KissMeData/280360/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210400	2871864700	158600	158600	158600	158600	263
3	20240607	210300	2871864700	158600	158600	158600	158600	0
4	20240607	210200	2871864700	158600	158600	158600	158600	0
5	20240607	210100	2871864700	158600	158600	158600	158600	0
6	20240607	210000	2871864700	158600	158600	158600	158600	0
7	20240607	205900	2871864700	158600	158600	158600	158600	0
8	20240607	205800	2871864700	158600	158600	158600	158600	0
9	20240607	205700	2871864700	158600	158600	158600	158600	0
10	20240607	205600	2871864700	158600	158600	158600	158600	0
11	20240607	205500	2871864700	158600	158600	158600	158600	0
12	20240607	205400	2871864700	158600	158600	158600	158600	0
13	20240607	205300	2871864700	158600	158600	158600	158600	0
14	20240607	205200	2871864700	158600	158600	158600	158600	0
15	20240607	205100	2871864700	158600	158600	158600	158600	0
16	20240607	205000	2871864700	158600	158600	158600	158600	0
17	20240607	204900	2871864700	158600	158600	158600	158600	0
18	20240607	204800	2871864700	158600	158600	158600	158600	0
19	20240607	204700	2871864700	158600	158600	158600	158600	0
20	20240607	204600	2871864700	158600	158600	158600	158600	0
21	20240607	204500	2871864700	158600	158600	158600	158600	0
22	20240607	204400	2871864700	158600	158600	158600	158600	0
23	20240607	204300	2871864700	158600	158600	158600	158600	0
24	20240607	204200	2871864700	158600	158600	158600	158600	0
25	20240607	204100	2871864700	158600	158600	158600	158600	0
26	20240607	204000	2871864700	158600	158600	158600	158600	0
27	20240607	203900	2871864700	158600	158600	158600	158600	0
28	20240607	203800	2871864700	158600	158600	158600	158600	0
29	20240607	203700	2871864700	158600	158600	158600	158600	0
30	20240607	203600	2871864700	158600	158600	158600	158600	0
31	20240607	203500	2871864700	158600	158600	158600	158600	0
32	20240607	203400	2871864700	158600	158600	158600	158600	263
33	20240607	203300	2871864700	158600	158600	158600	158600	0
34	20240607	203200	2871864700	158600	158600	158600	158600	0
35	20240607	203100	2871864700	158600	158600	158600	158600	0
36	20240607	203000	2871864700	158600	158600	158600	158600	0
37	20240607	202900	2871864700	158600	158600	158600	158600	0
38	20240607	202800	2871864700	158600	158600	158600	158600	0
39	20240607	202700	2871864700	158600	158600	158600	158600	0
40	20240607	202600	2871864700	158600	158600	158600	158600	0
41	20240607	202500	2871864700	158600	158600	158600	158600	0
42	20240607	202400	2871864700	158600	158600	158600	158600	0
43	20240607	202300	2871864700	158600	158600	158600	158600	0
44	20240607	202200	2871864700	158600	158600	158600	158600	0
45	20240607	202100	2871864700	158600	158600	158600	158600	0
46	20240607	202000	2871864700	158600	158600	158600	158600	0
47	20240607	201900	2871864700	158600	158600	158600	158600	0
48	20240607	201800	2871864700	158600	158600	158600	158600	0
49	20240607	201700	2871864700	158600	158600	158600	158600	0
50	20240607	201600	2871864700	158600	158600	158600	158600	0
51	20240607	201500	2871864700	158600	158600	158600	158600	0
52	20240607	201400	2871864700	158600	158600	158600	158600	0
53	20240607	201300	2871864700	158600	158600	158600	158600	0
54	20240607	201200	2871864700	158600	158600	158600	158600	0
55	20240607	201100	2871864700	158600	158600	158600	158600	0
56	20240607	201000	2871864700	158600	158600	158600	158600	0
57	20240607	200900	2871864700	158600	158600	158600	158600	0
58	20240607	200800	2871864700	158600	158600	158600	158600	0
59	20240607	200700	2871864700	158600	158600	158600	158600	0
60	20240607	200600	2871864700	158600	158600	158600	158600	0
61	20240607	200500	2871864700	158600	158600	158600	158600	0
62	20240607	200400	2871864700	158600	158600	158600	158600	263
63	20240607	200300	2871864700	158600	158600	158600	158600	0
64	20240607	200200	2871864700	158600	158600	158600	158600	0
65	20240607	200100	2871864700	158600	158600	158600	158600	0
66	20240607	200000	2871864700	158600	158600	158600	158600	0
67	20240607	195900	2871864700	158600	158600	158600	158600	0
68	20240607	195800	2871864700	158600	158600	158600	158600	0
69	20240607	195700	2871864700	158600	158600	158600	158600	0
70	20240607	195600	2871864700	158600	158600	158600	158600	0
71	20240607	195500	2871864700	158600	158600	158600	158600	0
72	20240607	195400	2871864700	158600	158600	158600	158600	0
73	20240607	195300	2871864700	158600	158600	158600	158600	0
74	20240607	195200	2871864700	158600	158600	158600	158600	0
75	20240607	195100	2871864700	158600	158600	158600	158600	0
76	20240607	195000	2871864700	158600	158600	158600	158600	0
77	20240607	194900	2871864700	158600	158600	158600	158600	0
78	20240607	194800	2871864700	158600	158600	158600	158600	0
79	20240607	194700	2871864700	158600	158600	158600	158600	0
80	20240607	194600	2871864700	158600	158600	158600	158600	0
81	20240607	194500	2871864700	158600	158600	158600	158600	0
82	20240607	194400	2871864700	158600	158600	158600	158600	0
83	20240607	194300	2871864700	158600	158600	158600	158600	0
84	20240607	194200	2871864700	158600	158600	158600	158600	0
85	20240607	194100	2871864700	158600	158600	158600	158600	0
86	20240607	194000	2871864700	158600	158600	158600	158600	0
87	20240607	193900	2871864700	158600	158600	158600	158600	0
88	20240607	193800	2871864700	158600	158600	158600	158600	0
89	20240607	193700	2871864700	158600	158600	158600	158600	0
90	20240607	193600	2871864700	158600	158600	158600	158600	0
91	20240607	193500	2871864700	158600	158600	158600	158600	0
92	20240607	193400	2871864700	158600	158600	158600	158600	263
93	20240607	193300	2871864700	158600	158600	158600	158600	0
94	20240607	193200	2871864700	158600	158600	158600	158600	0
95	20240607	193100	2871864700	158600	158600	158600	158600	0
96	20240607	193000	2871864700	158600	158600	158600	158600	0
97	20240607	192900	2871864700	158600	158600	158600	158600	0
98	20240607	192800	2871864700	158600	158600	158600	158600	0
99	20240607	192700	2871864700	158600	158600	158600	158600	0
100	20240607	192600	2871864700	158600	158600	158600	158600	0
101	20240607	192500	2871864700	158600	158600	158600	158600	0
102	20240607	192400	2871864700	158600	158600	158600	158600	0
103	20240607	192300	2871864700	158600	158600	158600	158600	0
104	20240607	192200	2871864700	158600	158600	158600	158600	0
105	20240607	192100	2871864700	158600	158600	158600	158600	0
106	20240607	192000	2871864700	158600	158600	158600	158600	0
107	20240607	191900	2871864700	158600	158600	158600	158600	0
108	20240607	191800	2871864700	158600	158600	158600	158600	0
109	20240607	191700	2871864700	158600	158600	158600	158600	0
110	20240607	191600	2871864700	158600	158600	158600	158600	0
111	20240607	191500	2871864700	158600	158600	158600	158600	0
112	20240607	191400	2871864700	158600	158600	158600	158600	0
113	20240607	191300	2871864700	158600	158600	158600	158600	0
114	20240607	191200	2871864700	158600	158600	158600	158600	0
115	20240607	191100	2871864700	158600	158600	158600	158600	0
116	20240607	191000	2871864700	158600	158600	158600	158600	0
117	20240607	190900	2871864700	158600	158600	158600	158600	0
118	20240607	190800	2871864700	158600	158600	158600	158600	0
119	20240607	190700	2871864700	158600	158600	158600	158600	0
120	20240607	190600	2871864700	158600	158600	158600	158600	0
121	20240607	190500	2871864700	158600	158600	158600	158600	0
122	20240607	190400	2871864700	158600	158600	158600	158600	263
123	20240607	190300	2871864700	158600	158600	158600	158600	0
124	20240607	190200	2871864700	158600	158600	158600	158600	0
125	20240607	190100	2871864700	158600	158600	158600	158600	0
126	20240607	190000	2871864700	158600	158600	158600	158600	0
127	20240607	185900	2871864700	158600	158600	158600	158600	0
128	20240607	185800	2871864700	158600	158600	158600	158600	0
129	20240607	185700	2871864700	158600	158600	158600	158600	0
130	20240607	185600	2871864700	158600	158600	158600	158600	0
131	20240607	185500	2871864700	158600	158600	158600	158600	0
132	20240607	185400	2871864700	158600	158600	158600	158600	0
133	20240607	185300	2871864700	158600	158600	158600	158600	0
134	20240607	185200	2871864700	158600	158600	158600	158600	0
135	20240607	185100	2871864700	158600	158600	158600	158600	0
136	20240607	185000	2871864700	158600	158600	158600	158600	0
137	20240607	184900	2871864700	158600	158600	158600	158600	0
138	20240607	184800	2871864700	158600	158600	158600	158600	0
139	20240607	184700	2871864700	158600	158600	158600	158600	0
140	20240607	184600	2871864700	158600	158600	158600	158600	0
141	20240607	184500	2871864700	158600	158600	158600	158600	0
142	20240607	184400	2871864700	158600	158600	158600	158600	0
143	20240607	184300	2871864700	158600	158600	158600	158600	0
144	20240607	184200	2871864700	158600	158600	158600	158600	0
145	20240607	184100	2871864700	158600	158600	158600	158600	0
146	20240607	184000	2871864700	158600	158600	158600	158600	0
147	20240607	183900	2871864700	158600	158600	158600	158600	0
148	20240607	183800	2871864700	158600	158600	158600	158600	0
149	20240607	183700	2871864700	158600	158600	158600	158600	0
150	20240607	183600	2871864700	158600	158600	158600	158600	0
151	20240607	183500	2871864700	158600	158600	158600	158600	0
152	20240607	183400	2871864700	158600	158600	158600	158600	263
153	20240607	183300	2871864700	158600	158600	158600	158600	0
154	20240607	183200	2871864700	158600	158600	158600	158600	0
155	20240607	183100	2871864700	158600	158600	158600	158600	0
156	20240607	183000	2871864700	158600	158600	158600	158600	0
157	20240607	182900	2871864700	158600	158600	158600	158600	0
158	20240607	182800	2871864700	158600	158600	158600	158600	0
159	20240607	182700	2871864700	158600	158600	158600	158600	0
160	20240607	182600	2871864700	158600	158600	158600	158600	0
161	20240607	182500	2871864700	158600	158600	158600	158600	0
162	20240607	182400	2871864700	158600	158600	158600	158600	0
163	20240607	182300	2871864700	158600	158600	158600	158600	0
164	20240607	182200	2871864700	158600	158600	158600	158600	0
165	20240607	182100	2871864700	158600	158600	158600	158600	0
166	20240607	182000	2871864700	158600	158600	158600	158600	0
167	20240607	181900	2871864700	158600	158600	158600	158600	0
168	20240607	181800	2871864700	158600	158600	158600	158600	0
169	20240607	181700	2871864700	158600	158600	158600	158600	0
170	20240607	181600	2871864700	158600	158600	158600	158600	0
171	20240607	181500	2871864700	158600	158600	158600	158600	0
172	20240607	181400	2871864700	158600	158600	158600	158600	0
173	20240607	181300	2871864700	158600	158600	158600	158600	0
174	20240607	181200	2871864700	158600	158600	158600	158600	0
175	20240607	181100	2871864700	158600	158600	158600	158600	0
176	20240607	181000	2871864700	158600	158600	158600	158600	0
177	20240607	180900	2871864700	158600	158600	158600	158600	0
178	20240607	180800	2871864700	158600	158600	158600	158600	0
179	20240607	180700	2871864700	158600	158600	158600	158600	0
180	20240607	180600	2871864700	158600	158600	158600	158600	0
181	20240607	180500	2871864700	158600	158600	158600	158600	0
182	20240607	180400	2871864700	158600	158600	158600	158600	263
183	20240607	180300	2871864700	158600	158600	158600	158600	0
184	20240607	180200	2871864700	158600	158600	158600	158600	0
185	20240607	180100	2871864700	158600	158600	158600	158600	0
186	20240607	180000	2871864700	158600	158600	158600	158600	0
187	20240607	175900	2871864700	158600	158600	158600	158600	0
188	20240607	175800	2871864700	158600	158600	158600	158600	0
189	20240607	175700	2871864700	158600	158600	158600	158600	0
190	20240607	175600	2871864700	158600	158600	158600	158600	0
191	20240607	175500	2871864700	158600	158600	158600	158600	0
192	20240607	175400	2871864700	158600	158600	158600	158600	0
193	20240607	175300	2871864700	158600	158600	158600	158600	0
194	20240607	175200	2871864700	158600	158600	158600	158600	0
195	20240607	175100	2871864700	158600	158600	158600	158600	0
196	20240607	175000	2871864700	158600	158600	158600	158600	0
197	20240607	174900	2871864700	158600	158600	158600	158600	0
198	20240607	174800	2871864700	158600	158600	158600	158600	0
199	20240607	174700	2871864700	158600	158600	158600	158600	0
200	20240607	174600	2871864700	158600	158600	158600	158600	0
201	20240607	174500	2871864700	158600	158600	158600	158600	0
202	20240607	174400	2871864700	158600	158600	158600	158600	0
203	20240607	174300	2871864700	158600	158600	158600	158600	0
204	20240607	174200	2871864700	158600	158600	158600	158600	0
205	20240607	174100	2871864700	158600	158600	158600	158600	0
206	20240607	174000	2871864700	158600	158600	158600	158600	0
207	20240607	173900	2871864700	158600	158600	158600	158600	0
208	20240607	173800	2871864700	158600	158600	158600	158600	0
209	20240607	173700	2871864700	158600	158600	158600	158600	0
210	20240607	173600	2871864700	158600	158600	158600	158600	0
211	20240607	173500	2871864700	158600	158600	158600	158600	0
212	20240607	173400	2871864700	158600	158600	158600	158600	263
213	20240607	173300	2871864700	158600	158600	158600	158600	0
214	20240607	173200	2871864700	158600	158600	158600	158600	0
215	20240607	173100	2871864700	158600	158600	158600	158600	0
216	20240607	173000	2871864700	158600	158600	158600	158600	0
217	20240607	172900	2871864700	158600	158600	158600	158600	0
218	20240607	172800	2871864700	158600	158600	158600	158600	0
219	20240607	172700	2871864700	158600	158600	158600	158600	0
220	20240607	172600	2871864700	158600	158600	158600	158600	0
221	20240607	172500	2871864700	158600	158600	158600	158600	0
222	20240607	172400	2871864700	158600	158600	158600	158600	0
223	20240607	172300	2871864700	158600	158600	158600	158600	0
224	20240607	172200	2871864700	158600	158600	158600	158600	0
225	20240607	172100	2871864700	158600	158600	158600	158600	0
226	20240607	172000	2871864700	158600	158600	158600	158600	0
227	20240607	171900	2871864700	158600	158600	158600	158600	0
228	20240607	171800	2871864700	158600	158600	158600	158600	0
229	20240607	171700	2871864700	158600	158600	158600	158600	0
230	20240607	171600	2871864700	158600	158600	158600	158600	0
231	20240607	171500	2871864700	158600	158600	158600	158600	0
232	20240607	171400	2871864700	158600	158600	158600	158600	0
233	20240607	171300	2871864700	158600	158600	158600	158600	0
234	20240607	171200	2871864700	158600	158600	158600	158600	0
235	20240607	171100	2871864700	158600	158600	158600	158600	0
236	20240607	171000	2871864700	158600	158600	158600	158600	0
237	20240607	170900	2871864700	158600	158600	158600	158600	0
238	20240607	170800	2871864700	158600	158600	158600	158600	0
239	20240607	170700	2871864700	158600	158600	158600	158600	0
240	20240607	170600	2871864700	158600	158600	158600	158600	0
241	20240607	170500	2871864700	158600	158600	158600	158600	0
242	20240607	170400	2871864700	158600	158600	158600	158600	263
243	20240607	170300	2871864700	158600	158600	158600	158600	0
244	20240607	170200	2871864700	158600	158600	158600	158600	0
245	20240607	170100	2871864700	158600	158600	158600	158600	0
246	20240607	170000	2871864700	158600	158600	158600	158600	0
247	20240607	165900	2871864700	158600	158600	158600	158600	0
248	20240607	165800	2871864700	158600	158600	158600	158600	0
249	20240607	165700	2871864700	158600	158600	158600	158600	0
250	20240607	165600	2871864700	158600	158600	158600	158600	0
251	20240607	165500	2871864700	158600	158600	158600	158600	0
252	20240607	165400	2871864700	158600	158600	158600	158600	0
253	20240607	165300	2871864700	158600	158600	158600	158600	0
254	20240607	165200	2871864700	158600	158600	158600	158600	0
255	20240607	165100	2871864700	158600	158600	158600	158600	0
256	20240607	165000	2871864700	158600	158600	158600	158600	0
257	20240607	164900	2871864700	158600	158600	158600	158600	0
258	20240607	164800	2871864700	158600	158600	158600	158600	0
259	20240607	164700	2871864700	158600	158600	158600	158600	0
260	20240607	164600	2871864700	158600	158600	158600	158600	0
261	20240607	164500	2871864700	158600	158600	158600	158600	0
262	20240607	164400	2871864700	158600	158600	158600	158600	0
263	20240607	164300	2871864700	158600	158600	158600	158600	0
264	20240607	164200	2871864700	158600	158600	158600	158600	0
265	20240607	164100	2871864700	158600	158600	158600	158600	0
266	20240607	164000	2871864700	158600	158600	158600	158600	0
267	20240607	163900	2871864700	158600	158600	158600	158600	0
268	20240607	163800	2871864700	158600	158600	158600	158600	0
269	20240607	163700	2871864700	158600	158600	158600	158600	0
270	20240607	163600	2871864700	158600	158600	158600	158600	0
271	20240607	163500	2871864700	158600	158600	158600	158600	0
272	20240607	163400	2871864700	158600	158600	158600	158600	263
273	20240607	163300	2871864700	158600	158600	158600	158600	0
274	20240607	163200	2871864700	158600	158600	158600	158600	0
275	20240607	163100	2871864700	158600	158600	158600	158600	0
276	20240607	163000	2871864700	158600	158600	158600	158600	0
277	20240607	162900	2871864700	158600	158600	158600	158600	0
278	20240607	162800	2871864700	158600	158600	158600	158600	0
279	20240607	162700	2871864700	158600	158600	158600	158600	0
280	20240607	162600	2871864700	158600	158600	158600	158600	0
281	20240607	162500	2871864700	158600	158600	158600	158600	0
282	20240607	162400	2871864700	158600	158600	158600	158600	0
283	20240607	162300	2871864700	158600	158600	158600	158600	0
284	20240607	162200	2871864700	158600	158600	158600	158600	0
285	20240607	162100	2871864700	158600	158600	158600	158600	0
286	20240607	162000	2871864700	158600	158600	158600	158600	0
287	20240607	161900	2871864700	158600	158600	158600	158600	0
288	20240607	161800	2871864700	158600	158600	158600	158600	0
289	20240607	161700	2871864700	158600	158600	158600	158600	0
290	20240607	161600	2871864700	158600	158600	158600	158600	0
291	20240607	161500	2871864700	158600	158600	158600	158600	0
292	20240607	161400	2871864700	158600	158600	158600	158600	0
293	20240607	161300	2871864700	158600	158600	158600	158600	0
294	20240607	161200	2871864700	158600	158600	158600	158600	0
295	20240607	161100	2871864700	158600	158600	158600	158600	0
296	20240607	161000	2871864700	158600	158600	158600	158600	0
297	20240607	160900	2871864700	158600	158600	158600	158600	0
298	20240607	160800	2871864700	158600	158600	158600	158600	0
299	20240607	160700	2871864700	158600	158600	158600	158600	0
300	20240607	160600	2871864700	158600	158600	158600	158600	0
301	20240607	160500	2871864700	158600	158600	158600	158600	0
302	20240607	160400	2871864700	158600	158600	158600	158600	263
303	20240607	160300	2871864700	158600	158600	158600	158600	0
304	20240607	160200	2871864700	158600	158600	158600	158600	0
305	20240607	160100	2871864700	158600	158600	158600	158600	0
306	20240607	160000	2871864700	158600	158600	158600	158600	0
307	20240607	155900	2871864700	158600	158600	158600	158600	0
308	20240607	155800	2871864700	158600	158600	158600	158600	0
309	20240607	155700	2871864700	158600	158600	158600	158600	0
310	20240607	155600	2871864700	158600	158600	158600	158600	0
311	20240607	155500	2871864700	158600	158600	158600	158600	0
312	20240607	155400	2871864700	158600	158600	158600	158600	0
313	20240607	155300	2871864700	158600	158600	158600	158600	0
314	20240607	155200	2871864700	158600	158600	158600	158600	0
315	20240607	155100	2871864700	158600	158600	158600	158600	0
316	20240607	155000	2871864700	158600	158600	158600	158600	0
317	20240607	154900	2871864700	158600	158600	158600	158600	0
318	20240607	154800	2871864700	158600	158600	158600	158600	0
319	20240607	154700	2871864700	158600	158600	158600	158600	0
320	20240607	154600	2871864700	158600	158600	158600	158600	0
321	20240607	154500	2871864700	158600	158600	158600	158600	0
322	20240607	154400	2871864700	158600	158600	158600	158600	0
323	20240607	154300	2871864700	158600	158600	158600	158600	0
324	20240607	154200	2871864700	158600	158600	158600	158600	0
325	20240607	154100	2871864700	158600	158600	158600	158600	0
326	20240607	154000	2871864700	158600	158600	158600	158600	0
327	20240607	153900	2871864700	158600	158600	158600	158600	0
328	20240607	153800	2871864700	158600	158600	158600	158600	0
329	20240607	153700	2871864700	158600	158600	158600	158600	0
330	20240607	153600	2871864700	158600	158600	158600	158600	0
331	20240607	153500	2871864700	158600	158600	158600	158600	0
332	20240607	153400	2871864700	158600	158600	158600	158600	263
333	20240607	153300	2871864700	158600	158600	158600	158600	0
334	20240607	153200	2871864700	158600	158600	158600	158600	0
335	20240607	153100	2871864700	158600	158600	158600	158600	0
336	20240607	153000	2871864700	158600	158600	158600	158600	263
337	20240607	152900	2830152900	158500	158500	158500	158500	0
338	20240607	152800	2830152900	158500	158500	158500	158500	0
339	20240607	152700	2830152900	158500	158500	158500	158500	0
340	20240607	152600	2830152900	158500	158500	158500	158500	0
341	20240607	152500	2830152900	158500	158500	158500	158500	0
342	20240607	152400	2830152900	158500	158500	158500	158500	0
343	20240607	152300	2830152900	158500	158500	158500	158500	0
344	20240607	152200	2830152900	158500	158500	158500	158500	0
345	20240607	152100	2830152900	158500	158500	158500	158500	0
346	20240607	152000	2830152900	158500	158500	158500	158500	0
347	20240607	151900	2830152900	158500	158500	158600	158500	66
348	20240607	151800	2819690700	158600	158600	158600	158600	11
349	20240607	151700	2817946100	158600	158600	158700	158600	33
350	20240607	151600	2812710400	158600	158500	158600	158500	24
351	20240607	151500	2808904400	158500	158400	158500	158400	17
352	20240607	151400	2806210300	158400	158400	158400	158300	13
353	20240607	151300	2804151200	158400	158300	158400	158300	17
354	20240607	151200	2801459400	158700	158500	158700	158300	50
355	20240607	151100	2793537400	158500	158600	158600	158500	103
356	20240607	151000	2777206600	158600	158700	158700	158600	40
357	20240607	150900	2770860900	158700	158800	158800	158700	48
358	20240607	150800	2763242500	158700	158800	158800	158700	39
359	20240607	150700	2757050500	158900	158800	158900	158800	8
360	20240607	150600	2755780000	158800	158800	158800	158800	36
361	20240607	150500	2750063200	158800	158700	158800	158700	44
362	20240607	150400	2743077200	158700	158600	158700	158600	7
363	20240607	150300	2741966800	158700	158500	158700	158500	94
364	20240607	150200	2727056900	158600	158500	158600	158500	44
365	20240607	150100	2720082500	158400	158500	158500	158400	17
366	20240607	150000	2717388600	158400	158400	158600	158400	5
367	20240607	145900	2716596400	158400	158600	158600	158400	26
368	20240607	145800	2712475600	158600	158500	158600	158500	16
369	20240607	145700	2709939000	158500	158400	158500	158400	14
370	20240607	145600	2707720300	158300	158300	158400	158300	11
371	20240607	145500	2705978700	158400	158500	158500	158400	24
372	20240607	145400	2702176400	158500	158500	158500	158400	3
373	20240607	145300	2701701000	158500	158500	158500	158400	6
374	20240607	145200	2700750300	158500	158400	158500	158200	27
375	20240607	145100	2696475800	158400	158400	158400	158400	8
376	20240607	145000	2695208600	158400	158300	158400	158300	8
377	20240607	144900	2693942100	158300	158300	158300	158200	17
378	20240607	144800	2691252100	158300	158200	158400	158200	9
379	20240607	144700	2689827300	158200	158400	158400	158200	17
380	20240607	144600	2687136700	158400	158400	158400	158400	2
381	20240607	144500	2686819900	158400	158400	158400	158400	1
382	20240607	144400	2686661500	158200	158500	158500	158000	17
383	20240607	144300	2683970200	158500	158600	158600	158000	4
384	20240607	144200	2683336600	157900	158300	158500	157800	237
385	20240607	144100	2645898100	158200	158100	158300	158100	218
386	20240607	144000	2611391700	158200	158200	158200	158100	9
387	20240607	143900	2609968000	158100	158300	158300	158100	5
388	20240607	143800	2609177000	158300	158200	158300	158200	8
389	20240607	143700	2607910800	158200	158200	158200	158100	31
390	20240607	143600	2603008100	158100	158200	158200	158100	19
391	20240607	143500	2600003500	158200	158200	158200	158100	105
392	20240607	143400	2583402800	158200	158200	158200	158200	3
393	20240607	143300	2582928200	158100	158100	158100	158100	15
394	20240607	143200	2580556700	158000	158200	158200	158000	13
395	20240607	143100	2578501500	158100	158100	158100	158100	3
396	20240607	143000	2578027200	158100	158100	158100	158100	15
397	20240607	142900	2575655700	158000	158000	158100	158000	19
398	20240607	142800	2572652600	158000	158200	158200	158000	8
399	20240607	142700	2571388000	158100	158000	158100	158000	22
400	20240607	142600	2567910800	157900	157900	157900	157900	29
401	20240607	142500	2563331700	158000	157900	158000	157900	13
402	20240607	142400	2561278900	158000	158000	158000	158000	64
403	20240607	142300	2551166900	158000	158000	158000	158000	2
404	20240607	142200	2550850900	158000	158200	158200	158000	17
405	20240607	142100	2548163700	158100	158300	158300	158100	42
406	20240607	142000	2541522900	158200	158300	158300	158100	4
407	20240607	141900	2540890000	158300	158200	158300	158200	24
408	20240607	141800	2537093100	158200	158200	158200	158100	3
409	20240607	141700	2536618600	158100	158100	158100	158100	9
410	20240607	141600	2535195700	158100	158300	158300	158000	30
411	20240607	141500	2530451400	158100	158200	158200	158100	22
412	20240607	141400	2526971900	158300	158300	158300	158300	12
413	20240607	141300	2525072300	158400	158300	158400	158300	19
414	20240607	141200	2522064000	158400	158400	158400	158400	1
415	20240607	141100	2521905600	158400	158300	158400	158300	10
416	20240607	141000	2520321900	158400	158300	158400	158300	30
417	20240607	140900	2515572300	158300	158400	158400	158300	20
418	20240607	140800	2512405600	158400	158500	158500	158400	12
419	20240607	140700	2510504200	158500	158300	158500	158300	8
420	20240607	140600	2509237200	158300	158400	158400	158300	14
421	20240607	140500	2507020500	158000	158100	158600	157900	149
422	20240607	140400	2483460400	157900	158100	158100	157900	15
423	20240607	140300	2481090700	158100	158100	158100	158100	14
424	20240607	140200	2478877300	158100	157900	158100	157900	19
425	20240607	140100	2475875400	157900	158100	158100	157900	6
426	20240607	140000	2474927000	157900	158200	158200	157900	69
427	20240607	135900	2464024300	158200	158400	158400	158100	28
428	20240607	135800	2459594200	158200	158200	158400	158200	5
429	20240607	135700	2458803000	158200	158500	158500	158200	8
430	20240607	135600	2457535700	158500	158500	158500	158500	3
431	20240607	135500	2457060200	158600	157800	158600	157800	69
432	20240607	135400	2446143300	157700	158100	158200	157700	391
433	20240607	135300	2384390200	158200	158200	158200	158100	35
434	20240607	135200	2378853400	158100	158300	158400	158100	62
435	20240607	135100	2369044100	158600	158600	158600	158600	8
436	20240607	135000	2367775300	158300	158700	158700	158300	135
437	20240607	134900	2346393700	158800	159100	159100	158700	479
438	20240607	134800	2270256700	159200	159200	159200	159100	16
439	20240607	134700	2267710500	159200	159100	159200	159100	2
440	20240607	134600	2267392200	159100	159200	159200	159100	19
441	20240607	134500	2264369000	159200	159200	159200	159200	24
442	20240607	134400	2260548200	159300	159100	159300	159100	53
443	20240607	134300	2252114300	159100	159300	159300	159100	15
444	20240607	134200	2249725800	159300	159200	159300	159200	13
445	20240607	134100	2247656100	159400	159400	159400	159400	3
446	20240607	134000	2247177900	159300	159200	159300	159200	6
447	20240607	133900	2246222200	159300	159400	159400	159300	36
448	20240607	133800	2240486800	159400	159400	159400	159400	11
449	20240607	133700	2238733400	159500	159500	159500	159500	9
450	20240607	133600	2237297900	159400	159600	159600	159200	52
451	20240607	133500	2229014800	159200	159800	159800	159200	67
452	20240607	133400	2218334000	159800	159900	160000	159800	23
453	20240607	133300	2214655800	160000	160200	160200	160000	19
454	20240607	133200	2211615300	160200	159900	160200	159900	8
455	20240607	133100	2210335200	159800	159900	159900	159800	7
456	20240607	133000	2209216500	159800	159800	159800	159800	4
457	20240607	132900	2208577300	159700	159600	159700	159600	31
458	20240607	132800	2203627000	159700	159700	159700	159700	2
459	20240607	132700	2203307600	159700	159700	159700	159700	56
460	20240607	132600	2194364400	159700	160100	160100	159700	76
461	20240607	132500	2182212600	160100	160100	160100	160100	7
462	20240607	132400	2181091900	160200	160100	160200	160100	52
463	20240607	132300	2172766600	160100	160500	160500	160100	61
464	20240607	132200	2162996700	160500	160100	160500	160100	11
465	20240607	132100	2161235200	160100	160100	160500	160100	3
466	20240607	132000	2160754500	160500	160100	160500	160100	24
467	20240607	131900	2156908200	160400	160500	160500	160400	6
468	20240607	131800	2155945700	160400	160400	160400	160400	13
469	20240607	131700	2153860500	160000	160000	160000	160000	1
470	20240607	131600	2153700500	160300	160400	160400	160300	117
471	20240607	131500	2134939000	160400	160500	160500	160400	13
472	20240607	131400	2132853000	160500	160500	160500	160500	21
473	20240607	131300	2129482500	160500	160500	160600	160500	43
474	20240607	131200	2122578000	160500	160600	160600	160500	25
475	20240607	131100	2118563700	160500	160600	160600	160500	64
476	20240607	131000	2108286900	160600	160500	160600	160500	33
477	20240607	130900	2102987300	160600	160500	160600	160500	37
478	20240607	130800	2097047100	160500	160300	160500	160300	12
479	20240607	130700	2095123100	160500	160300	160500	160200	216
480	20240607	130600	2060491400	160300	160000	160300	160000	80
481	20240607	130500	2047677300	160000	160000	160000	160000	20
482	20240607	130400	2044477300	159900	159900	159900	159800	26
483	20240607	130300	2040320300	159800	159900	159900	159800	18
484	20240607	130200	2037443800	159800	159800	159800	159800	1
485	20240607	130100	2037284000	159900	159900	159900	159900	15
486	20240607	130000	2034885500	159900	159900	159900	159700	10
487	20240607	125900	2033287200	159700	159700	159700	159700	0
488	20240607	125800	2033287200	159700	159900	160000	159700	84
489	20240607	125700	2019858200	159700	159700	159700	159700	27
490	20240607	125600	2015546300	159700	159600	159900	159600	30
491	20240607	125500	2010753600	160000	159500	160100	159500	539
492	20240607	125400	1924610000	159500	159400	159500	159400	25
493	20240607	125300	1920624200	159300	159400	159400	159300	22
494	20240607	125200	1917118800	159400	159300	159400	159300	37
495	20240607	125100	1911224200	159400	159400	159400	159400	1
496	20240607	125000	1911064800	159400	159400	159400	159400	11
497	20240607	124900	1909311400	159400	159400	159400	159400	4
498	20240607	124800	1908673800	159300	159400	159400	159300	20
499	20240607	124700	1905487300	159300	159400	159400	159300	7
500	20240607	124600	1904371600	159300	159400	159400	159300	5
501	20240607	124500	1903574700	159300	159400	159400	159300	14
502	20240607	124400	1901344400	159400	159400	159400	159300	13
503	20240607	124300	1899272800	159400	159300	159400	159300	18
504	20240607	124200	1896405300	159300	159200	159300	159100	53
505	20240607	124100	1887964800	159200	159000	159200	159000	19
506	20240607	124000	1884941100	159000	159100	159100	159000	10
507	20240607	123900	1883350700	159000	159100	159100	159000	8
508	20240607	123800	1882078000	159100	159100	159100	159100	11
509	20240607	123700	1880327900	158900	158700	159000	158700	87
510	20240607	123600	1866504700	158700	158600	158700	158600	6
511	20240607	123500	1865552700	158600	158600	158600	158600	0
512	20240607	123400	1865552700	158600	158500	158600	158500	20
513	20240607	123300	1862381900	158400	158400	158400	158400	19
514	20240607	123200	1859372300	158400	158500	158500	158400	12
515	20240607	123100	1857471400	158500	158400	158500	158400	2
516	20240607	123000	1857154500	158500	158600	158600	158400	57
517	20240607	122900	1848116700	158700	158600	158700	158600	5
518	20240607	122800	1847323400	158600	158800	158800	158600	9
519	20240607	122700	1845894800	158700	158700	158700	158700	3
520	20240607	122600	1845418700	158700	158600	158700	158600	18
521	20240607	122500	1842563000	158500	158800	158800	158500	17
522	20240607	122400	1839867200	158700	158700	158700	158700	3
523	20240607	122300	1839391100	158700	158600	158700	158600	4
524	20240607	122200	1838756600	158800	158600	158800	158600	10
525	20240607	122100	1837170400	158600	158600	158600	158500	26
526	20240607	122000	1833047900	158700	158700	158700	158700	9
527	20240607	121900	1831619600	158600	158500	158600	158500	15
528	20240607	121800	1829241600	158500	158600	158600	158500	2
529	20240607	121700	1828924500	158500	158700	158700	158500	7
530	20240607	121600	1827813800	158500	158600	158600	158500	11
531	20240607	121500	1826069500	158600	158600	158600	158600	1
532	20240607	121400	1825910900	158700	158700	158700	158700	9
533	20240607	121300	1824482600	158700	158300	158700	158300	11
534	20240607	121200	1822737900	158800	158800	158800	158800	0
535	20240607	121100	1822737900	158800	158700	158800	158200	53
536	20240607	121000	1814348600	158300	158500	158500	158300	50
537	20240607	120900	1806430300	158500	158600	158800	158500	5
538	20240607	120800	1805637000	158600	158600	158600	158500	8
539	20240607	120700	1804368300	158600	158600	158600	158600	1
540	20240607	120600	1804209700	158600	158500	158600	158400	16
541	20240607	120500	1801673500	158300	158500	158600	158300	12
542	20240607	120400	1799771600	158300	158400	158400	158300	11
543	20240607	120300	1798029600	158500	158400	158500	158400	14
544	20240607	120200	1795811500	158400	158600	158600	158400	6
545	20240607	120100	1794860900	158500	158600	158600	158500	34
546	20240607	120000	1789471000	158900	158700	158900	158500	18
547	20240607	115900	1786615200	158800	159000	159000	158800	36
548	20240607	115800	1780894800	159100	159100	159100	159100	1
549	20240607	115700	1780735700	159000	159400	159400	159000	28
550	20240607	115600	1776277300	159500	159500	159500	159500	0
551	20240607	115500	1776277300	159500	159400	159500	159300	30
552	20240607	115400	1771496100	159400	159400	159400	159400	21
553	20240607	115300	1768148700	159500	159400	159500	159400	5
554	20240607	115200	1767351400	159500	159500	159500	159400	7
555	20240607	115100	1766235000	159500	159500	159500	159500	24
556	20240607	115000	1762407000	159500	159400	159500	159300	9
557	20240607	114900	1760972400	159400	159400	159400	159400	8
558	20240607	114800	1759697200	159400	159300	159400	159300	3
559	20240607	114700	1759219100	159500	159300	159500	159300	34
560	20240607	114600	1753799600	159300	159300	159300	159200	22
561	20240607	114500	1750295600	159300	159200	159400	159200	60
562	20240607	114400	1740739100	159200	159000	159200	159000	71
563	20240607	114300	1729447300	159000	158800	159000	158700	12
564	20240607	114200	1727540500	158800	158900	158900	158700	47
565	20240607	114100	1720073200	158900	158800	158900	158800	19
566	20240607	114000	1717055800	158600	158700	158700	158600	10
567	20240607	113900	1715469500	158800	158700	158800	158700	17
568	20240607	113800	1712770400	158600	158400	158600	158400	31
569	20240607	113700	1707855300	158300	158400	158400	158300	5
570	20240607	113600	1707063500	158200	158200	158200	158200	4
571	20240607	113500	1706430700	158500	158400	158500	158100	11
572	20240607	113400	1704688100	158400	158400	158500	158400	12
573	20240607	113300	1702786700	158500	158500	158500	158500	2
574	20240607	113200	1702469700	158400	158300	158400	158000	60
575	20240607	113100	1692979600	158300	158400	158400	158200	30
576	20240607	113000	1688230100	158300	158400	158400	158300	12
577	20240607	112900	1686329900	158300	158400	158400	158300	4
578	20240607	112800	1685696400	158300	158300	158300	158300	17
579	20240607	112700	1683005300	158300	158200	158300	158200	10
580	20240607	112600	1681422400	158300	158300	158300	158300	2
581	20240607	112500	1681105800	158300	158300	158500	158300	42
582	20240607	112400	1674456600	158300	158300	158600	158300	32
583	20240607	112300	1669389000	158300	158300	158300	158300	12
584	20240607	112200	1667489400	158300	158600	158600	158300	19
585	20240607	112100	1664477600	158600	158700	158700	158600	29
586	20240607	112000	1659875400	158700	158600	158700	158600	8
587	20240607	111900	1658606300	158600	158500	158600	158500	28
588	20240607	111800	1654167500	158400	158400	158400	158400	2
589	20240607	111700	1653850700	158400	158400	158400	158400	6
590	20240607	111600	1652900300	158300	158400	158400	158300	14
591	20240607	111500	1650682900	158300	158400	158400	158300	10
592	20240607	111400	1649099400	158400	158400	158400	158300	9
593	20240607	111300	1647674100	158400	158400	158400	158400	14
594	20240607	111200	1645456500	158300	158300	158300	158300	9
595	20240607	111100	1644031800	158200	158500	158500	158200	13
596	20240607	111000	1641973700	158400	158200	158400	158200	11
597	20240607	110900	1640232400	158400	158100	158400	158100	14
598	20240607	110800	1638018700	158100	157900	158100	157900	152
599	20240607	110700	1613998500	157900	157800	157900	157800	25
600	20240607	110600	1610053000	157800	157600	157800	157600	7
601	20240607	110500	1608949000	157800	157700	157800	157700	10
602	20240607	110400	1607371900	157600	157800	157800	157600	13
603	20240607	110300	1605322000	157800	157600	157800	157600	3
604	20240607	110200	1604849000	157600	157700	157900	157600	35
605	20240607	110100	1599328900	157900	157900	157900	157900	1
606	20240607	110000	1599171000	157700	157900	157900	157700	35
607	20240607	105900	1593646200	157900	158000	158000	157800	19
608	20240607	105800	1590646700	157800	158000	158000	157800	2
609	20240607	105700	1590330900	158000	158000	158000	158000	1
610	20240607	105600	1590172900	158000	157900	158000	157600	81
611	20240607	105500	1577398100	157600	157700	157700	157600	20
612	20240607	105400	1574245400	158000	157700	158000	157700	16
613	20240607	105300	1571720400	158000	157700	158000	157700	6
614	20240607	105200	1570773900	157600	158000	158000	157600	66
615	20240607	105100	1560355700	158000	158000	158000	158000	8
616	20240607	105000	1559091700	157900	157800	157900	157800	24
617	20240607	104900	1555302200	157700	157700	157700	157700	0
618	20240607	104800	1555302200	157700	157600	157700	157600	29
619	20240607	104700	1550731000	157700	157700	157700	157700	10
620	20240607	104600	1549154000	157700	157700	157700	157700	17
621	20240607	104500	1546473100	157700	157700	157700	157700	29
622	20240607	104400	1541899800	157600	157700	157700	157600	29
623	20240607	104300	1537328500	157700	158000	158000	157700	17
624	20240607	104200	1534645700	157700	157700	157700	157700	5
625	20240607	104100	1533857200	157700	157800	157800	157700	42
626	20240607	104000	1527230800	157900	158000	158100	157900	323
627	20240607	103900	1476198600	158000	158000	158000	158000	18
628	20240607	103800	1473354600	158000	158200	158300	158000	156
629	20240607	103700	1448687000	158300	158300	158300	158300	0
630	20240607	103600	1448687000	158300	158300	158300	158300	13
631	20240607	103500	1446629100	158400	158300	158400	158300	7
632	20240607	103400	1445520700	158400	158200	158400	158200	10
633	20240607	103300	1443938300	158200	158000	158200	158000	32
634	20240607	103200	1438879500	158000	158100	158100	158000	28
635	20240607	103100	1434452800	158100	158100	158100	158100	6
636	20240607	103000	1433504200	158100	158100	158100	158000	18
637	20240607	102900	1430659500	158000	158100	158100	158000	4
638	20240607	102800	1430027200	158100	158000	158100	158000	43
639	20240607	102700	1423232100	158000	158100	158100	158000	14
640	20240607	102600	1421018900	158200	158200	158200	158200	12
641	20240607	102500	1419120500	158200	158200	158200	158200	17
642	20240607	102400	1416431100	158600	158600	158600	158300	5
643	20240607	102300	1415638400	158300	158300	158400	158300	29
644	20240607	102200	1411045100	158300	158500	158500	158300	14
645	20240607	102100	1408828200	158400	158500	158500	158400	24
646	20240607	102000	1405025800	158500	158600	158700	158500	114
647	20240607	101900	1386946700	158700	158600	158700	158600	12
648	20240607	101800	1385042400	158800	158700	158800	158600	19
649	20240607	101700	1382028100	158700	158600	158700	158500	14
650	20240607	101600	1379808600	158500	158600	158600	158500	26
651	20240607	101500	1375685600	158600	158700	158700	158600	14
652	20240607	101400	1373465100	158700	158800	158800	158700	12
653	20240607	101300	1371560500	158700	159000	159000	158700	15
654	20240607	101200	1369178200	158900	158800	158900	158800	11
655	20240607	101100	1367431300	158800	158800	158800	158800	35
656	20240607	101000	1361873300	158900	159000	159000	158900	91
657	20240607	100900	1347405400	159000	159200	159200	159000	20
658	20240607	100800	1344223800	159300	159100	159300	159100	3
659	20240607	100700	1343746100	159100	159300	159300	159100	17
660	20240607	100600	1341038800	159100	159200	159200	159000	67
661	20240607	100500	1330378400	159300	159300	159300	159300	2
662	20240607	100400	1330059800	159300	159500	159500	159300	11
663	20240607	100300	1328306600	159400	159200	159500	159200	6
664	20240607	100200	1327350600	159300	159400	159400	159300	21
665	20240607	100100	1324003700	159400	159500	159500	159400	8
666	20240607	100000	1322728300	159500	159500	159500	159500	6
667	20240607	095900	1321771300	159500	159200	159500	159200	62
668	20240607	095800	1311899700	159300	159200	159500	159200	19
669	20240607	095700	1308873000	159200	159500	159500	159100	154
670	20240607	095600	1284339500	159600	159600	159600	159500	149
671	20240607	095500	1260560100	159600	159800	159800	159600	35
672	20240607	095400	1254969100	159900	160100	160100	159900	22
673	20240607	095300	1251449500	160100	160200	160300	160100	19
674	20240607	095200	1248406100	160000	160000	160000	160000	29
675	20240607	095100	1243766100	160000	159900	160300	159600	47
676	20240607	095000	1236246700	160200	160000	160200	160000	39
677	20240607	094900	1230002200	160000	159800	160000	159800	38
678	20240607	094800	1223928500	159800	160100	160100	159600	198
679	20240607	094700	1192295100	160100	160200	160200	160000	99
680	20240607	094600	1176441000	160200	159900	160200	159900	161
681	20240607	094500	1150673200	159900	159700	159900	159700	109
682	20240607	094400	1133253700	159700	159200	159700	159200	90
683	20240607	094300	1118897400	159300	158900	159300	158900	48
684	20240607	094200	1111261800	159000	158900	159000	158900	86
685	20240607	094100	1097593300	158900	158600	158900	158500	98
686	20240607	094000	1082054500	158500	158100	158500	158000	46
687	20240607	093900	1074780400	157900	158000	158000	157900	71
688	20240607	093800	1063562500	158000	157700	158000	157500	56
689	20240607	093700	1054737400	157600	157400	157600	157300	61
690	20240607	093600	1045134300	157400	157400	157400	157400	35
691	20240607	093500	1039625300	157400	157500	157600	157400	295
692	20240607	093400	993187800	157600	157700	157700	157600	16
693	20240607	093300	990666000	157700	157400	157700	157400	20
694	20240607	093200	987517400	157400	157900	158000	157400	82
695	20240607	093100	974600300	158000	158000	158000	157500	20
696	20240607	093000	971446500	158000	158100	158100	157400	15
697	20240607	092900	969083500	157400	157400	158100	157400	77
698	20240607	092800	956960900	157400	157500	158100	157200	76
699	20240607	092700	945008000	157200	157100	157500	157100	50
700	20240607	092600	937141600	157200	157600	157600	157100	338
701	20240607	092500	883923800	157000	157600	157600	157000	421
702	20240607	092400	817812400	157600	158200	158200	157500	350
703	20240607	092300	762657300	158200	158400	158500	158200	59
704	20240607	092200	753320700	158400	158200	158500	158200	12
705	20240607	092100	751420700	158300	158400	158500	158200	55
706	20240607	092000	742714700	158600	158900	158900	158400	25
707	20240607	091900	738750200	158500	158900	158900	158500	43
708	20240607	091800	731923900	158900	158800	158900	158400	63
709	20240607	091700	721932800	158800	158600	158800	158500	23
710	20240607	091600	718285500	158900	158900	158900	158600	24
711	20240607	091500	714477300	158900	157800	159000	157700	253
712	20240607	091400	674469400	157000	156800	157800	156500	317
713	20240607	091300	624721900	156800	157300	157300	156800	666
714	20240607	091200	520165100	157200	157200	157300	157200	51
715	20240607	091100	512147000	157200	157900	157900	157200	304
716	20240607	091000	464234200	158300	158400	158400	157700	33
717	20240607	090900	459023200	158400	158000	158500	157700	101
718	20240607	090800	443079200	158200	159000	159000	158200	240
719	20240607	090700	405052700	159000	158500	159000	158500	43
720	20240607	090600	398232100	158300	157600	159400	157600	862
721	20240607	090500	261964200	157600	158200	158500	157600	500
722	20240607	090400	182906200	158300	159300	159400	158300	474
723	20240607	090300	107566300	159300	159300	159900	159300	162
724	20240607	090200	81746200	160000	159100	160000	159000	196
725	20240607	090100	50544000	159100	159000	159100	159000	32
726	20240607	090000	45455600	158900	158900	159900	158900	286