KissMeData/140860/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202600	1646406600	186000	186000	186000	186000	485
3	20240626	202500	1646406600	186000	186000	186000	186000	0
4	20240626	202400	1646406600	186000	186000	186000	186000	0
5	20240626	202300	1646406600	186000	186000	186000	186000	0
6	20240626	202200	1646406600	186000	186000	186000	186000	0
7	20240626	202100	1646406600	186000	186000	186000	186000	0
8	20240626	202000	1646406600	186000	186000	186000	186000	0
9	20240626	201900	1646406600	186000	186000	186000	186000	0
10	20240626	201800	1646406600	186000	186000	186000	186000	0
11	20240626	201700	1646406600	186000	186000	186000	186000	0
12	20240626	201600	1646406600	186000	186000	186000	186000	0
13	20240626	201500	1646406600	186000	186000	186000	186000	0
14	20240626	201400	1646406600	186000	186000	186000	186000	0
15	20240626	201300	1646406600	186000	186000	186000	186000	0
16	20240626	201200	1646406600	186000	186000	186000	186000	0
17	20240626	201100	1646406600	186000	186000	186000	186000	0
18	20240626	201000	1646406600	186000	186000	186000	186000	0
19	20240626	200900	1646406600	186000	186000	186000	186000	0
20	20240626	200800	1646406600	186000	186000	186000	186000	0
21	20240626	200700	1646406600	186000	186000	186000	186000	0
22	20240626	200600	1646406600	186000	186000	186000	186000	0
23	20240626	200500	1646406600	186000	186000	186000	186000	0
24	20240626	200400	1646406600	186000	186000	186000	186000	0
25	20240626	200300	1646406600	186000	186000	186000	186000	0
26	20240626	200200	1646406600	186000	186000	186000	186000	0
27	20240626	200100	1646406600	186000	186000	186000	186000	0
28	20240626	200000	1646406600	186000	186000	186000	186000	0
29	20240626	195900	1646406600	186000	186000	186000	186000	0
30	20240626	195800	1646406600	186000	186000	186000	186000	0
31	20240626	195700	1646406600	186000	186000	186000	186000	0
32	20240626	195600	1646406600	186000	186000	186000	186000	485
33	20240626	195500	1646406600	186000	186000	186000	186000	0
34	20240626	195400	1646406600	186000	186000	186000	186000	0
35	20240626	195300	1646406600	186000	186000	186000	186000	0
36	20240626	195200	1646406600	186000	186000	186000	186000	0
37	20240626	195100	1646406600	186000	186000	186000	186000	0
38	20240626	195000	1646406600	186000	186000	186000	186000	0
39	20240626	194900	1646406600	186000	186000	186000	186000	0
40	20240626	194800	1646406600	186000	186000	186000	186000	0
41	20240626	194700	1646406600	186000	186000	186000	186000	0
42	20240626	194600	1646406600	186000	186000	186000	186000	0
43	20240626	194500	1646406600	186000	186000	186000	186000	0
44	20240626	194400	1646406600	186000	186000	186000	186000	0
45	20240626	194300	1646406600	186000	186000	186000	186000	0
46	20240626	194200	1646406600	186000	186000	186000	186000	0
47	20240626	194100	1646406600	186000	186000	186000	186000	0
48	20240626	194000	1646406600	186000	186000	186000	186000	0
49	20240626	193900	1646406600	186000	186000	186000	186000	0
50	20240626	193800	1646406600	186000	186000	186000	186000	0
51	20240626	193700	1646406600	186000	186000	186000	186000	0
52	20240626	193600	1646406600	186000	186000	186000	186000	0
53	20240626	193500	1646406600	186000	186000	186000	186000	0
54	20240626	193400	1646406600	186000	186000	186000	186000	0
55	20240626	193300	1646406600	186000	186000	186000	186000	0
56	20240626	193200	1646406600	186000	186000	186000	186000	0
57	20240626	193100	1646406600	186000	186000	186000	186000	0
58	20240626	193000	1646406600	186000	186000	186000	186000	0
59	20240626	192900	1646406600	186000	186000	186000	186000	0
60	20240626	192800	1646406600	186000	186000	186000	186000	0
61	20240626	192700	1646406600	186000	186000	186000	186000	0
62	20240626	192600	1646406600	186000	186000	186000	186000	485
63	20240626	192500	1646406600	186000	186000	186000	186000	0
64	20240626	192400	1646406600	186000	186000	186000	186000	0
65	20240626	192300	1646406600	186000	186000	186000	186000	0
66	20240626	192200	1646406600	186000	186000	186000	186000	0
67	20240626	192100	1646406600	186000	186000	186000	186000	0
68	20240626	192000	1646406600	186000	186000	186000	186000	0
69	20240626	191900	1646406600	186000	186000	186000	186000	0
70	20240626	191800	1646406600	186000	186000	186000	186000	0
71	20240626	191700	1646406600	186000	186000	186000	186000	0
72	20240626	191600	1646406600	186000	186000	186000	186000	0
73	20240626	191500	1646406600	186000	186000	186000	186000	0
74	20240626	191400	1646406600	186000	186000	186000	186000	0
75	20240626	191300	1646406600	186000	186000	186000	186000	0
76	20240626	191200	1646406600	186000	186000	186000	186000	0
77	20240626	191100	1646406600	186000	186000	186000	186000	0
78	20240626	191000	1646406600	186000	186000	186000	186000	0
79	20240626	190900	1646406600	186000	186000	186000	186000	0
80	20240626	190800	1646406600	186000	186000	186000	186000	0
81	20240626	190700	1646406600	186000	186000	186000	186000	0
82	20240626	190600	1646406600	186000	186000	186000	186000	0
83	20240626	190500	1646406600	186000	186000	186000	186000	0
84	20240626	190400	1646406600	186000	186000	186000	186000	0
85	20240626	190300	1646406600	186000	186000	186000	186000	0
86	20240626	190200	1646406600	186000	186000	186000	186000	0
87	20240626	190100	1646406600	186000	186000	186000	186000	0
88	20240626	190000	1646406600	186000	186000	186000	186000	0
89	20240626	185900	1646406600	186000	186000	186000	186000	0
90	20240626	185800	1646406600	186000	186000	186000	186000	0
91	20240626	185700	1646406600	186000	186000	186000	186000	0
92	20240626	185600	1646406600	186000	186000	186000	186000	485
93	20240626	185500	1646406600	186000	186000	186000	186000	0
94	20240626	185400	1646406600	186000	186000	186000	186000	0
95	20240626	185300	1646406600	186000	186000	186000	186000	0
96	20240626	185200	1646406600	186000	186000	186000	186000	0
97	20240626	185100	1646406600	186000	186000	186000	186000	0
98	20240626	185000	1646406600	186000	186000	186000	186000	0
99	20240626	184900	1646406600	186000	186000	186000	186000	0
100	20240626	184800	1646406600	186000	186000	186000	186000	0
101	20240626	184700	1646406600	186000	186000	186000	186000	0
102	20240626	184600	1646406600	186000	186000	186000	186000	0
103	20240626	184500	1646406600	186000	186000	186000	186000	0
104	20240626	184400	1646406600	186000	186000	186000	186000	0
105	20240626	184300	1646406600	186000	186000	186000	186000	0
106	20240626	184200	1646406600	186000	186000	186000	186000	0
107	20240626	184100	1646406600	186000	186000	186000	186000	0
108	20240626	184000	1646406600	186000	186000	186000	186000	0
109	20240626	183900	1646406600	186000	186000	186000	186000	0
110	20240626	183800	1646406600	186000	186000	186000	186000	0
111	20240626	183700	1646406600	186000	186000	186000	186000	0
112	20240626	183600	1646406600	186000	186000	186000	186000	0
113	20240626	183500	1646406600	186000	186000	186000	186000	0
114	20240626	183400	1646406600	186000	186000	186000	186000	0
115	20240626	183300	1646406600	186000	186000	186000	186000	0
116	20240626	183200	1646406600	186000	186000	186000	186000	0
117	20240626	183100	1646406600	186000	186000	186000	186000	0
118	20240626	183000	1646406600	186000	186000	186000	186000	0
119	20240626	182900	1646406600	186000	186000	186000	186000	0
120	20240626	182800	1646406600	186000	186000	186000	186000	0
121	20240626	182700	1646406600	186000	186000	186000	186000	0
122	20240626	182600	1646406600	186000	186000	186000	186000	485
123	20240626	182500	1646406600	186000	186000	186000	186000	0
124	20240626	182400	1646406600	186000	186000	186000	186000	0
125	20240626	182300	1646406600	186000	186000	186000	186000	0
126	20240626	182200	1646406600	186000	186000	186000	186000	0
127	20240626	182100	1646406600	186000	186000	186000	186000	0
128	20240626	182000	1646406600	186000	186000	186000	186000	0
129	20240626	181900	1646406600	186000	186000	186000	186000	0
130	20240626	181800	1646406600	186000	186000	186000	186000	0
131	20240626	181700	1646406600	186000	186000	186000	186000	0
132	20240626	181600	1646406600	186000	186000	186000	186000	0
133	20240626	181500	1646406600	186000	186000	186000	186000	0
134	20240626	181400	1646406600	186000	186000	186000	186000	0
135	20240626	181300	1646406600	186000	186000	186000	186000	0
136	20240626	181200	1646406600	186000	186000	186000	186000	0
137	20240626	181100	1646406600	186000	186000	186000	186000	0
138	20240626	181000	1646406600	186000	186000	186000	186000	0
139	20240626	180900	1646406600	186000	186000	186000	186000	0
140	20240626	180800	1646406600	186000	186000	186000	186000	0
141	20240626	180700	1646406600	186000	186000	186000	186000	0
142	20240626	180600	1646406600	186000	186000	186000	186000	0
143	20240626	180500	1646406600	186000	186000	186000	186000	0
144	20240626	180400	1646406600	186000	186000	186000	186000	0
145	20240626	180300	1646406600	186000	186000	186000	186000	0
146	20240626	180200	1646406600	186000	186000	186000	186000	0
147	20240626	180100	1646406600	186000	186000	186000	186000	0
148	20240626	180000	1646406600	186000	186000	186000	186000	0
149	20240626	175900	1646406600	186000	186000	186000	186000	0
150	20240626	175800	1646406600	186000	186000	186000	186000	0
151	20240626	175700	1646406600	186000	186000	186000	186000	0
152	20240626	175600	1646406600	186000	186000	186000	186000	485
153	20240626	175500	1646406600	186000	186000	186000	186000	0
154	20240626	175400	1646406600	186000	186000	186000	186000	0
155	20240626	175300	1646406600	186000	186000	186000	186000	0
156	20240626	175200	1646406600	186000	186000	186000	186000	0
157	20240626	175100	1646406600	186000	186000	186000	186000	0
158	20240626	175000	1646406600	186000	186000	186000	186000	0
159	20240626	174900	1646406600	186000	186000	186000	186000	0
160	20240626	174800	1646406600	186000	186000	186000	186000	0
161	20240626	174700	1646406600	186000	186000	186000	186000	0
162	20240626	174600	1646406600	186000	186000	186000	186000	0
163	20240626	174500	1646406600	186000	186000	186000	186000	0
164	20240626	174400	1646406600	186000	186000	186000	186000	0
165	20240626	174300	1646406600	186000	186000	186000	186000	0
166	20240626	174200	1646406600	186000	186000	186000	186000	0
167	20240626	174100	1646406600	186000	186000	186000	186000	0
168	20240626	174000	1646406600	186000	186000	186000	186000	0
169	20240626	173900	1646406600	186000	186000	186000	186000	0
170	20240626	173800	1646406600	186000	186000	186000	186000	0
171	20240626	173700	1646406600	186000	186000	186000	186000	0
172	20240626	173600	1646406600	186000	186000	186000	186000	0
173	20240626	173500	1646406600	186000	186000	186000	186000	0
174	20240626	173400	1646406600	186000	186000	186000	186000	0
175	20240626	173300	1646406600	186000	186000	186000	186000	0
176	20240626	173200	1646406600	186000	186000	186000	186000	0
177	20240626	173100	1646406600	186000	186000	186000	186000	0
178	20240626	173000	1646406600	186000	186000	186000	186000	0
179	20240626	172900	1646406600	186000	186000	186000	186000	0
180	20240626	172800	1646406600	186000	186000	186000	186000	0
181	20240626	172700	1646406600	186000	186000	186000	186000	0
182	20240626	172600	1646406600	186000	186000	186000	186000	485
183	20240626	172500	1646406600	186000	186000	186000	186000	0
184	20240626	172400	1646406600	186000	186000	186000	186000	0
185	20240626	172300	1646406600	186000	186000	186000	186000	0
186	20240626	172200	1646406600	186000	186000	186000	186000	0
187	20240626	172100	1646406600	186000	186000	186000	186000	0
188	20240626	172000	1646406600	186000	186000	186000	186000	0
189	20240626	171900	1646406600	186000	186000	186000	186000	0
190	20240626	171800	1646406600	186000	186000	186000	186000	0
191	20240626	171700	1646406600	186000	186000	186000	186000	0
192	20240626	171600	1646406600	186000	186000	186000	186000	0
193	20240626	171500	1646406600	186000	186000	186000	186000	0
194	20240626	171400	1646406600	186000	186000	186000	186000	0
195	20240626	171300	1646406600	186000	186000	186000	186000	0
196	20240626	171200	1646406600	186000	186000	186000	186000	0
197	20240626	171100	1646406600	186000	186000	186000	186000	0
198	20240626	171000	1646406600	186000	186000	186000	186000	0
199	20240626	170900	1646406600	186000	186000	186000	186000	0
200	20240626	170800	1646406600	186000	186000	186000	186000	0
201	20240626	170700	1646406600	186000	186000	186000	186000	0
202	20240626	170600	1646406600	186000	186000	186000	186000	0
203	20240626	170500	1646406600	186000	186000	186000	186000	0
204	20240626	170400	1646406600	186000	186000	186000	186000	0
205	20240626	170300	1646406600	186000	186000	186000	186000	0
206	20240626	170200	1646406600	186000	186000	186000	186000	0
207	20240626	170100	1646406600	186000	186000	186000	186000	0
208	20240626	170000	1646406600	186000	186000	186000	186000	0
209	20240626	165900	1646406600	186000	186000	186000	186000	0
210	20240626	165800	1646406600	186000	186000	186000	186000	0
211	20240626	165700	1646406600	186000	186000	186000	186000	0
212	20240626	165600	1646406600	186000	186000	186000	186000	485
213	20240626	165500	1646406600	186000	186000	186000	186000	0
214	20240626	165400	1646406600	186000	186000	186000	186000	0
215	20240626	165300	1646406600	186000	186000	186000	186000	0
216	20240626	165200	1646406600	186000	186000	186000	186000	0
217	20240626	165100	1646406600	186000	186000	186000	186000	0
218	20240626	165000	1646406600	186000	186000	186000	186000	0
219	20240626	164900	1646406600	186000	186000	186000	186000	0
220	20240626	164800	1646406600	186000	186000	186000	186000	0
221	20240626	164700	1646406600	186000	186000	186000	186000	0
222	20240626	164600	1646406600	186000	186000	186000	186000	0
223	20240626	164500	1646406600	186000	186000	186000	186000	0
224	20240626	164400	1646406600	186000	186000	186000	186000	0
225	20240626	164300	1646406600	186000	186000	186000	186000	0
226	20240626	164200	1646406600	186000	186000	186000	186000	0
227	20240626	164100	1646406600	186000	186000	186000	186000	0
228	20240626	164000	1646406600	186000	186000	186000	186000	0
229	20240626	163900	1646406600	186000	186000	186000	186000	0
230	20240626	163800	1646406600	186000	186000	186000	186000	0
231	20240626	163700	1646406600	186000	186000	186000	186000	0
232	20240626	163600	1646406600	186000	186000	186000	186000	0
233	20240626	163500	1646406600	186000	186000	186000	186000	0
234	20240626	163400	1646406600	186000	186000	186000	186000	0
235	20240626	163300	1646406600	186000	186000	186000	186000	0
236	20240626	163200	1646406600	186000	186000	186000	186000	0
237	20240626	163100	1646406600	186000	186000	186000	186000	0
238	20240626	163000	1646406600	186000	186000	186000	186000	0
239	20240626	162900	1646406600	186000	186000	186000	186000	0
240	20240626	162800	1646406600	186000	186000	186000	186000	0
241	20240626	162700	1646406600	186000	186000	186000	186000	0
242	20240626	162600	1646406600	186000	186000	186000	186000	485
243	20240626	162500	1646406600	186000	186000	186000	186000	0
244	20240626	162400	1646406600	186000	186000	186000	186000	0
245	20240626	162300	1646406600	186000	186000	186000	186000	0
246	20240626	162200	1646406600	186000	186000	186000	186000	0
247	20240626	162100	1646406600	186000	186000	186000	186000	0
248	20240626	162000	1646406600	186000	186000	186000	186000	0
249	20240626	161900	1646406600	186000	186000	186000	186000	0
250	20240626	161800	1646406600	186000	186000	186000	186000	0
251	20240626	161700	1646406600	186000	186000	186000	186000	0
252	20240626	161600	1646406600	186000	186000	186000	186000	0
253	20240626	161500	1646406600	186000	186000	186000	186000	0
254	20240626	161400	1646406600	186000	186000	186000	186000	0
255	20240626	161300	1646406600	186000	186000	186000	186000	0
256	20240626	161200	1646406600	186000	186000	186000	186000	0
257	20240626	161100	1646406600	186000	186000	186000	186000	0
258	20240626	161000	1646406600	186000	186000	186000	186000	0
259	20240626	160900	1646406600	186000	186000	186000	186000	0
260	20240626	160800	1646406600	186000	186000	186000	186000	0
261	20240626	160700	1646406600	186000	186000	186000	186000	0
262	20240626	160600	1646406600	186000	186000	186000	186000	0
263	20240626	160500	1646406600	186000	186000	186000	186000	0
264	20240626	160400	1646406600	186000	186000	186000	186000	0
265	20240626	160300	1646406600	186000	186000	186000	186000	0
266	20240626	160200	1646406600	186000	186000	186000	186000	0
267	20240626	160100	1646406600	186000	186000	186000	186000	0
268	20240626	160000	1646406600	186000	186000	186000	186000	0
269	20240626	155900	1646406600	186000	186000	186000	186000	0
270	20240626	155800	1646406600	186000	186000	186000	186000	0
271	20240626	155700	1646406600	186000	186000	186000	186000	0
272	20240626	155600	1646406600	186000	186000	186000	186000	485
273	20240626	155500	1646406600	186000	186000	186000	186000	0
274	20240626	155400	1646406600	186000	186000	186000	186000	0
275	20240626	155300	1646406600	186000	186000	186000	186000	0
276	20240626	155200	1646406600	186000	186000	186000	186000	0
277	20240626	155100	1646406600	186000	186000	186000	186000	0
278	20240626	155000	1646406600	186000	186000	186000	186000	0
279	20240626	154900	1646406600	186000	186000	186000	186000	0
280	20240626	154800	1646406600	186000	186000	186000	186000	0
281	20240626	154700	1646406600	186000	186000	186000	186000	0
282	20240626	154600	1646406600	186000	186000	186000	186000	0
283	20240626	154500	1646406600	186000	186000	186000	186000	0
284	20240626	154400	1646406600	186000	186000	186000	186000	0
285	20240626	154300	1646406600	186000	186000	186000	186000	0
286	20240626	154200	1646406600	186000	186000	186000	186000	0
287	20240626	154100	1646406600	186000	186000	186000	186000	0
288	20240626	154000	1646406600	186000	186000	186000	186000	0
289	20240626	153900	1646406600	186000	186000	186000	186000	0
290	20240626	153800	1646406600	186000	186000	186000	186000	0
291	20240626	153700	1646406600	186000	186000	186000	186000	0
292	20240626	153600	1646406600	186000	186000	186000	186000	0
293	20240626	153500	1646406600	186000	186000	186000	186000	0
294	20240626	153400	1646406600	186000	186000	186000	186000	0
295	20240626	153300	1646406600	186000	186000	186000	186000	0
296	20240626	153200	1646406600	186000	186000	186000	186000	0
297	20240626	153100	1646406600	186000	186000	186000	186000	0
298	20240626	153000	1646406600	186000	186000	186000	186000	485
299	20240626	152900	1556196600	186000	186000	186000	186000	0
300	20240626	152800	1556196600	186000	186000	186000	186000	0
301	20240626	152700	1556196600	186000	186000	186000	186000	0
302	20240626	152600	1556196600	186000	186000	186000	186000	0
303	20240626	152500	1556196600	186000	186000	186000	186000	0
304	20240626	152400	1556196600	186000	186000	186000	186000	0
305	20240626	152300	1556196600	186000	186000	186000	186000	0
306	20240626	152200	1556196600	186000	186000	186000	186000	0
307	20240626	152100	1556196600	186000	186000	186000	186000	0
308	20240626	152000	1556196600	186000	186000	186000	186000	0
309	20240626	151900	1556196600	186000	186200	186200	186000	76
310	20240626	151800	1542054600	186400	186400	186400	186400	1
311	20240626	151700	1541868200	186400	186400	186400	186000	13
312	20240626	151600	1539447300	186400	186400	186400	186300	19
313	20240626	151500	1535906000	186400	186000	186400	186000	25
314	20240626	151400	1531251900	186300	186400	186400	186300	18
315	20240626	151300	1527897200	186300	186300	186400	186300	43
316	20240626	151200	1519882700	186400	186200	186400	186100	15
317	20240626	151100	1517088600	186400	186200	186400	186100	24
318	20240626	151000	1512617300	186400	186300	186400	186200	16
319	20240626	150900	1509635200	186300	186300	186300	186300	8
320	20240626	150800	1508144800	186200	186400	186400	186200	12
321	20240626	150700	1505908600	186500	186300	186500	186300	13
322	20240626	150600	1503485100	186400	186300	186500	186300	22
323	20240626	150500	1499384200	186300	186300	186300	186200	13
324	20240626	150400	1496962500	186300	186200	186400	186200	14
325	20240626	150300	1494354200	186100	186200	186200	186100	16
326	20240626	150200	1491376400	186400	186300	186400	186300	21
327	20240626	150100	1487462900	186200	186300	186300	186000	51
328	20240626	150000	1477974000	186300	185600	186300	185600	24
329	20240626	145900	1473510000	185600	186100	186100	185400	433
330	20240626	145800	1393114700	186000	186100	186300	185800	178
331	20240626	145700	1360019600	186100	186100	186100	186100	17
332	20240626	145600	1356855900	186100	186100	186100	186000	26
333	20240626	145500	1352018600	186300	186000	186300	186000	12
334	20240626	145400	1349783900	186100	186000	186100	186000	10
335	20240626	145300	1347923200	186100	186000	186100	186000	13
336	20240626	145200	1345504500	186500	186200	186500	186100	17
337	20240626	145100	1342338400	186400	186200	186400	186200	10
338	20240626	145000	1340475600	186500	185900	186500	185800	118
339	20240626	144900	1318532300	185900	186300	186300	185900	162
340	20240626	144800	1288396900	186200	186200	186200	186200	2
341	20240626	144700	1288024500	186400	186300	186400	186300	7
342	20240626	144600	1286719800	186300	186300	186400	186300	12
343	20240626	144500	1284483500	186000	186300	186300	186000	18
344	20240626	144400	1281132200	186200	186200	186200	186200	10
345	20240626	144300	1279270200	186200	186100	186200	186100	7
346	20240626	144200	1277967200	186200	186000	186200	186000	11
347	20240626	144100	1275919600	186000	186200	186300	186000	20
348	20240626	144000	1272195400	186300	186300	186300	186300	6
349	20240626	143900	1271077600	186000	186300	186300	186000	86
350	20240626	143800	1255079900	186200	186200	186200	186000	11
351	20240626	143700	1253032600	186200	186300	186300	186100	13
352	20240626	143600	1250612000	186100	186100	186100	186100	6
353	20240626	143500	1249495400	186100	186000	186100	186000	9
354	20240626	143400	1247820800	186100	186100	186100	186000	60
355	20240626	143300	1236659600	186100	186200	186200	186100	22
356	20240626	143200	1232564000	186400	186400	186400	186400	5
357	20240626	143100	1231632000	186200	186500	186500	186100	269
358	20240626	143000	1181491100	186400	186500	186600	186400	19
359	20240626	142900	1177946600	186600	186500	186600	186500	11
360	20240626	142800	1175894500	186500	186500	186500	186500	3
361	20240626	142700	1175335000	186500	186400	186500	186400	25
362	20240626	142600	1170673300	186500	186500	186500	186500	12
363	20240626	142500	1168435300	186500	186500	186500	186400	9
364	20240626	142400	1166756900	186500	186500	186500	186400	27
365	20240626	142300	1161723000	186400	186400	186500	186400	12
366	20240626	142200	1159485700	186500	186500	186500	186500	13
367	20240626	142100	1157061200	186500	186400	186500	186400	6
368	20240626	142000	1155942300	186400	186400	186500	186100	10
369	20240626	141900	1154078600	186500	186400	186500	186400	7
370	20240626	141800	1152773200	186500	186400	186500	186400	12
371	20240626	141700	1150535300	186500	186400	186500	186400	23
372	20240626	141600	1146246800	186400	186400	186500	186400	17
373	20240626	141500	1143077500	186500	186500	186500	186500	7
374	20240626	141400	1141772000	186500	186300	186500	186300	12
375	20240626	141300	1139534800	186300	186300	186400	186300	15
376	20240626	141200	1136739100	186300	186300	186400	186300	12
377	20240626	141100	1134502900	186400	186400	186400	186400	0
378	20240626	141000	1134502900	186400	186400	186400	186400	9
379	20240626	140900	1132825300	186400	186400	186400	186100	27
380	20240626	140800	1127794000	186500	186500	186500	186500	13
381	20240626	140700	1125369500	186400	186400	186400	186400	2
382	20240626	140600	1124996700	186200	186200	186200	186200	1
383	20240626	140500	1124810500	186500	186400	186500	186100	11
384	20240626	140400	1122761000	186500	186500	186500	186400	15
385	20240626	140300	1119963600	186500	186500	186500	186500	6
386	20240626	140200	1118844600	186500	186500	186500	186400	42
387	20240626	140100	1111014700	186400	186400	186500	186400	24
388	20240626	140000	1106540300	186500	186500	186500	186500	11
389	20240626	135900	1104488800	186400	186400	186500	186400	27
390	20240626	135800	1099455400	186500	186400	186500	186400	19
391	20240626	135700	1095912600	186500	186400	186500	186400	10
392	20240626	135600	1094048000	186400	186300	186400	186300	15
393	20240626	135500	1091252500	186300	186300	186300	186300	2
394	20240626	135400	1090879900	186100	186400	186400	186100	12
395	20240626	135300	1088644900	186400	186400	186400	186400	23
396	20240626	135200	1084357700	186400	186400	186400	186400	38
397	20240626	135100	1077274500	186500	186200	186500	186000	21
398	20240626	135000	1073361800	186500	186200	186500	186200	8
399	20240626	134900	1071870200	186200	186200	186200	186200	10
400	20240626	134800	1070008200	186000	186000	186100	186000	15
401	20240626	134700	1067217100	186000	186000	186000	186000	69
402	20240626	134600	1054383100	186000	186000	186000	185900	94
403	20240626	134500	1036900600	186100	186100	186200	186100	14
404	20240626	134400	1034294600	186200	186300	186400	186200	14
405	20240626	134300	1031685900	186300	186400	186400	186300	21
406	20240626	134200	1027772000	186200	186200	186200	186200	1
407	20240626	134100	1027585800	186400	186400	186400	186400	5
408	20240626	134000	1026653800	186500	186400	186500	186400	74
409	20240626	133900	1012855900	186500	186100	186500	186100	104
410	20240626	133800	993474700	186100	186500	186500	186000	22
411	20240626	133700	989379000	186500	186500	186500	186500	1
412	20240626	133600	989192500	186400	186200	186400	185900	145
413	20240626	133500	962217000	186500	186200	186500	186100	20
414	20240626	133400	958491400	186200	186100	186200	186100	36
415	20240626	133300	951788400	186200	186000	186200	186000	6
416	20240626	133200	950671400	186100	186100	186100	186000	28
417	20240626	133100	945462300	186100	186100	186400	186100	16
418	20240626	133000	942482200	186600	186500	186600	186500	17
419	20240626	132900	939310700	186000	186400	186700	186000	35
420	20240626	132800	932795300	186700	186100	186700	186000	20
421	20240626	132700	929071600	186900	186900	186900	186000	55
422	20240626	132600	918811500	186900	186500	186900	186500	117
423	20240626	132500	896976200	186400	185300	186400	185300	485
424	20240626	132400	806779400	185900	185600	185900	185600	112
425	20240626	132300	785970800	185600	185200	185600	185200	43
426	20240626	132200	778005000	185200	185200	185200	184400	22
427	20240626	132100	773936300	184400	184400	185300	184400	585
428	20240626	132000	665827300	184400	184200	184400	184100	206
429	20240626	131900	627866600	184200	184100	184200	183300	148
430	20240626	131800	600620500	184000	184100	184100	183300	15
431	20240626	131700	597863900	184000	184000	184000	184000	6
432	20240626	131600	596759900	183900	183300	183900	183300	36
433	20240626	131500	590143100	183900	183800	183900	183800	11
434	20240626	131400	588120700	183200	183800	183900	183100	18
435	20240626	131300	584814700	183800	183900	183900	183200	8
436	20240626	131200	583347800	183800	183800	183800	183800	21
437	20240626	131100	579488000	183800	183100	183800	183100	41
438	20240626	131000	571959800	183700	183600	183700	183100	17
439	20240626	130900	568840900	183600	183600	183600	183600	18
440	20240626	130800	565536100	183600	183600	183600	183600	65
441	20240626	130700	553602100	183600	183000	183600	182900	25
442	20240626	130600	549019800	183600	183600	183600	183600	11
443	20240626	130500	547000200	183500	183500	183500	183500	14
444	20240626	130400	544431200	183000	183000	183000	183000	7
445	20240626	130300	543150200	182900	183500	183500	182900	11
446	20240626	130200	541136900	183500	183500	183500	183500	14
447	20240626	130100	538567900	183500	183400	183500	182900	20
448	20240626	130000	534902200	183000	183200	183300	182900	16
449	20240626	125900	531974200	182900	182900	182900	182900	0
450	20240626	125800	531974200	182900	182900	182900	182900	0
451	20240626	125700	531974200	182900	182900	182900	182900	0
452	20240626	125600	531974200	182900	182900	182900	182900	6
453	20240626	125500	530876800	183100	183100	183100	183100	2
454	20240626	125400	530510600	182900	182900	182900	182900	0
455	20240626	125300	530510600	182900	182900	182900	182900	1
456	20240626	125200	530327700	182900	182900	182900	182900	5
457	20240626	125100	529413200	183100	183100	183100	183100	0
458	20240626	125000	529413200	183100	183100	183100	183100	1
459	20240626	124900	529230100	183100	182900	183100	182900	7
460	20240626	124800	527949600	183000	183000	183000	183000	0
461	20240626	124700	527949600	183000	182900	183000	182900	2
462	20240626	124600	527583700	182900	182900	182900	182900	1
463	20240626	124500	527400800	182900	182900	182900	182900	7
464	20240626	124400	526120500	182900	182900	182900	182900	0
465	20240626	124300	526120500	182900	182900	182900	182900	7
466	20240626	124200	524840200	182900	182900	182900	182900	6
467	20240626	124100	523742800	183500	183500	183500	183500	1
468	20240626	124000	523559300	183500	182900	183500	182900	3
469	20240626	123900	523009400	183500	182900	183500	182900	2
470	20240626	123800	522643000	182900	183000	183000	182900	46
471	20240626	123700	514229500	183000	183000	183000	183000	25
472	20240626	123600	509654500	183300	183300	183300	183300	5
473	20240626	123500	508738000	183000	183000	183000	183000	0
474	20240626	123400	508738000	183000	183500	183500	183000	11
475	20240626	123300	506723000	183000	183000	183000	183000	0
476	20240626	123200	506723000	183000	183000	183000	183000	0
477	20240626	123100	506723000	183000	183000	183000	183000	6
478	20240626	123000	505625000	183500	183500	183500	183500	2
479	20240626	122900	505258000	183000	183000	183000	183000	0
480	20240626	122800	505258000	183000	183000	183000	183000	0
481	20240626	122700	505258000	183000	183000	183000	183000	6
482	20240626	122600	504160000	183500	183500	183500	183500	3
483	20240626	122500	503609500	183600	183600	183600	183600	0
484	20240626	122400	503609500	183600	183000	183600	183000	3
485	20240626	122300	503059300	183000	183000	183000	183000	7
486	20240626	122200	501778300	183600	183600	183600	183600	0
487	20240626	122100	501778300	183600	183600	183600	183600	1
488	20240626	122000	501594700	183700	183000	183700	183000	7
489	20240626	121900	500313000	183000	183000	183000	183000	0
490	20240626	121800	500313000	183000	183000	183000	183000	0
491	20240626	121700	500313000	183000	183000	183000	183000	0
492	20240626	121600	500313000	183000	183000	183000	183000	6
493	20240626	121500	499215000	183600	183500	183600	183500	8
494	20240626	121400	497746300	183000	183000	183000	183000	0
495	20240626	121300	497746300	183000	183000	183000	183000	0
496	20240626	121200	497746300	183000	183200	183200	183000	7
497	20240626	121100	496464100	183600	183600	183600	183600	0
498	20240626	121000	496464100	183600	183600	183600	183600	2
499	20240626	120900	496096900	182900	183400	183400	182900	10
500	20240626	120800	494265900	183600	183500	183600	183500	66
501	20240626	120700	482154300	182900	182900	182900	182900	0
502	20240626	120600	482154300	182900	182900	182900	182900	2
503	20240626	120500	481788500	182900	182900	182900	182900	6
504	20240626	120400	480691100	183500	183500	183500	183500	0
505	20240626	120300	480691100	183500	183500	183500	183500	0
506	20240626	120200	480691100	183500	182900	183500	182900	7
507	20240626	120100	479410200	183500	183500	183500	183500	2
508	20240626	120000	479043200	183500	183500	183500	183500	1
509	20240626	115900	478859700	182900	182900	182900	182900	0
510	20240626	115800	478859700	182900	183000	183000	182900	20
511	20240626	115700	475201200	183000	183000	183000	183000	1
512	20240626	115600	475018200	183000	183000	183000	183000	0
513	20240626	115500	475018200	183000	183000	183000	183000	1
514	20240626	115400	474835200	182900	183000	183000	182900	27
515	20240626	115300	469894800	183000	183000	183000	183000	21
516	20240626	115200	466051800	183000	183000	183000	183000	6
517	20240626	115100	464953800	183700	182900	183700	182900	7
518	20240626	115000	463672700	183000	183900	183900	183000	3
519	20240626	114900	463121900	182800	182800	182800	182800	0
520	20240626	114800	463121900	182800	182900	182900	182800	3
521	20240626	114700	462573400	182900	182900	182900	182900	7
522	20240626	114600	461293100	182900	182900	182900	182900	0
523	20240626	114500	461293100	182900	183000	183000	182900	171
524	20240626	114400	430011800	183000	183000	183000	183000	0
525	20240626	114300	430011800	183000	183400	183500	183000	106
526	20240626	114200	410563900	183500	183500	183500	183500	0
527	20240626	114100	410563900	183500	183500	183500	183500	0
528	20240626	114000	410563900	183500	182900	183500	182900	8
529	20240626	113900	409099500	183500	183500	183500	183500	0
530	20240626	113800	409099500	183500	183500	183500	183500	2
531	20240626	113700	408732500	182900	182900	182900	182900	0
532	20240626	113600	408732500	182900	182900	182900	182900	21
533	20240626	113500	404891600	182900	183000	183000	182900	2
534	20240626	113400	404525700	182900	182900	182900	182900	0
535	20240626	113300	404525700	182900	183300	183300	182900	6
536	20240626	113200	403427500	183300	183300	183300	183300	1
537	20240626	113100	403244200	183500	183500	183500	183500	0
538	20240626	113000	403244200	183500	183500	183500	183500	3
539	20240626	112900	402693700	182900	182900	182900	182900	6
540	20240626	112800	401596300	183500	183500	183500	183500	0
541	20240626	112700	401596300	183500	183500	183500	183500	1
542	20240626	112600	401412800	182900	182900	182900	182900	0
543	20240626	112500	401412800	182900	183600	183600	182900	33
544	20240626	112400	395370600	183000	183000	183000	183000	0
545	20240626	112300	395370600	183000	183000	183000	183000	0
546	20240626	112200	395370600	183000	183100	183100	183000	6
547	20240626	112100	394272300	183200	183200	183200	183200	0
548	20240626	112000	394272300	183200	183000	183600	183000	4
549	20240626	111900	393538900	183000	183000	183000	183000	0
550	20240626	111800	393538900	183000	183000	183000	183000	6
551	20240626	111700	392440900	183000	183000	183000	183000	0
552	20240626	111600	392440900	183000	183000	183000	183000	1
553	20240626	111500	392257900	183700	183700	183700	183700	3
554	20240626	111400	391706800	183000	183900	183900	183000	9
555	20240626	111300	390058000	183100	183100	183100	183100	0
556	20240626	111200	390058000	183100	183100	183100	183100	0
557	20240626	111100	390058000	183100	183200	183200	183100	6
558	20240626	111000	388959300	184100	184100	184100	184100	2
559	20240626	110900	388591100	184100	184100	184100	184100	1
560	20240626	110800	388407000	184100	184100	184100	184100	10
561	20240626	110700	386566000	183200	183200	183200	183200	6
562	20240626	110600	385466800	184200	184200	184200	184200	0
563	20240626	110500	385466800	184200	184200	184200	184200	0
564	20240626	110400	385466800	184200	184200	184200	184200	0
565	20240626	110300	385466800	184200	184100	184200	183100	8
566	20240626	110200	383999900	184100	184100	184100	184100	0
567	20240626	110100	383999900	184100	183200	184100	183200	5
568	20240626	110000	383083000	183200	182900	183200	182900	9
569	20240626	105900	381436300	183200	183200	183200	183200	0
570	20240626	105800	381436300	183200	183200	183200	183200	5
571	20240626	105700	380520300	182900	182900	182900	182900	0
572	20240626	105600	380520300	182900	182900	183200	182900	33
573	20240626	105500	374484000	183200	183000	183200	183000	4
574	20240626	105400	373751500	183000	183000	183000	183000	28
575	20240626	105300	368627500	183000	183000	183000	183000	5
576	20240626	105200	367712500	183000	183000	183000	183000	1
577	20240626	105100	367529500	183200	183200	183200	183200	1
578	20240626	105000	367346300	183200	183200	183200	183000	5
579	20240626	104900	366430500	183000	183100	183100	183000	140
580	20240626	104800	340809400	183100	183100	183100	183100	0
581	20240626	104700	340809400	183100	183200	183200	183100	76
582	20240626	104600	326893700	183100	183100	183100	183100	0
583	20240626	104500	326893700	183100	183100	183100	183100	7
584	20240626	104400	325612000	183200	183200	183200	183200	121
585	20240626	104300	303444800	183200	183200	183200	183200	0
586	20240626	104200	303444800	183200	183300	183300	183200	15
587	20240626	104100	300695400	183300	183400	183400	183300	21
588	20240626	104000	296844100	183400	183400	183400	183300	11
589	20240626	103900	294827500	183300	183300	183300	183300	1
590	20240626	103800	294644200	183400	183300	183400	183300	10
591	20240626	103700	292810900	183300	183400	183400	183300	10
592	20240626	103600	290977000	183400	183400	183400	183400	0
593	20240626	103500	290977000	183400	183400	183400	183400	0
594	20240626	103400	290977000	183400	183500	183500	183400	6
595	20240626	103300	289876200	183400	183400	183400	183400	0
596	20240626	103200	289876200	183400	183400	183400	183400	0
597	20240626	103100	289876200	183400	183400	183400	183400	7
598	20240626	103000	288592400	183700	183700	183700	183700	3
599	20240626	102900	288041300	183400	183400	183400	183400	0
600	20240626	102800	288041300	183400	183400	183400	183400	0
601	20240626	102700	288041300	183400	183400	183400	183400	7
602	20240626	102600	286757500	183700	183700	183700	183700	1
603	20240626	102500	286573800	183400	183400	183400	183400	3
604	20240626	102400	286023600	183400	183400	183400	183400	5
605	20240626	102300	285106600	183400	183700	183700	183400	5
606	20240626	102200	284188700	183700	183700	183700	183700	0
607	20240626	102100	284188700	183700	183700	183700	183700	5
608	20240626	102000	283270200	183700	183400	183700	183300	8
609	20240626	101900	281802900	183700	183700	183700	183700	0
610	20240626	101800	281802900	183700	183700	183700	183700	0
611	20240626	101700	281802900	183700	183700	183700	183700	1
612	20240626	101600	281619200	183300	183700	183700	183300	7
613	20240626	101500	280335700	183300	183300	183300	183300	0
614	20240626	101400	280335700	183300	183300	183300	183300	0
615	20240626	101300	280335700	183300	183300	183300	183300	6
616	20240626	101200	279235900	183200	183700	183700	183200	14
617	20240626	101100	276669400	183700	183700	183700	183700	1
618	20240626	101000	276485700	183700	183300	183700	183300	2
619	20240626	100900	276118700	183300	183400	183400	183300	6
620	20240626	100800	275018800	183700	183700	183700	183700	0
621	20240626	100700	275018800	183700	183700	183700	183700	2
622	20240626	100600	274651400	183700	183700	183700	183700	1
623	20240626	100500	274467700	183300	183300	183300	183300	10
624	20240626	100400	272634700	183200	183200	183200	183200	0
625	20240626	100300	272634700	183200	183200	183200	183200	0
626	20240626	100200	272634700	183200	183400	183700	183200	280
627	20240626	100100	221313700	183400	183700	183700	183400	2
628	20240626	100000	220946600	183700	183700	183700	183700	1
629	20240626	095900	220762900	183400	183400	183400	183400	0
630	20240626	095800	220762900	183400	183400	183400	183400	6
631	20240626	095700	219662500	183800	183800	183800	183800	0
632	20240626	095600	219662500	183800	183800	183800	183800	2
633	20240626	095500	219294900	183400	183400	183400	183400	11
634	20240626	095400	217277500	183400	183500	183500	183400	15
635	20240626	095300	214525600	183600	183600	183600	183600	16
636	20240626	095200	211588000	184200	183600	184200	183600	4
637	20240626	095100	210853000	183600	183600	183600	183600	7
638	20240626	095000	209567800	183600	183600	183600	183600	0
639	20240626	094900	209567800	183600	183600	183600	183600	0
640	20240626	094800	209567800	183600	183600	183600	183600	25
641	20240626	094700	204977800	183600	183600	183600	183600	16
642	20240626	094600	202040200	184200	184200	184200	184200	0
643	20240626	094500	202040200	184200	184200	184200	184200	3
644	20240626	094400	201487600	184200	183600	184200	183600	13
645	20240626	094300	199096100	183500	183500	183500	183500	1
646	20240626	094200	198912600	184200	184200	184200	184200	2
647	20240626	094100	198544200	183500	183500	183500	183500	0
648	20240626	094000	198544200	183500	183500	183500	183500	7
649	20240626	093900	197259700	184200	184200	184200	184200	0
650	20240626	093800	197259700	184200	184200	184200	184200	1
651	20240626	093700	197075500	183400	183400	183400	183400	0
652	20240626	093600	197075500	183400	183400	183400	183400	6
653	20240626	093500	195975100	183500	183500	183500	183500	6
654	20240626	093400	194874100	183400	183400	183400	183400	1
655	20240626	093300	194690700	183300	183300	183300	183300	13
656	20240626	093200	192307800	183300	183500	184200	183300	69
657	20240626	093100	179655100	184600	183400	184600	183400	4
658	20240626	093000	178917900	183400	184000	184700	183400	10
659	20240626	092900	177079500	183500	183400	183500	183400	17
660	20240626	092800	173961600	183400	183400	183400	183400	0
661	20240626	092700	173961600	183400	183400	183400	183400	2
662	20240626	092600	173594800	183400	183300	183900	183300	5
663	20240626	092500	172676400	183300	183800	183800	183300	8
664	20240626	092400	171209000	183200	183200	183200	183200	0
665	20240626	092300	171209000	183200	183200	183200	183200	0
666	20240626	092200	171209000	183200	183200	183200	183200	21
667	20240626	092100	167361800	183200	183200	183200	183200	7
668	20240626	092000	166079400	183200	183200	183200	183200	0
669	20240626	091900	166079400	183200	183200	183300	183200	165
670	20240626	091800	135851300	183200	183200	184000	183200	17
671	20240626	091700	132736100	183100	183500	183500	183100	68
672	20240626	091600	120266100	184400	184400	184400	184400	1
673	20240626	091500	120081700	184400	183800	184400	183200	7
674	20240626	091400	118797500	183800	183500	183800	183100	136
675	20240626	091300	93862200	183500	183400	183500	183400	20
676	20240626	091200	90193700	183400	183700	183700	183400	9
677	20240626	091100	88542100	183700	184200	184200	183700	100
678	20240626	091000	70147600	184200	184300	184300	184200	20
679	20240626	090900	66462500	184300	184300	184300	184300	0
680	20240626	090800	66462500	184300	184300	184300	184300	9
681	20240626	090700	64803800	184300	184400	184400	184000	72
682	20240626	090600	51544700	184000	184400	184400	184000	42
683	20240626	090500	43810400	184400	184400	184400	184400	4
684	20240626	090400	43072800	184400	185200	185200	184400	103
685	20240626	090300	24035100	185200	185000	185200	185000	20
686	20240626	090200	20334400	185100	184700	185100	184700	23
687	20240626	090100	16080000	184700	184500	186800	184400	28
688	20240626	090000	10898400	184000	187000	187000	183900	59