400	176400	0
38	20240613	202100	5597577100	176400	176400	176400	176400	0
39	20240613	202000	5597577100	176400	176400	176400	176400	0
40	20240613	201900	5597577100	176400	176400	176400	176400	0
41	20240613	201800	5597577100	176400	176400	176400	176400	0
42	20240613	201700	5597577100	176400	176400	176400	176400	0
43	20240613	201600	5597577100	176400	176400	176400	176400	0
44	20240613	201500	5597577100	176400	176400	176400	176400	0
45	20240613	201400	5597577100	176400	176400	176400	176400	0
46	20240613	201300	5597577100	176400	176400	176400	176400	0
47	20240613	201200	5597577100	176400	176400	176400	176400	0
48	20240613	201100	5597577100	176400	176400	176400	176400	0
49	20240613	201000	5597577100	176400	176400	176400	176400	0
50	20240613	200900	5597577100	176400	176400	176400	176400	0
51	20240613	200800	5597577100	176400	176400	176400	176400	0
52	20240613	200700	5597577100	176400	176400	176400	176400	0
53	20240613	200600	5597577100	176400	176400	176400	176400	0
54	20240613	200500	5597577100	176400	176400	176400	176400	0
55	20240613	200400	5597577100	176400	176400	176400	176400	0
56	20240613	200300	5597577100	176400	176400	176400	176400	0
57	20240613	200200	5597577100	176400	176400	176400	176400	0
58	20240613	200100	5597577100	176400	176400	176400	176400	0
59	20240613	200000	5597577100	176400	176400	176400	176400	0
60	20240613	195900	5597577100	176400	176400	176400	176400	0
61	20240613	195800	5597577100	176400	176400	176400	176400	0
62	20240613	195700	5597577100	176400	176400	176400	176400	2344
63	20240613	195600	5597577100	176400	176400	176400	176400	0
64	20240613	195500	5597577100	176400	176400	176400	176400	0
65	20240613	195400	5597577100	176400	176400	176400	176400	0
66	20240613	195300	5597577100	176400	176400	176400	176400	0
67	20240613	195200	5597577100	176400	176400	176400	176400	0
68	20240613	195100	5597577100	176400	176400	176400	176400	0
69	20240613	195000	5597577100	176400	176400	176400	176400	0
70	20240613	194900	5597577100	176400	176400	176400	176400	0
71	20240613	194800	5597577100	176400	176400	176400	176400	0
72	20240613	194700	5597577100	176400	176400	176400	176400	0
73	20240613	194600	5597577100	176400	176400	176400	176400	0
74	20240613	194500	5597577100	176400	176400	176400	176400	0
75	20240613	194400	5597577100	176400	176400	176400	176400	0
76	20240613	194300	5597577100	176400	176400	176400	176400	0
77	20240613	194200	5597577100	176400	176400	176400	176400	0
78	20240613	194100	5597577100	176400	176400	176400	176400	0
79	20240613	194000	5597577100	176400	176400	176400	176400	0
80	20240613	193900	5597577100	176400	176400	176400	176400	0
81	20240613	193800	5597577100	176400	176400	176400	176400	0
82	20240613	193700	5597577100	176400	176400	176400	176400	0
83	20240613	193600	5597577100	176400	176400	176400	176400	0
84	20240613	193500	5597577100	176400	176400	176400	176400	0
85	20240613	193400	5597577100	176400	176400	176400	176400	0
86	20240613	193300	5597577100	176400	176400	176400	176400	0
87	20240613	193200	5597577100	176400	176400	176400	176400	0
88	20240613	193100	5597577100	176400	176400	176400	176400	0
89	20240613	193000	5597577100	176400	176400	176400	176400	0
90	20240613	192900	5597577100	176400	176400	176400	176400	0
91	20240613	192800	5597577100	176400	176400	176400	176400	0
92	20240613	192700	5597577100	176400	176400	176400	176400	2344
93	20240613	192600	5597577100	176400	176400	176400	176400	0
94	20240613	192500	5597577100	176400	176400	176400	176400	0
95	20240613	192400	5597577100	176400	176400	176400	176400	0
96	20240613	192300	5597577100	176400	176400	176400	176400	0
97	20240613	192200	5597577100	176400	176400	176400	176400	0
98	20240613	192100	5597577100	176400	176400	176400	176400	0
99	20240613	192000	5597577100	176400	176400	176400	176400	0
100	20240613	191900	5597577100	176400	176400	176400	176400	0
101	20240613	191800	5597577100	176400	176400	176400	176400	0
102	20240613	191700	5597577100	176400	176400	176400	176400	0
103	20240613	191600	5597577100	176400	176400	176400	176400	0
104	20240613	191500	5597577100	176400	176400	176400	176400	0
105	20240613	191400	5597577100	176400	176400	176400	176400	0
106	20240613	191300	5597577100	176400	176400	176400	176400	0
107	20240613	191200	5597577100	176400	176400	176400	176400	0
108	20240613	191100	5597577100	176400	176400	176400	176400	0
109	20240613	191000	5597577100	176400	176400	176400	176400	0
110	20240613	190900	5597577100	176400	176400	176400	176400	0
111	20240613	190800	5597577100	176400	176400	176400	176400	0
112	20240613	190700	5597577100	176400	176400	176400	176400	0
113	20240613	190600	5597577100	176400	176400	176400	176400	0
114	20240613	190500	5597577100	176400	176400	176400	176400	0
115	20240613	190400	5597577100	176400	176400	176400	176400	0
116	20240613	190300	5597577100	176400	176400	176400	176400	0
117	20240613	190200	5597577100	176400	176400	176400	176400	0
118	20240613	190100	5597577100	176400	176400	176400	176400	0
119	20240613	190000	5597577100	176400	176400	176400	176400	0
120	20240613	185900	5597577100	176400	176400	176400	176400	0
121	20240613	185800	5597577100	176400	176400	176400	176400	0
122	20240613	185700	5597577100	176400	176400	176400	176400	2344
123	20240613	185600	5597577100	176400	176400	176400	176400	0
124	20240613	185500	5597577100	176400	176400	176400	176400	0
125	20240613	185400	5597577100	176400	176400	176400	176400	0
126	20240613	185300	5597577100	176400	176400	176400	176400	0
127	20240613	185200	5597577100	176400	176400	176400	176400	0
128	20240613	185100	5597577100	176400	176400	176400	176400	0
129	20240613	185000	5597577100	176400	176400	176400	176400	0
130	20240613	184900	5597577100	176400	176400	176400	176400	0
131	20240613	184800	5597577100	176400	176400	176400	176400	0
132	20240613	184700	5597577100	176400	176400	176400	176400	0
133	20240613	184600	5597577100	176400	176400	176400	176400	0
134	20240613	184500	5597577100	176400	176400	176400	176400	0
135	20240613	184400	5597577100	176400	176400	176400	176400	0
136	20240613	184300	5597577100	176400	176400	176400	176400	0
137	20240613	184200	5597577100	176400	176400	176400	176400	0
138	20240613	184100	5597577100	176400	176400	176400	176400	0
139	20240613	184000	5597577100	176400	176400	176400	176400	0
140	20240613	183900	5597577100	176400	176400	176400	176400	0
141	20240613	183800	5597577100	176400	176400	176400	176400	0
142	20240613	183700	5597577100	176400	176400	176400	176400	0
143	20240613	183600	5597577100	176400	176400	176400	176400	0
144	20240613	183500	5597577100	176400	176400	176400	176400	0
145	20240613	183400	5597577100	176400	176400	176400	176400	0
146	20240613	183300	5597577100	176400	176400	176400	176400	0
147	20240613	183200	5597577100	176400	176400	176400	176400	0
148	20240613	183100	5597577100	176400	176400	176400	176400	0
149	20240613	183000	5597577100	176400	176400	176400	176400	0
150	20240613	182900	5597577100	176400	176400	176400	176400	0
151	20240613	182800	5597577100	176400	176400	176400	176400	0
152	20240613	182700	5597577100	176400	176400	176400	176400	2344
153	20240613	182600	5597577100	176400	176400	176400	176400	0
154	20240613	182500	5597577100	176400	176400	176400	176400	0
155	20240613	182400	5597577100	176400	176400	176400	176400	0
156	20240613	182300	5597577100	176400	176400	176400	176400	0
157	20240613	182200	5597577100	176400	176400	176400	176400	0
158	20240613	182100	5597577100	176400	176400	176400	176400	0
159	20240613	182000	5597577100	176400	176400	176400	176400	0
160	20240613	181900	5597577100	176400	176400	176400	176400	0
161	20240613	181800	5597577100	176400	176400	176400	176400	0
162	20240613	181700	5597577100	176400	176400	176400	176400	0
163	20240613	181600	5597577100	176400	176400	176400	176400	0
164	20240613	181500	5597577100	176400	176400	176400	176400	0
165	20240613	181400	5597577100	176400	176400	176400	176400	0
166	20240613	181300	5597577100	176400	176400	176400	176400	0
167	20240613	181200	5597577100	176400	176400	176400	176400	0
168	20240613	181100	5597577100	176400	176400	176400	176400	0
169	20240613	181000	5597577100	176400	176400	176400	176400	0
170	20240613	180900	5597577100	176400	176400	176400	176400	0
171	20240613	180800	5597577100	176400	176400	176400	176400	0
172	20240613	180700	5597577100	176400	176400	176400	176400	0
173	20240613	180600	5597577100	176400	176400	176400	176400	0
174	20240613	180500	5597577100	176400	176400	176400	176400	0
175	20240613	180400	5597577100	176400	176400	176400	176400	0
176	20240613	180300	5597577100	176400	176400	176400	176400	0
177	20240613	180200	5597577100	176400	176400	176400	176400	0
178	20240613	180100	5597577100	176400	176400	176400	176400	0
179	20240613	180000	5597577100	176400	176400	176400	176400	0
180	20240613	175900	5597577100	176400	176400	176400	176400	0
181	20240613	175800	5597577100	176400	176400	176400	176400	0
182	20240613	175700	5597577100	176400	176400	176400	176400	2344
183	20240613	175600	5597577100	176400	176400	176400	176400	0
184	20240613	175500	5597577100	176400	176400	176400	176400	0
185	20240613	175400	5597577100	176400	176400	176400	176400	0
186	20240613	175300	5597577100	176400	176400	176400	176400	0
187	20240613	175200	5597577100	176400	176400	176400	176400	0
188	20240613	175100	5597577100	176400	176400	176400	176400	0
189	20240613	175000	5597577100	176400	176400	176400	176400	0
190	20240613	174900	5597577100	176400	176400	176400	176400	0
191	20240613	174800	5597577100	176400	176400	176400	176400	0
192	20240613	174700	5597577100	176400	176400	176400	176400	0
193	20240613	174600	5597577100	176400	176400	176400	176400	0
194	20240613	174500	5597577100	176400	176400	176400	176400	0
195	20240613	174400	5597577100	176400	176400	176400	176400	0
196	20240613	174300	5597577100	176400	176400	176400	176400	0
197	20240613	174200	5597577100	176400	176400	176400	176400	0
198	20240613	174100	5597577100	176400	176400	176400	176400	0
199	20240613	174000	5597577100	176400	176400	176400	176400	0
200	20240613	173900	5597577100	176400	176400	176400	176400	0
201	20240613	173800	5597577100	176400	176400	176400	176400	0
202	20240613	173700	5597577100	176400	176400	176400	176400	0
203	20240613	173600	5597577100	176400	176400	176400	176400	0
204	20240613	173500	5597577100	176400	176400	176400	176400	0
205	20240613	173400	5597577100	176400	176400	176400	176400	0
206	20240613	173300	5597577100	176400	176400	176400	176400	0
207	20240613	173200	5597577100	176400	176400	176400	176400	0
208	20240613	173100	5597577100	176400	176400	176400	176400	0
209	20240613	173000	5597577100	176400	176400	176400	176400	0
210	20240613	172900	5597577100	176400	176400	176400	176400	0
211	20240613	172800	5597577100	176400	176400	176400	176400	0
212	20240613	172700	5597577100	176400	176400	176400	176400	2344
213	20240613	172600	5597577100	176400	176400	176400	176400	0
214	20240613	172500	5597577100	176400	176400	176400	176400	0
215	20240613	172400	5597577100	176400	176400	176400	176400	0
216	20240613	172300	5597577100	176400	176400	176400	176400	0
217	20240613	172200	5597577100	176400	176400	176400	176400	0
218	20240613	172100	5597577100	176400	176400	176400	176400	0
219	20240613	172000	5597577100	176400	176400	176400	176400	0
220	20240613	171900	5597577100	176400	176400	176400	176400	0
221	20240613	171800	5597577100	176400	176400	176400	176400	0
222	20240613	171700	5597577100	176400	176400	176400	176400	0
223	20240613	171600	5597577100	176400	176400	176400	176400	0
224	20240613	171500	5597577100	176400	176400	176400	176400	0
225	20240613	171400	5597577100	176400	176400	176400	176400	0
226	20240613	171300	5597577100	176400	176400	176400	176400	0
227	20240613	171200	5597577100	176400	176400	176400	176400	0
228	20240613	171100	5597577100	176400	176400	176400	176400	0
229	20240613	171000	5597577100	176400	176400	176400	176400	0
230	20240613	170900	5597577100	176400	176400	176400	176400	0
231	20240613	170800	5597577100	176400	176400	176400	176400	0
232	20240613	170700	5597577100	176400	176400	176400	176400	0
233	20240613	170600	5597577100	176400	176400	176400	176400	0
234	20240613	170500	5597577100	176400	176400	176400	176400	0
235	20240613	170400	5597577100	176400	176400	176400	176400	0
236	20240613	170300	5597577100	176400	176400	176400	176400	0
237	20240613	170200	5597577100	176400	176400	176400	176400	0
238	20240613	170100	5597577100	176400	176400	176400	176400	0
239	20240613	170000	5597577100	176400	176400	176400	176400	0
240	20240613	165900	5597577100	176400	176400	176400	176400	0
241	20240613	165800	5597577100	176400	176400	176400	176400	0
242	20240613	165700	5597577100	176400	176400	176400	176400	2344
243	20240613	165600	5597577100	176400	176400	176400	176400	0
244	20240613	165500	5597577100	176400	176400	176400	176400	0
245	20240613	165400	5597577100	176400	176400	176400	176400	0
246	20240613	165300	5597577100	176400	176400	176400	176400	0
247	20240613	165200	5597577100	176400	176400	176400	176400	0
248	20240613	165100	5597577100	176400	176400	176400	176400	0
249	20240613	165000	5597577100	176400	176400	176400	176400	0
250	20240613	164900	5597577100	176400	176400	176400	176400	0
251	20240613	164800	5597577100	176400	176400	176400	176400	0
252	20240613	164700	5597577100	176400	176400	176400	176400	0
253	20240613	164600	5597577100	176400	176400	176400	176400	0
254	20240613	164500	5597577100	176400	176400	176400	176400	0
255	20240613	164400	5597577100	176400	176400	176400	176400	0
256	20240613	164300	5597577100	176400	176400	176400	176400	0
257	20240613	164200	5597577100	176400	176400	176400	176400	0
258	20240613	164100	5597577100	176400	176400	176400	176400	0
259	20240613	164000	5597577100	176400	176400	176400	176400	0
260	20240613	163900	5597577100	176400	176400	176400	176400	0
261	20240613	163800	5597577100	176400	176400	176400	176400	0
262	20240613	163700	5597577100	176400	176400	176400	176400	0
263	20240613	163600	5597577100	176400	176400	176400	176400	0
264	20240613	163500	5597577100	176400	176400	176400	176400	0
265	20240613	163400	5597577100	176400	176400	176400	176400	0
266	20240613	163300	5597577100	176400	176400	176400	176400	0
267	20240613	163200	5597577100	176400	176400	176400	176400	0
268	20240613	163100	5597577100	176400	176400	176400	176400	0
269	20240613	163000	5597577100	176400	176400	176400	176400	0
270	20240613	162900	5597577100	176400	176400	176400	176400	0
271	20240613	162800	5597577100	176400	176400	176400	176400	0
272	20240613	162700	5597577100	176400	176400	176400	176400	2344
273	20240613	162600	5597577100	176400	176400	176400	176400	0
274	20240613	162500	5597577100	176400	176400	176400	176400	0
275	20240613	162400	5597577100	176400	176400	176400	176400	0
276	20240613	162300	5597577100	176400	176400	176400	176400	0
277	20240613	162200	5597577100	176400	176400	176400	176400	0
278	20240613	162100	5597577100	176400	176400	176400	176400	0
279	20240613	162000	5597577100	176400	176400	176400	176400	0
280	20240613	161900	5597577100	176400	176400	176400	176400	0
281	20240613	161800	5597577100	176400	176400	176400	176400	0
282	20240613	161700	5597577100	176400	176400	176400	176400	0
283	20240613	161600	5597577100	176400	176400	176400	176400	0
284	20240613	161500	5597577100	176400	176400	176400	176400	0
285	20240613	161400	5597577100	176400	176400	176400	176400	0
286	20240613	161300	5597577100	176400	176400	176400	176400	0
287	20240613	161200	5597577100	176400	176400	176400	176400	0
288	20240613	161100	5597577100	176400	176400	176400	176400	0
289	20240613	161000	5597577100	176400	176400	176400	176400	0
290	20240613	160900	5597577100	176400	176400	176400	176400	0
291	20240613	160800	5597577100	176400	176400	176400	176400	0
292	20240613	160700	5597577100	176400	176400	176400	176400	0
293	20240613	160600	5597577100	176400	176400	176400	176400	0
294	20240613	160500	5597577100	176400	176400	176400	176400	0
295	20240613	160400	5597577100	176400	176400	176400	176400	0
296	20240613	160300	5597577100	176400	176400	176400	176400	0
297	20240613	160200	5597577100	176400	176400	176400	176400	0
298	20240613	160100	5597577100	176400	176400	176400	176400	0
299	20240613	160000	5597577100	176400	176400	176400	176400	0
300	20240613	155900	5597577100	176400	176400	176400	176400	0
301	20240613	155800	5597577100	176400	176400	176400	176400	0
302	20240613	155700	5597577100	176400	176400	176400	176400	2344
303	20240613	155600	5597577100	176400	176400	176400	176400	0
304	20240613	155500	5597577100	176400	176400	176400	176400	0
305	20240613	155400	5597577100	176400	176400	176400	176400	0
306	20240613	155300	5597577100	176400	176400	176400	176400	0
307	20240613	155200	5597577100	176400	176400	176400	176400	0
308	20240613	155100	5597577100	176400	176400	176400	176400	0
309	20240613	155000	5597577100	176400	176400	176400	176400	0
310	20240613	154900	5597577100	176400	176400	176400	176400	0
311	20240613	154800	5597577100	176400	176400	176400	176400	0
312	20240613	154700	5597577100	176400	176400	176400	176400	0
313	20240613	154600	5597577100	176400	176400	176400	176400	0
314	20240613	154500	5597577100	176400	176400	176400	176400	0
315	20240613	154400	5597577100	176400	176400	176400	176400	0
316	20240613	154300	5597577100	176400	176400	176400	176400	0
317	20240613	154200	5597577100	176400	176400	176400	176400	0
318	20240613	154100	5597577100	176400	176400	176400	176400	0
319	20240613	154000	5597577100	176400	176400	176400	176400	0
320	20240613	153900	5597577100	176400	176400	176400	176400	0
321	20240613	153800	5597577100	176400	176400	176400	176400	0
322	20240613	153700	5597577100	176400	176400	176400	176400	0
323	20240613	153600	5597577100	176400	176400	176400	176400	0
324	20240613	153500	5597577100	176400	176400	176400	176400	0
325	20240613	153400	5597577100	176400	176400	176400	176400	0
326	20240613	153300	5597577100	176400	176400	176400	176400	0
327	20240613	153200	5597577100	176400	176400	176400	176400	0
328	20240613	153100	5597577100	176400	176400	176400	176400	0
329	20240613	153000	5597577100	176400	176400	176400	176400	2344
330	20240613	152900	5184095500	177300	177300	177300	177300	0
331	20240613	152800	5184095500	177300	177300	177300	177300	0
332	20240613	152700	5184095500	177300	177300	177300	177300	0
333	20240613	152600	5184095500	177300	177300	177300	177300	0
334	20240613	152500	5184095500	177300	177300	177300	177300	0
335	20240613	152400	5184095500	177300	177300	177300	177300	0
336	20240613	152300	5184095500	177300	177300	177300	177300	0
337	20240613	152200	5184095500	177300	177300	177300	177300	0
338	20240613	152100	5184095500	177300	177300	177300	177300	0
339	20240613	152000	5184095500	177300	177300	177300	177300	0
340	20240613	151900	5184095500	177300	175300	177400	175300	644
341	20240613	151800	5070546300	174900	175100	175100	174900	48
342	20240613	151700	5062149200	175100	175000	175400	174900	57
343	20240613	151600	5052174500	175100	175300	175400	175000	113
344	20240613	151500	5032376900	175300	175300	175400	175100	148
345	20240613	151400	5006445400	175300	175000	175300	175000	96
346	20240613	151300	4989639400	175100	175100	175100	175000	149
347	20240613	151200	4963558200	175200	175100	175200	175100	40
348	20240613	151100	4956552900	175200	175300	175300	175100	52
349	20240613	151000	4947442400	175100	175100	175300	175000	104
350	20240613	150900	4929232700	175000	175000	175200	175000	63
351	20240613	150800	4918202700	175100	175300	175300	175100	65
352	20240613	150700	4906817900	175400	174900	175400	174900	40
353	20240613	150600	4899815600	174800	175200	175200	174800	75
354	20240613	150500	4886699300	175200	175100	175200	174900	137
355	20240613	150400	4862723900	175200	175200	175200	175000	82
356	20240613	150300	4848364700	175200	175400	175400	175200	35
357	20240613	150200	4842230400	175400	175100	175700	175100	86
358	20240613	150100	4827159300	175100	175100	175700	175100	40
359	20240613	150000	4820153300	175200	174900	175200	174900	84
360	20240613	145900	4805457600	174800	174700	175000	174700	87
361	20240613	145800	4790237200	174500	174800	174800	174400	160
362	20240613	145700	4762307100	174700	174900	175000	174700	81
363	20240613	145600	4748151700	174900	174700	175000	174700	31
364	20240613	145500	4742734800	174700	174700	175000	174400	94
365	20240613	145400	4726322200	175000	174600	175000	174200	156
366	20240613	145300	4699096200	174700	174600	174900	174600	52
367	20240613	145200	4690010300	174600	174600	175000	174500	126
368	20240613	145100	4668001300	174700	174600	174900	174500	45
369	20240613	145000	4660143200	174600	174500	174900	174500	59
370	20240613	144900	4649842000	174500	174500	174500	174400	53
371	20240613	144800	4640597100	174800	174600	174800	174400	75
372	20240613	144700	4627513900	174600	174500	174600	174500	125
373	20240613	144600	4605700100	174900	174700	174900	174500	301
374	20240613	144500	4553156200	174700	175000	175000	174700	59
375	20240613	144400	4542840600	175000	174700	175000	174700	160
376	20240613	144300	4514882200	174700	174700	174700	174600	34
377	20240613	144200	4508942700	174700	174900	175000	174700	65
378	20240613	144100	4497575800	174900	175200	175200	174900	41
379	20240613	144000	4490401400	175100	175100	175500	175100	76
380	20240613	143900	4477091300	175100	175600	175600	175100	77
381	20240613	143800	4463607400	175800	175000	175800	174900	35
382	20240613	143700	4457477100	174900	175100	175100	174900	70
383	20240613	143600	4445229500	175100	174900	175100	174900	69
384	20240613	143500	4433159000	174900	174600	174900	174600	26
385	20240613	143400	4428616500	174600	174500	174800	174500	109
386	20240613	143300	4409578400	174600	174600	174600	174500	74
387	20240613	143200	4396663200	174600	174600	174700	174600	144
388	20240613	143100	4371520300	174700	174700	174800	174600	81
389	20240613	143000	4357368600	174800	174600	174900	174600	155
390	20240613	142900	4330286000	174600	174900	174900	174600	45
391	20240613	142800	4322422900	174900	174900	175000	174700	21
392	20240613	142700	4318748900	174600	174900	174900	174600	117
393	20240613	142600	4298305800	175000	175000	175100	174700	71
394	20240613	142500	4285894800	174700	174800	174900	174600	35
395	20240613	142400	4279779200	174900	174900	174900	174600	133
396	20240613	142300	4256556200	174900	175000	175100	174600	178
397	20240613	142200	4225445100	175100	175200	175200	175100	60
398	20240613	142100	4214938400	175200	175700	175700	175200	25
399	20240613	142000	4210552400	175600	175600	176000	175400	43
400	20240613	141900	4203003200	175600	175700	175700	175100	95
401	20240613	141800	4186358600	175700	175000	176400	175000	88
402	20240613	141700	4170920100	175000	174600	175000	174600	161
403	20240613	141600	4142750500	174500	175000	175000	174500	89
404	20240613	141500	4127211000	175000	174800	175000	174600	94
405	20240613	141400	4110786400	174800	175000	175100	174800	144
406	20240613	141300	4085587500	175000	175200	175200	175000	315
407	20240613	141200	4030451600	175200	175300	175300	175100	77
408	20240613	141100	4016962200	175200	175200	175500	175100	78
409	20240613	141000	4003297200	175100	175200	175200	175100	88
410	20240613	140900	3987883500	175300	175500	175600	175200	327
411	20240613	140800	3930533300	175500	175600	175700	175500	231
412	20240613	140700	3889984600	175700	175700	175700	175600	44
413	20240613	140600	3882256100	175600	176300	176300	175600	13
414	20240613	140500	3879968900	176300	175600	176300	175500	215
415	20240613	140400	3842186100	175600	175600	175700	175600	84
416	20240613	140300	3827434500	175600	175800	175900	175600	76
417	20240613	140200	3814079200	175800	176000	176000	175700	40
418	20240613	140100	3807046400	176000	176000	176000	175800	43
419	20240613	140000	3799484800	175500	176000	176000	175500	643
420	20240613	135900	3686511300	176200	176300	176300	176100	81
421	20240613	135800	3672245100	176200	176400	176400	176200	86
422	20240613	135700	3657091400	176100	176700	176700	176100	193
423	20240613	135600	3623066200	176700	176900	176900	176700	48
424	20240613	135500	3614582300	177000	177000	177000	176800	32
425	20240613	135400	3608921300	177000	176800	177000	176700	13
426	20240613	135300	3606622800	177000	177000	177000	176800	6
427	20240613	135200	3605561000	177000	176900	177100	176700	22
428	20240613	135100	3601667800	177000	176700	177000	176700	7
429	20240613	135000	3600429300	176900	176900	176900	176700	8
430	20240613	134900	3599014900	177000	176700	177300	176700	13
431	20240613	134800	3596711800	177300	177200	177300	177000	67
432	20240613	134700	3584847000	177100	177100	177300	177000	70
433	20240613	134600	3572448900	177200	177100	177200	177100	21
434	20240613	134500	3568728700	177200	177200	177300	177200	46
435	20240613	134400	3560576500	177200	177300	177300	177100	31
436	20240613	134300	3555082600	177300	177200	177300	177200	59
437	20240613	134200	3544627400	177200	177200	177300	177200	50
438	20240613	134100	3535766900	177400	177400	177400	177200	17
439	20240613	134000	3532751600	177400	177100	177400	177100	15
440	20240613	133900	3530094100	177500	177200	177500	177100	63
441	20240613	133800	3518928300	177200	177200	177200	177100	9
442	20240613	133700	3517334000	177500	177100	177500	177000	51
443	20240613	133600	3508305300	177200	177200	177300	177200	17
444	20240613	133500	3505291400	177100	177400	177400	177100	11
445	20240613	133400	3503341900	177300	177000	177300	177000	19
446	20240613	133300	3499974200	177100	177100	177300	177100	5
447	20240613	133200	3499088300	176800	177000	177300	176700	11
448	20240613	133100	3497140300	177000	177000	177300	177000	27
449	20240613	133000	3492355800	177000	176700	177000	176700	8
450	20240613	132900	3490940300	176700	176600	177200	176600	101
451	20240613	132800	3473068500	176500	176400	176900	176400	3
452	20240613	132700	3472538700	177000	177000	177000	176500	32
453	20240613	132600	3466877200	176300	176300	177000	176300	15
454	20240613	132500	3464227100	176300	176500	176500	176300	20
455	20240613	132400	3460697900	176500	176500	176500	176500	1
456	20240613	132300	3460521400	176300	176300	177100	176200	24
457	20240613	132200	3456284900	176300	176000	176300	176000	9
458	20240613	132100	3454699200	176000	176100	176300	175900	168
459	20240613	132000	3425128700	176200	176200	176400	176200	52
460	20240613	131900	3415964000	176100	176300	176300	176100	215
461	20240613	131800	3378078700	176300	176500	177100	176300	70
462	20240613	131700	3365731300	176500	176600	176600	176000	311
463	20240613	131600	3310917600	176600	177100	177100	176600	40
464	20240613	131500	3303840800	176900	177700	177700	176900	516
465	20240613	131400	3212442500	177500	177500	177500	177500	2
466	20240613	131300	3212087500	177600	177400	177900	177400	18
467	20240613	131200	3208888500	177900	177900	177900	177400	34
468	20240613	131100	3202851000	177600	177600	177600	177600	15
469	20240613	131000	3200187000	177600	177600	177900	177600	33
470	20240613	130900	3194323000	177700	177700	177800	177700	24
471	20240613	130800	3190057100	177700	177700	177900	177700	14
472	20240613	130700	3187568100	177800	177700	177800	177700	7
473	20240613	130600	3186324000	177700	177700	177900	177700	59
474	20240613	130500	3175830900	177700	177500	177700	177500	16
475	20240613	130400	3172988700	177500	177600	177600	177500	3
476	20240613	130300	3172456000	177500	177700	177700	177500	17
477	20240613	130200	3169436800	177600	177600	177600	177600	5
478	20240613	130100	3168548800	177600	177600	177700	177600	14
479	20240613	130000	3166061800	177700	177600	177800	177600	28
480	20240613	125900	3161085600	177600	177500	177700	177500	11
481	20240613	125800	3159132400	177500	177400	177600	177400	9
482	20240613	125700	3157534400	177700	177200	177700	177200	11
483	20240613	125600	3155582000	177200	177600	177600	177200	8
484	20240613	125500	3154162800	177300	177500	177700	177300	15
485	20240613	125400	3151499400	177600	177200	177700	177200	12
486	20240613	125300	3149368700	177200	177400	177400	177200	39
487	20240613	125200	3142453800	177800	177400	177900	177400	11
488	20240613	125100	3140498200	177500	177600	177600	177500	3
489	20240613	125000	3139965500	177600	177400	177700	177400	91
490	20240613	124900	3123807000	177400	177300	177400	177300	8
491	20240613	124800	3122387900	177300	177300	177300	177300	6
492	20240613	124700	3121324100	177400	177500	177500	177400	26
493	20240613	124600	3116710800	177500	177700	177700	177500	70
494	20240613	124500	3104282400	177700	177900	177900	177700	13
495	20240613	124400	3101970400	177600	177800	177900	177600	10
496	20240613	124300	3100192900	177800	177700	177800	177700	22
497	20240613	124200	3096282300	177800	177900	177900	177800	18
498	20240613	124100	3093080600	177800	177900	177900	177800	12
499	20240613	124000	3090946900	177800	177800	178000	177800	8
500	20240613	123900	3089524000	178000	178000	178000	177900	26
501	20240613	123800	3084897700	177900	178000	178000	177900	22
502	20240613	123700	3080983300	177900	178000	178000	177900	10
503	20240613	123600	3079203400	177900	178000	178000	177900	10
504	20240613	123500	3077424000	177900	178000	178000	177900	10
505	20240613	123400	3075644100	178000	178000	178000	178000	11
506	20240613	123300	3073686100	178000	178000	178100	178000	12
507	20240613	123200	3071549500	177900	177900	177900	177700	37
508	20240613	123100	3064969900	177900	177800	177900	177800	3
509	20240613	123000	3064436300	177800	177900	177900	177800	15
510	20240613	122900	3061768400	177800	177600	177800	177600	4
511	20240613	122800	3061057400	177600	177900	177900	177600	9
512	20240613	122700	3059458000	177700	177700	177700	177700	15
513	20240613	122600	3056792500	177700	177800	177800	177600	65
514	20240613	122500	3045242300	177900	177700	177900	177700	15
515	20240613	122400	3042575300	177700	177800	177800	177700	26
516	20240613	122300	3037954100	177800	177800	177800	177800	1
517	20240613	122200	3037776300	177800	178000	178000	177800	11
518	20240613	122100	3035819000	177800	177800	178000	177800	10
519	20240613	122000	3034039700	178000	177700	178000	177700	12
520	20240613	121900	3031906000	177700	178000	178000	177700	21
521	20240613	121800	3028170400	178000	177800	178000	177800	27
522	20240613	121700	3023365100	178000	178000	178000	177800	8
523	20240613	121600	3021942100	177900	178000	178100	177800	38
524	20240613	121500	3015180700	178000	178000	178000	178000	124
525	20240613	121400	2993108700	177900	178000	178000	177900	7
526	20240613	121300	2991863300	177900	178000	178000	177800	30
527	20240613	121200	2986526300	177900	178000	178000	177900	7
528	20240613	121100	2985280800	177900	177900	177900	177900	41
529	20240613	121000	2977986900	177800	177800	177800	177700	29
530	20240613	120900	2972830900	177900	177900	177900	177800	16
531	20240613	120800	2969985700	177800	177800	177900	177800	11
532	20240613	120700	2968029000	177800	177900	177900	177800	23
533	20240613	120600	2963939200	177900	177900	177900	177900	19
534	20240613	120500	2960559100	177800	177900	177900	177800	28
535	20240613	120400	2955578800	177900	177900	177900	177900	6
536	20240613	120300	2954511400	177800	177900	177900	177800	93
537	20240613	120200	2937967200	177800	177800	177800	177800	21
538	20240613	120100	2934233400	177800	178000	178000	177800	15
539	20240613	120000	2931565200	178000	178000	178000	177900	6
540	20240613	115900	2930497600	177800	178000	178000	177800	10
541	20240613	115800	2928717800	177800	177900	178000	177800	27
542	20240613	115700	2923913900	177900	178000	178000	177900	82
543	20240613	115600	2909319100	177900	178100	178100	177900	4
544	20240613	115500	2908607100	178100	178100	178100	178000	143
545	20240613	115400	2883138900	177900	177900	177900	177900	2
546	20240613	115300	2882783100	177800	178100	178200	177800	61
547	20240613	115200	2871932700	178200	177800	178200	177800	4
548	20240613	115100	2871221100	177700	177600	178200	177600	8
549	20240613	115000	2869799500	177500	178100	178200	177500	57
550	20240613	114900	2859650600	178000	177900	178000	177900	16
551	20240613	114800	2856803100	177800	177900	177900	177800	9
552	20240613	114700	2855202200	177700	177900	177900	177700	7
553	20240613	114600	2853958100	177500	177400	177500	177400	12
554	20240613	114500	2851828400	177300	177100	177300	177000	21
555	20240613	114400	2848109200	177300	177300	177400	177300	17
556	20240613	114300	2845095000	177400	177200	177500	177200	18
557	20240613	114200	2841904200	177500	177200	177500	177200	10
558	20240613	114100	2840130100	177100	177300	177500	177100	19
559	20240613	114000	2836763400	177400	177500	177900	177400	29
560	20240613	113900	2831613600	177500	177600	177600	177500	34
561	20240613	113800	2825575300	177500	177600	177600	177500	11
562	20240613	113700	2823622600	177600	177700	177700	177500	31
563	20240613	113600	2818116800	177800	177800	177800	177800	0
564	20240613	113500	2818116800	177800	178100	178100	177700	16
565	20240613	113400	2815270100	178100	178100	178100	178100	2
566	20240613	113300	2814913900	177700	177700	177700	177700	7
567	20240613	113200	2813670000	177700	177800	178100	177700	44
568	20240613	113100	2805844100	177900	178100	178100	177900	53
569	20240613	113000	2796408800	178100	178100	178200	178100	24
570	20240613	112900	2792134300	178200	178100	178200	178100	10
571	20240613	112800	2790352700	178200	178200	178200	178100	10
572	20240613	112700	2788570800	178200	178200	178200	178200	21
573	20240613	112600	2784828600	178200	178200	178200	178100	18
574	20240613	112500	2781621200	178200	178200	178200	178200	6
575	20240613	112400	2780552000	178200	178100	178200	178100	8
576	20240613	112300	2779126500	178200	178100	178200	178100	14
577	20240613	112200	2776631800	178200	178100	178200	178100	68
578	20240613	112100	2764520200	178100	178100	178200	178100	25
579	20240613	112000	2760066700	178200	178200	178400	178200	44
580	20240613	111900	2752223300	178100	178300	178500	178100	18
581	20240613	111800	2749012300	178300	178100	178500	178100	17
582	20240613	111700	2745984000	178100	178800	178800	178000	114
583	20240613	111600	2725669100	178300	178700	178800	178300	44
584	20240613	111500	2717822200	178300	178800	178800	178300	102
585	20240613	111400	2699587100	178800	178300	178800	178200	39
586	20240613	111300	2692629000	178300	178400	178400	178300	29
587	20240613	111200	2687457100	178400	178500	178500	178400	16
588	20240613	111100	2684602100	178400	178300	178400	178300	2
589	20240613	111000	2684245400	178300	178300	178900	178200	29
590	20240613	110900	2679074500	178800	178200	179000	178200	20
591	20240613	110800	2675498500	179000	178300	179000	178200	48
592	20240613	110700	2666913900	178100	178400	178900	178100	13
593	20240613	110600	2664590500	178900	178700	178900	178400	168
594	20240613	110500	2634588500	178700	178600	178700	178600	112
595	20240613	110400	2614585200	178600	178600	178700	178600	86
596	20240613	110300	2599221200	178700	178600	178700	178600	26
597	20240613	110200	2594577100	178600	178400	178600	178400	71
598	20240613	110100	2581902900	178400	178200	178500	178200	100
599	20240613	110000	2564067700	178200	178200	178300	178200	24
600	20240613	105900	2559789700	178100	178100	178300	178100	7
601	20240613	105800	2558542200	178300	178100	178400	178100	23
602	20240613	105700	2554440400	178100	178300	178500	178100	124
603	20240613	105600	2532319700	178300	177900	178300	177900	15
604	20240613	105500	2529647100	177900	178000	178100	177900	20
605	20240613	105400	2526087100	178000	178400	178400	178000	32
606	20240613	105300	2520379000	178500	177900	178600	177900	368
607	20240613	105200	2454691100	178000	177900	178000	177900	9
608	20240613	105100	2453089200	177900	178000	178000	177600	124
609	20240613	105000	2431022200	178000	178400	178500	178000	201
610	20240613	104900	2395210600	178300	178400	178500	178300	36
611	20240613	104800	2388785800	178300	178100	178600	178000	658
612	20240613	104700	2271488600	178000	177600	178000	177600	542
613	20240613	104600	2175105600	177500	177300	177500	177300	329
614	20240613	104500	2116737500	177300	177000	177300	177000	25
615	20240613	104400	2112308700	177000	176900	177000	176900	134
616	20240613	104300	2088593200	176800	177100	177400	176700	39
617	20240613	104200	2081691400	177200	176400	177200	176400	121
618	20240613	104100	2060273300	177000	177100	177100	176400	24
619	20240613	104000	2056034600	176400	176600	177200	176300	138
620	20240613	103900	2031611700	177200	176400	177200	176400	18
621	20240613	103800	2028435000	176300	176300	177300	176300	32
622	20240613	103700	2022781800	176300	176500	176500	176300	377
623	20240613	103600	1956275200	176500	176400	176500	176400	37
624	20240613	103500	1949744800	176400	176400	177000	176300	39
625	20240613	103400	1942862800	176400	176400	176400	176300	28
626	20240613	103300	1937924500	176800	176800	176800	176800	10
627	20240613	103200	1936156500	176400	176600	176800	176300	325
628	20240613	103100	1878811700	176600	177100	177100	176600	568
629	20240613	103000	1778367500	177100	177400	177600	177100	345
630	20240613	102900	1717241400	177200	177300	177300	177200	38
631	20240613	102800	1710504100	177200	177300	177500	177200	159
632	20240613	102700	1682312400	177300	177300	177300	177300	84
633	20240613	102600	1667419200	177500	177300	177500	177300	19
634	20240613	102500	1664050300	177500	177500	177500	177300	145
635	20240613	102400	1638330300	177400	177500	177500	177400	16
636	20240613	102300	1635491400	177600	177600	177600	177300	64
637	20240613	102200	1624140500	177600	177600	177600	177300	39
638	20240613	102100	1617219700	177600	177500	177600	177300	83
639	20240613	102000	1602482700	177500	177600	177600	177500	17
640	20240613	101900	1599464000	177700	177500	177700	177500	42
641	20240613	101800	1592006900	177500	177700	177700	177500	24
642	20240613	101700	1587746700	177700	177500	177700	177500	44
643	20240613	101600	1579931100	177500	177000	177700	177000	70
644	20240613	101500	1567511500	177500	177000	177500	177000	32
645	20240613	101400	1561840200	177500	176800	177500	176800	24
646	20240613	101300	1557592400	176700	176700	177000	176700	20
647	20240613	101200	1554058100	177200	176600	177300	176600	148
648	20240613	101100	1527907700	176600	176600	176600	176600	15
649	20240613	101000	1525258700	176600	176700	176700	176600	35
650	20240613	100900	1519076900	176700	177200	177500	176700	28
651	20240613	100800	1514115900	176600	176500	177200	176500	51
652	20240613	100700	1505108800	176500	176900	177000	176500	127
653	20240613	100600	1482667100	177100	177000	177100	176900	24
654	20240613	100500	1478420800	177000	177600	177600	177000	36
655	20240613	100400	1472039400	176900	177000	177600	176900	74
656	20240613	100300	1458941500	177000	177000	177000	177000	17
657	20240613	100200	1455932500	176900	177600	177700	176900	35
658	20240613	100100	1449727800	177700	177300	177700	176700	37
659	20240613	100000	1443172900	177600	177000	177700	176800	60
660	20240613	095900	1432542200	177000	177600	177600	176600	72
661	20240613	095800	1419784900	177600	177600	177700	176500	30
662	20240613	095700	1414474700	176500	176600	177700	176500	91
663	20240613	095600	1398368500	176600	176700	176700	176600	10
664	20240613	095500	1396602400	176300	175700	176300	175600	174
665	20240613	095400	1365950400	175700	175700	175700	175500	62
666	20240613	095300	1355064100	175600	175600	176100	175500	79
667	20240613	095200	1341191100	175600	176200	176200	175500	356
668	20240613	095100	1278564800	176100	176300	176300	176100	194
669	20240613	095000	1244393100	176500	176300	176500	176300	48
670	20240613	094900	1235922700	176300	176400	176400	176200	46
671	20240613	094800	1227816100	176400	176700	176700	176400	11
672	20240613	094700	1225874100	176800	177000	177000	176600	65
673	20240613	094600	1214377000	177000	177400	177400	177000	46
674	20240613	094500	1206224900	177400	177500	177500	177400	28
675	20240613	094400	1201257100	177900	177500	178300	177500	108
676	20240613	094300	1182023800	177500	177500	177500	177300	77
677	20240613	094200	1168365700	177400	177900	177900	177400	34
678	20240613	094100	1162329300	177900	177700	178000	177700	14
679	20240613	094000	1159839600	177400	177700	177700	177400	145
680	20240613	093900	1134087400	177700	177600	177700	177600	20
681	20240613	093800	1130533500	177700	178300	178300	177700	106
682	20240613	093700	1111679400	178300	178300	178300	178200	71
683	20240613	093600	1099026100	178200	178000	178700	177900	223
684	20240613	093500	1059266100	177900	178000	178000	177900	85
685	20240613	093400	1044137200	177900	177900	178000	177900	127
686	20240613	093300	1021543400	177900	177600	177900	177600	43
687	20240613	093200	1013899100	177400	177500	177500	177400	26
688	20240613	093100	1009284300	177500	177500	177500	177500	56
689	20240613	093000	999344300	177500	177800	177800	177500	69
690	20240613	092900	987076400	177300	177200	177900	177200	12
691	20240613	092800	984946300	177200	177000	177200	176900	54
692	20240613	092700	975389000	177100	176800	177100	176800	26
693	20240613	092600	970787200	176300	176200	177000	176200	35
694	20240613	092500	964616600	176200	176200	176200	176100	40
695	20240613	092400	957568800	176200	176600	176900	176200	61
696	20240613	092300	946803800	176900	176300	176900	176100	121
697	20240613	092200	925485200	176200	177100	177100	176200	31
698	20240613	092100	920019800	177100	176300	177100	176100	203
699	20240613	092000	884248200	176200	177100	177100	176200	233
700	20240613	091900	843151900	177200	176900	177200	176600	84
701	20240613	091800	828271900	176600	176500	176600	176500	4
702	20240613	091700	827565600	176500	177100	177100	176500	136
703	20240613	091600	803518400	177200	177000	177200	177000	71
704	20240613	091500	790944000	177200	177100	177200	177000	130
705	20240613	091400	767916500	177100	177400	177500	177100	53
706	20240613	091300	758523500	177500	177400	177500	177400	55
707	20240613	091200	748766200	177400	177600	177600	177400	11
708	20240613	091100	746813300	177600	177100	177600	176500	143
709	20240613	091000	721483300	177100	177300	177600	176500	299
710	20240613	090900	668534800	177300	177700	177700	177300	189
711	20240613	090800	634970300	177700	177800	178100	177700	118
712	20240613	090700	614000200	178700	178800	178800	177600	101
713	20240613	090600	595975000	178800	178900	178900	178800	87
714	20240613	090500	580413600	178900	179300	179500	178800	304
715	20240613	090400	525938400	179400	179100	179500	179100	435
716	20240613	090300	447918800	179000	178200	179000	178200	159
717	20240613	090200	419482400	178200	178800	179100	178200	557
718	20240613	090100	319965700	178600	178000	179000	177600	1246
719	20240613	090000	97911200	178000	176200	178100	176100	554