KissMeData/010060/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185300	4520601700	89300	89300	89300	89300	8939
3	20240621	185200	4520601700	89300	89300	89300	89300	0
4	20240621	185100	4520601700	89300	89300	89300	89300	0
5	20240621	185000	4520601700	89300	89300	89300	89300	0
6	20240621	184900	4520601700	89300	89300	89300	89300	0
7	20240621	184800	4520601700	89300	89300	89300	89300	0
8	20240621	184700	4520601700	89300	89300	89300	89300	0
9	20240621	184600	4520601700	89300	89300	89300	89300	0
10	20240621	184500	4520601700	89300	89300	89300	89300	0
11	20240621	184400	4520601700	89300	89300	89300	89300	0
12	20240621	184300	4520601700	89300	89300	89300	89300	0
13	20240621	184200	4520601700	89300	89300	89300	89300	0
14	20240621	184100	4520601700	89300	89300	89300	89300	0
15	20240621	184000	4520601700	89300	89300	89300	89300	0
16	20240621	183900	4520601700	89300	89300	89300	89300	0
17	20240621	183800	4520601700	89300	89300	89300	89300	0
18	20240621	183700	4520601700	89300	89300	89300	89300	0
19	20240621	183600	4520601700	89300	89300	89300	89300	0
20	20240621	183500	4520601700	89300	89300	89300	89300	0
21	20240621	183400	4520601700	89300	89300	89300	89300	0
22	20240621	183300	4520601700	89300	89300	89300	89300	0
23	20240621	183200	4520601700	89300	89300	89300	89300	0
24	20240621	183100	4520601700	89300	89300	89300	89300	0
25	20240621	183000	4520601700	89300	89300	89300	89300	0
26	20240621	182900	4520601700	89300	89300	89300	89300	0
27	20240621	182800	4520601700	89300	89300	89300	89300	0
28	20240621	182700	4520601700	89300	89300	89300	89300	0
29	20240621	182600	4520601700	89300	89300	89300	89300	0
30	20240621	182500	4520601700	89300	89300	89300	89300	0
31	20240621	182400	4520601700	89300	89300	89300	89300	0
32	20240621	182300	4520601700	89300	89300	89300	89300	8939
33	20240621	182200	4520601700	89300	89300	89300	89300	0
34	20240621	182100	4520601700	89300	89300	89300	89300	0
35	20240621	182000	4520601700	89300	89300	89300	89300	0
36	20240621	181900	4520601700	89300	89300	89300	89300	0
37	20240621	181800	4520601700	89300	89300	89300	89300	0
38	20240621	181700	4520601700	89300	89300	89300	89300	0
39	20240621	181600	4520601700	89300	89300	89300	89300	0
40	20240621	181500	4520601700	89300	89300	89300	89300	0
41	20240621	181400	4520601700	89300	89300	89300	89300	0
42	20240621	181300	4520601700	89300	89300	89300	89300	0
43	20240621	181200	4520601700	89300	89300	89300	89300	0
44	20240621	181100	4520601700	89300	89300	89300	89300	0
45	20240621	181000	4520601700	89300	89300	89300	89300	0
46	20240621	180900	4520601700	89300	89300	89300	89300	0
47	20240621	180800	4520601700	89300	89300	89300	89300	0
48	20240621	180700	4520601700	89300	89300	89300	89300	0
49	20240621	180600	4520601700	89300	89300	89300	89300	0
50	20240621	180500	4520601700	89300	89300	89300	89300	0
51	20240621	180400	4520601700	89300	89300	89300	89300	0
52	20240621	180300	4520601700	89300	89300	89300	89300	0
53	20240621	180200	4520601700	89300	89300	89300	89300	0
54	20240621	180100	4520601700	89300	89300	89300	89300	0
55	20240621	180000	4520601700	89300	89300	89300	89300	0
56	20240621	175900	4520601700	89300	89300	89300	89300	0
57	20240621	175800	4520601700	89300	89300	89300	89300	0
58	20240621	175700	4520601700	89300	89300	89300	89300	0
59	20240621	175600	4520601700	89300	89300	89300	89300	0
60	20240621	175500	4520601700	89300	89300	89300	89300	0
61	20240621	175400	4520601700	89300	89300	89300	89300	0
62	20240621	175300	4520601700	89300	89300	89300	89300	8939
63	20240621	175200	4520601700	89300	89300	89300	89300	0
64	20240621	175100	4520601700	89300	89300	89300	89300	0
65	20240621	175000	4520601700	89300	89300	89300	89300	0
66	20240621	174900	4520601700	89300	89300	89300	89300	0
67	20240621	174800	4520601700	89300	89300	89300	89300	0
68	20240621	174700	4520601700	89300	89300	89300	89300	0
69	20240621	174600	4520601700	89300	89300	89300	89300	0
70	20240621	174500	4520601700	89300	89300	89300	89300	0
71	20240621	174400	4520601700	89300	89300	89300	89300	0
72	20240621	174300	4520601700	89300	89300	89300	89300	0
73	20240621	174200	4520601700	89300	89300	89300	89300	0
74	20240621	174100	4520601700	89300	89300	89300	89300	0
75	20240621	174000	4520601700	89300	89300	89300	89300	0
76	20240621	173900	4520601700	89300	89300	89300	89300	0
77	20240621	173800	4520601700	89300	89300	89300	89300	0
78	20240621	173700	4520601700	89300	89300	89300	89300	0
79	20240621	173600	4520601700	89300	89300	89300	89300	0
80	20240621	173500	4520601700	89300	89300	89300	89300	0
81	20240621	173400	4520601700	89300	89300	89300	89300	0
82	20240621	173300	4520601700	89300	89300	89300	89300	0
83	20240621	173200	4520601700	89300	89300	89300	89300	0
84	20240621	173100	4520601700	89300	89300	89300	89300	0
85	20240621	173000	4520601700	89300	89300	89300	89300	0
86	20240621	172900	4520601700	89300	89300	89300	89300	0
87	20240621	172800	4520601700	89300	89300	89300	89300	0
88	20240621	172700	4520601700	89300	89300	89300	89300	0
89	20240621	172600	4520601700	89300	89300	89300	89300	0
90	20240621	172500	4520601700	89300	89300	89300	89300	0
91	20240621	172400	4520601700	89300	89300	89300	89300	0
92	20240621	172300	4520601700	89300	89300	89300	89300	8939
93	20240621	172200	4520601700	89300	89300	89300	89300	0
94	20240621	172100	4520601700	89300	89300	89300	89300	0
95	20240621	172000	4520601700	89300	89300	89300	89300	0
96	20240621	171900	4520601700	89300	89300	89300	89300	0
97	20240621	171800	4520601700	89300	89300	89300	89300	0
98	20240621	171700	4520601700	89300	89300	89300	89300	0
99	20240621	171600	4520601700	89300	89300	89300	89300	0
100	20240621	171500	4520601700	89300	89300	89300	89300	0
101	20240621	171400	4520601700	89300	89300	89300	89300	0
102	20240621	171300	4520601700	89300	89300	89300	89300	0
103	20240621	171200	4520601700	89300	89300	89300	89300	0
104	20240621	171100	4520601700	89300	89300	89300	89300	0
105	20240621	171000	4520601700	89300	89300	89300	89300	0
106	20240621	170900	4520601700	89300	89300	89300	89300	0
107	20240621	170800	4520601700	89300	89300	89300	89300	0
108	20240621	170700	4520601700	89300	89300	89300	89300	0
109	20240621	170600	4520601700	89300	89300	89300	89300	0
110	20240621	170500	4520601700	89300	89300	89300	89300	0
111	20240621	170400	4520601700	89300	89300	89300	89300	0
112	20240621	170300	4520601700	89300	89300	89300	89300	0
113	20240621	170200	4520601700	89300	89300	89300	89300	0
114	20240621	170100	4520601700	89300	89300	89300	89300	0
115	20240621	170000	4520601700	89300	89300	89300	89300	0
116	20240621	165900	4520601700	89300	89300	89300	89300	0
117	20240621	165800	4520601700	89300	89300	89300	89300	0
118	20240621	165700	4520601700	89300	89300	89300	89300	0
119	20240621	165600	4520601700	89300	89300	89300	89300	0
120	20240621	165500	4520601700	89300	89300	89300	89300	0
121	20240621	165400	4520601700	89300	89300	89300	89300	0
122	20240621	165300	4520601700	89300	89300	89300	89300	8939
123	20240621	165200	4520601700	89300	89300	89300	89300	0
124	20240621	165100	4520601700	89300	89300	89300	89300	0
125	20240621	165000	4520601700	89300	89300	89300	89300	0
126	20240621	164900	4520601700	89300	89300	89300	89300	0
127	20240621	164800	4520601700	89300	89300	89300	89300	0
128	20240621	164700	4520601700	89300	89300	89300	89300	0
129	20240621	164600	4520601700	89300	89300	89300	89300	0
130	20240621	164500	4520601700	89300	89300	89300	89300	0
131	20240621	164400	4520601700	89300	89300	89300	89300	0
132	20240621	164300	4520601700	89300	89300	89300	89300	0
133	20240621	164200	4520601700	89300	89300	89300	89300	0
134	20240621	164100	4520601700	89300	89300	89300	89300	0
135	20240621	164000	4520601700	89300	89300	89300	89300	0
136	20240621	163900	4520601700	89300	89300	89300	89300	0
137	20240621	163800	4520601700	89300	89300	89300	89300	0
138	20240621	163700	4520601700	89300	89300	89300	89300	0
139	20240621	163600	4520601700	89300	89300	89300	89300	0
140	20240621	163500	4520601700	89300	89300	89300	89300	0
141	20240621	163400	4520601700	89300	89300	89300	89300	0
142	20240621	163300	4520601700	89300	89300	89300	89300	0
143	20240621	163200	4520601700	89300	89300	89300	89300	0
144	20240621	163100	4520601700	89300	89300	89300	89300	0
145	20240621	163000	4520601700	89300	89300	89300	89300	0
146	20240621	162900	4520601700	89300	89300	89300	89300	0
147	20240621	162800	4520601700	89300	89300	89300	89300	0
148	20240621	162700	4520601700	89300	89300	89300	89300	0
149	20240621	162600	4520601700	89300	89300	89300	89300	0
150	20240621	162500	4520601700	89300	89300	89300	89300	0
151	20240621	162400	4520601700	89300	89300	89300	89300	0
152	20240621	162300	4520601700	89300	89300	89300	89300	8939
153	20240621	162200	4520601700	89300	89300	89300	89300	0
154	20240621	162100	4520601700	89300	89300	89300	89300	0
155	20240621	162000	4520601700	89300	89300	89300	89300	0
156	20240621	161900	4520601700	89300	89300	89300	89300	0
157	20240621	161800	4520601700	89300	89300	89300	89300	0
158	20240621	161700	4520601700	89300	89300	89300	89300	0
159	20240621	161600	4520601700	89300	89300	89300	89300	0
160	20240621	161500	4520601700	89300	89300	89300	89300	0
161	20240621	161400	4520601700	89300	89300	89300	89300	0
162	20240621	161300	4520601700	89300	89300	89300	89300	0
163	20240621	161200	4520601700	89300	89300	89300	89300	0
164	20240621	161100	4520601700	89300	89300	89300	89300	0
165	20240621	161000	4520601700	89300	89300	89300	89300	0
166	20240621	160900	4520601700	89300	89300	89300	89300	0
167	20240621	160800	4520601700	89300	89300	89300	89300	0
168	20240621	160700	4520601700	89300	89300	89300	89300	0
169	20240621	160600	4520601700	89300	89300	89300	89300	0
170	20240621	160500	4520601700	89300	89300	89300	89300	0
171	20240621	160400	4520601700	89300	89300	89300	89300	0
172	20240621	160300	4520601700	89300	89300	89300	89300	0
173	20240621	160200	4520601700	89300	89300	89300	89300	0
174	20240621	160100	4520601700	89300	89300	89300	89300	0
175	20240621	160000	4520601700	89300	89300	89300	89300	0
176	20240621	155900	4520601700	89300	89300	89300	89300	0
177	20240621	155800	4520601700	89300	89300	89300	89300	0
178	20240621	155700	4520601700	89300	89300	89300	89300	0
179	20240621	155600	4520601700	89300	89300	89300	89300	0
180	20240621	155500	4520601700	89300	89300	89300	89300	0
181	20240621	155400	4520601700	89300	89300	89300	89300	0
182	20240621	155300	4520601700	89300	89300	89300	89300	8939
183	20240621	155200	4520601700	89300	89300	89300	89300	0
184	20240621	155100	4520601700	89300	89300	89300	89300	0
185	20240621	155000	4520601700	89300	89300	89300	89300	0
186	20240621	154900	4520601700	89300	89300	89300	89300	0
187	20240621	154800	4520601700	89300	89300	89300	89300	0
188	20240621	154700	4520601700	89300	89300	89300	89300	0
189	20240621	154600	4520601700	89300	89300	89300	89300	0
190	20240621	154500	4520601700	89300	89300	89300	89300	0
191	20240621	154400	4520601700	89300	89300	89300	89300	0
192	20240621	154300	4520601700	89300	89300	89300	89300	0
193	20240621	154200	4520601700	89300	89300	89300	89300	0
194	20240621	154100	4520601700	89300	89300	89300	89300	0
195	20240621	154000	4520601700	89300	89300	89300	89300	0
196	20240621	153900	4520601700	89300	89300	89300	89300	0
197	20240621	153800	4520601700	89300	89300	89300	89300	0
198	20240621	153700	4520601700	89300	89300	89300	89300	0
199	20240621	153600	4520601700	89300	89300	89300	89300	0
200	20240621	153500	4520601700	89300	89300	89300	89300	0
201	20240621	153400	4520601700	89300	89300	89300	89300	0
202	20240621	153300	4520601700	89300	89300	89300	89300	0
203	20240621	153200	4520601700	89300	89300	89300	89300	0
204	20240621	153100	4520601700	89300	89300	89300	89300	0
205	20240621	153000	4520601700	89300	89300	89300	89300	8939
206	20240621	152900	3722349000	89300	89300	89300	89300	0
207	20240621	152800	3722349000	89300	89300	89300	89300	0
208	20240621	152700	3722349000	89300	89300	89300	89300	0
209	20240621	152600	3722349000	89300	89300	89300	89300	0
210	20240621	152500	3722349000	89300	89300	89300	89300	0
211	20240621	152400	3722349000	89300	89300	89300	89300	0
212	20240621	152300	3722349000	89300	89300	89300	89300	0
213	20240621	152200	3722349000	89300	89300	89300	89300	0
214	20240621	152100	3722349000	89300	89300	89300	89300	0
215	20240621	152000	3722349000	89300	89300	89300	89300	0
216	20240621	151900	3722349000	89300	89400	89500	89300	66
217	20240621	151800	3716444200	89500	89400	89500	89400	116
218	20240621	151700	3706071900	89400	89300	89400	89300	69
219	20240621	151600	3699903900	89300	89400	89400	89300	217
220	20240621	151500	3680504800	89300	89300	89400	89300	89
221	20240621	151400	3672548500	89400	89400	89400	89400	44
222	20240621	151300	3668614900	89300	89400	89400	89300	32
223	20240621	151200	3665755800	89300	89400	89400	89300	24
224	20240621	151100	3663610800	89400	89400	89400	89400	178
225	20240621	151000	3647697600	89300	89300	89400	89300	71
226	20240621	150900	3641350700	89300	89400	89400	89300	217
227	20240621	150800	3621951500	89400	89400	89500	89400	299
228	20240621	150700	3595219300	89500	89500	89500	89500	8
229	20240621	150600	3594503300	89400	89600	89600	89400	129
230	20240621	150500	3582962800	89500	89500	89500	89400	60
231	20240621	150400	3577593300	89500	89300	89500	89300	293
232	20240621	150300	3551389000	89300	89300	89300	89300	43
233	20240621	150200	3547549100	89300	89300	89400	89300	155
234	20240621	150100	3533706300	89400	89400	89400	89300	88
235	20240621	150000	3525842800	89500	89500	89500	89400	73
236	20240621	145900	3519313500	89500	89400	89500	89400	43
237	20240621	145800	3515468000	89400	89400	89500	89400	127
238	20240621	145700	3504109500	89400	89500	89500	89400	49
239	20240621	145600	3499726600	89400	89300	89500	89300	61
240	20240621	145500	3494272300	89300	89300	89400	89300	70
241	20240621	145400	3488019000	89400	89400	89400	89400	36
242	20240621	145300	3484800600	89300	89400	89400	89300	147
243	20240621	145200	3471671500	89400	89300	89400	89300	74
244	20240621	145100	3465058600	89400	89400	89400	89300	47
245	20240621	145000	3460859100	89400	89400	89400	89300	51
246	20240621	144900	3456302700	89300	89400	89500	89300	66
247	20240621	144800	3450402700	89300	89400	89400	89200	57
248	20240621	144700	3445313700	89300	89100	89400	89100	724
249	20240621	144600	3380703000	89100	89000	89200	89000	102
250	20240621	144500	3371615200	89000	89000	89100	89000	60
251	20240621	144400	3366274600	89200	89000	89200	89000	19
252	20240621	144300	3364581200	89200	89100	89200	89100	121
253	20240621	144200	3353799700	89200	89100	89200	89100	25
254	20240621	144100	3351571900	89100	89100	89200	89000	87
255	20240621	144000	3343820800	89100	89000	89100	89000	28
256	20240621	143900	3341327600	89000	89100	89100	89000	142
257	20240621	143800	3328684200	89100	89100	89100	89100	40
258	20240621	143700	3325120200	89000	89100	89100	89000	47
259	20240621	143600	3320932600	89100	89000	89100	89000	26
260	20240621	143500	3318616500	89000	89100	89100	89000	37
261	20240621	143400	3315321100	89100	89100	89200	89100	56
262	20240621	143300	3310331300	89100	89000	89100	89000	41
263	20240621	143200	3306682200	89000	89200	89200	89000	50
264	20240621	143100	3302228100	89000	89000	89100	89000	190
265	20240621	143000	3285303700	89000	89000	89000	89000	49
266	20240621	142900	3280942700	89000	89000	89000	89000	32
267	20240621	142800	3278094700	89000	89000	89000	89000	25
268	20240621	142700	3275869700	89100	89100	89100	89000	95
269	20240621	142600	3267409200	89100	89100	89100	89100	62
270	20240621	142500	3261885000	89100	89100	89100	89100	70
271	20240621	142400	3255648000	89100	89100	89100	89100	6
272	20240621	142300	3255113400	89100	89100	89100	89100	62
273	20240621	142200	3249589200	89200	89100	89200	89100	19
274	20240621	142100	3247895000	89100	89100	89100	89100	48
275	20240621	142000	3243618200	89200	89200	89200	89100	16
276	20240621	141900	3242191100	89200	89100	89200	89100	53
277	20240621	141800	3237468700	89100	89100	89100	89100	28
278	20240621	141700	3234973900	89100	89000	89100	89000	1711
279	20240621	141600	3082649500	88900	88900	88900	88900	26
280	20240621	141500	3080338100	88900	88900	89000	88900	105
281	20240621	141400	3070997200	89000	89000	89000	89000	91
282	20240621	141300	3062898200	88900	89000	89000	88900	29
283	20240621	141200	3060317400	89100	89000	89100	88900	57
284	20240621	141100	3055245800	89000	89000	89000	89000	57
285	20240621	141000	3050172800	89100	89000	89100	89000	90
286	20240621	140900	3042162700	89000	88900	89000	88900	355
287	20240621	140800	3010570800	88900	88900	89000	88900	16
288	20240621	140700	3009148300	88900	88900	88900	88900	79
289	20240621	140600	3002125200	88900	88900	89000	88900	5
290	20240621	140500	3001680400	88900	88900	88900	88900	49
291	20240621	140400	2997324300	88900	88900	88900	88900	32
292	20240621	140300	2994479500	88900	88900	88900	88900	73
293	20240621	140200	2987989800	88900	88900	88900	88900	3
294	20240621	140100	2987723100	88900	88800	88900	88800	221
295	20240621	140000	2968082000	88900	88900	88900	88900	2089
296	20240621	135900	2782369900	89000	88900	89000	88900	56
297	20240621	135800	2777390700	88900	89000	89000	88900	77
298	20240621	135700	2770542500	88900	88900	89000	88900	46
299	20240621	135600	2766452800	88900	88900	89000	88900	59
300	20240621	135500	2761207500	89000	89000	89000	88900	29
301	20240621	135400	2758628000	88900	88900	88900	88900	57
302	20240621	135300	2753560700	88900	88900	88900	88900	31
303	20240621	135200	2750804800	88900	89000	89000	88900	76
304	20240621	135100	2744046500	89000	89000	89000	88900	4
305	20240621	135000	2743690700	88900	88900	89000	88900	44
306	20240621	134900	2739778100	89000	89000	89000	89000	31
307	20240621	134800	2737019100	88900	88900	89000	88900	29
308	20240621	134700	2734440700	88900	89000	89100	88900	126
309	20240621	134600	2723226000	89000	89000	89100	89000	94
310	20240621	134500	2714858700	89000	88900	89000	88900	224
311	20240621	134400	2694927200	88900	89000	89000	88900	50
312	20240621	134300	2690480900	89000	88900	89000	88900	26
313	20240621	134200	2688169400	88900	89000	89100	88900	49
314	20240621	134100	2683810700	89000	89000	89000	89000	72
315	20240621	134000	2677402700	88900	89000	89000	88900	36
316	20240621	133900	2674201200	89000	89000	89000	89000	22
317	20240621	133800	2672243200	89000	89000	89000	88900	652
318	20240621	133700	2614215600	89000	89000	89100	89000	10
319	20240621	133600	2613325500	89000	89000	89100	89000	193
320	20240621	133500	2596147400	89000	89000	89000	89000	6
321	20240621	133400	2595613400	89000	89000	89000	89000	65
322	20240621	133300	2589828400	89000	89000	89100	89000	109
323	20240621	133200	2580124800	89100	89100	89100	89000	51
324	20240621	133100	2575584000	89000	89000	89000	89000	36
325	20240621	133000	2572380000	89000	89000	89100	89000	60
326	20240621	132900	2567039900	89000	89000	89000	89000	39
327	20240621	132800	2563568900	89000	89000	89000	89000	37
328	20240621	132700	2560275900	89000	89000	89000	89000	67
329	20240621	132600	2554312900	89100	89100	89100	89000	53
330	20240621	132500	2549593700	89000	89100	89100	89000	30
331	20240621	132400	2546923600	89000	89100	89100	89000	169
332	20240621	132300	2531870000	89100	89100	89100	89100	0
333	20240621	132200	2531870000	89100	89100	89100	89100	56
334	20240621	132100	2526880400	89100	89000	89100	89000	145
335	20240621	132000	2513963000	89000	89000	89000	89000	47
336	20240621	131900	2509780000	89000	89000	89000	89000	134
337	20240621	131800	2497854000	89000	89100	89100	89000	66
338	20240621	131700	2491978800	89000	89000	89100	89000	5
339	20240621	131600	2491533600	89000	89100	89100	89000	38
340	20240621	131500	2488148100	89100	89100	89200	89100	166
341	20240621	131400	2473356300	89000	89000	89000	89000	40
342	20240621	131300	2469796300	89000	89000	89000	89000	36
343	20240621	131200	2466592300	89000	89000	89000	89000	124
344	20240621	131100	2455556300	89000	89000	89000	89000	40
345	20240621	131000	2451996300	89000	89000	89100	89000	43
346	20240621	130900	2448168200	89000	89000	89000	89000	37
347	20240621	130800	2444875200	89000	89000	89000	89000	34
348	20240621	130700	2441849200	89100	89000	89100	89000	44
349	20240621	130600	2437932000	89000	89000	89000	89000	24
350	20240621	130500	2435796000	89000	88900	89000	88900	39
351	20240621	130400	2432325100	88900	89000	89000	88900	138
352	20240621	130300	2420049900	89000	89000	89000	88900	67
353	20240621	130200	2414087100	89000	88900	89000	88900	115
354	20240621	130100	2403861800	88900	88900	89000	88900	23
355	20240621	130000	2401817000	88900	88900	89100	88900	135
356	20240621	125900	2389804500	89000	89000	89000	88900	287
357	20240621	125800	2364261800	89000	89000	89000	89000	76
358	20240621	125700	2357497800	89000	89000	89000	89000	25
359	20240621	125600	2355272800	89100	89100	89100	89100	406
360	20240621	125500	2319098200	89100	89200	89200	89100	50
361	20240621	125400	2314641700	89100	89100	89200	89100	18
362	20240621	125300	2313036700	89100	89100	89100	89100	68
363	20240621	125200	2306977900	89100	89100	89100	89100	18
364	20240621	125100	2305374100	89100	89100	89100	89100	208
365	20240621	125000	2286841300	89100	89100	89100	89100	30
366	20240621	124900	2284168300	89200	89100	89200	89100	112
367	20240621	124800	2274186500	89100	89100	89100	89100	15
368	20240621	124700	2272850000	89100	89200	89200	89100	56
369	20240621	124600	2267859200	89100	89100	89100	89100	38
370	20240621	124500	2264473400	89100	89100	89200	89100	37
371	20240621	124400	2261176600	89100	89100	89200	89100	74
372	20240621	124300	2254580200	89100	89100	89200	89100	95
373	20240621	124200	2246115500	89100	89100	89100	89100	39
374	20240621	124100	2242640600	89100	89100	89100	89100	31
375	20240621	124000	2239878500	89100	89100	89200	89100	40
376	20240621	123900	2236313300	89100	89100	89200	89100	42
377	20240621	123800	2232569900	89100	89100	89100	89100	12
378	20240621	123700	2231500700	89100	89200	89200	89100	75
379	20240621	123600	2224817100	89200	89100	89200	89100	26
380	20240621	123500	2222498200	89100	89300	89300	89100	50
381	20240621	123400	2218040800	89200	89200	89300	89200	50
382	20240621	123300	2213578700	89200	89200	89200	89200	67
383	20240621	123200	2207602300	89200	89200	89200	89100	51
384	20240621	123100	2203054100	89100	89100	89200	89100	50
385	20240621	123000	2198598000	89100	89100	89200	89100	66
386	20240621	122900	2192711200	89100	89200	89200	89100	36
387	20240621	122800	2189503500	89100	89000	89200	89000	280
388	20240621	122700	2164557000	89000	89000	89000	89000	32
389	20240621	122600	2161709000	89000	89000	89100	89000	72
390	20240621	122500	2155299800	89000	89000	89000	89000	44
391	20240621	122400	2151383800	89000	89000	89000	89000	43
392	20240621	122300	2147556800	89000	89000	89000	89000	26
393	20240621	122200	2145242800	88900	88900	89100	88900	63
394	20240621	122100	2139637800	88900	88900	89000	88900	37
395	20240621	122000	2136348400	88900	88900	89000	88900	4
396	20240621	121900	2135992700	88900	88900	89000	88900	130
397	20240621	121800	2124427900	88900	89000	89000	88900	35
398	20240621	121700	2121315400	88900	89000	89000	88900	109
399	20240621	121600	2111620900	89000	89000	89000	89000	14
400	20240621	121500	2110374900	89000	89000	89000	89000	79
401	20240621	121400	2103343900	89000	89000	89000	89000	14
402	20240621	121300	2102097900	89000	89000	89100	89000	83
403	20240621	121200	2094709700	89000	89000	89000	89000	35
404	20240621	121100	2091594700	89100	89000	89100	89000	28
405	20240621	121000	2089102400	89000	89000	89000	89000	28
406	20240621	120900	2086610400	89000	89000	89000	89000	38
407	20240621	120800	2083228400	89000	89100	89100	89000	37
408	20240621	120700	2079934200	89000	89000	89000	89000	34
409	20240621	120600	2076908200	89000	89100	89100	89000	94
410	20240621	120500	2068533400	89000	89000	89100	89000	28
411	20240621	120400	2066041300	89000	89000	89100	89000	32
412	20240621	120300	2063193200	89000	89100	89100	89000	32
413	20240621	120200	2060342800	89100	89000	89200	89000	160
414	20240621	120100	2046076100	89000	89100	89200	89000	74
415	20240621	120000	2039485400	89100	89100	89100	89000	73
416	20240621	115900	2032982000	89000	89000	89100	89000	109
417	20240621	115800	2023275800	89000	89000	89000	89000	10
418	20240621	115700	2022385800	89000	89000	89100	89000	166
419	20240621	115600	2007609100	89000	89000	89000	89000	15
420	20240621	115500	2006274100	89000	89000	89000	88900	56
421	20240621	115400	2001290600	89100	88900	89100	88900	107
422	20240621	115300	1991765600	88900	88900	89000	88900	71
423	20240621	115200	1985450600	88900	88900	89000	88900	46
424	20240621	115100	1981360100	88900	88900	88900	88900	5
425	20240621	115000	1980915600	88900	88900	88900	88900	69
426	20240621	114900	1974781500	88900	88900	89000	88900	181
427	20240621	114800	1958676100	88900	88900	89000	88900	69
428	20240621	114700	1952541000	88900	88900	89000	88900	57
429	20240621	114600	1947472400	88900	89000	89000	88900	76
430	20240621	114500	1940715500	88900	88900	88900	88900	27
431	20240621	114400	1938315200	88900	88900	89000	88900	89
432	20240621	114300	1930401500	89000	88900	89000	88900	453
433	20240621	114200	1890097000	88900	89000	89000	88900	70
434	20240621	114100	1883872800	88900	88900	89000	88900	84
435	20240621	114000	1876403900	88900	88900	89000	88900	45
436	20240621	113900	1872403300	88900	88900	89000	88900	64
437	20240621	113800	1866713600	88900	88900	88900	88900	36
438	20240621	113700	1863513200	88900	89000	89000	88900	74
439	20240621	113600	1856932600	88900	88900	89000	88900	46
440	20240621	113500	1852842000	88900	88900	89000	88900	74
441	20240621	113400	1846262400	89000	88900	89000	88900	82
442	20240621	113300	1838969300	89000	88900	89000	88900	95
443	20240621	113200	1830522500	88900	88900	88900	88900	60
444	20240621	113100	1825188500	88900	88900	89000	88900	40
445	20240621	113000	1821629500	88900	89000	89000	88900	177
446	20240621	112900	1805894000	88900	88900	88900	88900	27
447	20240621	112800	1803493700	88900	88900	88900	88900	70
448	20240621	112700	1797270700	89000	88900	89000	88900	24
449	20240621	112600	1795137000	88900	88900	89000	88900	96
450	20240621	112500	1786601400	88900	88900	88900	88900	27
451	20240621	112400	1784201100	88900	88900	89000	88900	38
452	20240621	112300	1780822500	89000	89000	89000	88900	126
453	20240621	112200	1769613000	89000	89000	89100	89000	41
454	20240621	112100	1765963800	89000	89000	89100	89000	49
455	20240621	112000	1761600800	89000	89100	89100	89000	32
456	20240621	111900	1758752600	89000	88900	89000	88900	70
457	20240621	111800	1752525200	89000	88900	89000	88900	152
458	20240621	111700	1739001600	88900	88900	88900	88900	39
459	20240621	111600	1735534500	88900	89000	89000	88900	85
460	20240621	111500	1727976800	88900	88900	88900	88900	10
461	20240621	111400	1727087800	88900	88900	89000	88900	73
462	20240621	111300	1720597600	88900	88900	88900	88900	16
463	20240621	111200	1719175200	88900	89000	89000	88900	58
464	20240621	111100	1714016300	89000	89000	89000	89000	5
465	20240621	111000	1713571300	89000	88900	89000	88900	72
466	20240621	110900	1707169100	88900	89000	89000	88900	68
467	20240621	110800	1701117500	88900	88900	89000	88900	121
468	20240621	110700	1690354600	88900	88900	88900	88900	23
469	20240621	110600	1688309900	89000	89000	89000	89000	520
470	20240621	110500	1642029900	89000	89100	89100	89000	40
471	20240621	110400	1638468600	89000	89000	89100	89000	56
472	20240621	110300	1633483000	89100	89100	89100	89000	57
473	20240621	110200	1628407800	89000	89000	89100	89000	48
474	20240621	110100	1624133800	89000	89000	89100	89000	100
475	20240621	110000	1615228400	89000	89000	89100	89000	67
476	20240621	105900	1609262700	89000	89000	89000	89000	195
477	20240621	105800	1591907700	89000	89000	89000	89000	53
478	20240621	105700	1587190700	89000	89000	89000	89000	15
479	20240621	105600	1585855700	89000	89000	89000	89000	58
480	20240621	105500	1580693700	89000	89000	89000	89000	24
481	20240621	105400	1578557700	89100	88900	89100	88900	131
482	20240621	105300	1566901100	88900	89000	89000	88900	20
483	20240621	105200	1565123000	89000	89000	89000	88900	53
484	20240621	105100	1560408900	89000	89100	89100	89000	58
485	20240621	105000	1555246800	89100	89100	89100	88900	108
486	20240621	104900	1545634400	89000	89000	89000	88900	64
487	20240621	104800	1539939000	88900	88900	89000	88900	55
488	20240621	104700	1535045800	88900	89000	89000	88900	81
489	20240621	104600	1527839100	89000	89000	89000	89000	33
490	20240621	104500	1524902100	89000	89000	89100	88900	115
491	20240621	104400	1514671600	88900	88900	89000	88900	39
492	20240621	104300	1511201400	88900	89000	89000	88900	104
493	20240621	104200	1501945700	89000	89000	89000	88900	60
494	20240621	104100	1496607400	88900	88900	88900	88900	33
495	20240621	104000	1493673700	88900	89000	89000	88900	18
496	20240621	103900	1492071800	89000	89000	89000	89000	36
497	20240621	103800	1488867800	89000	89000	89100	89000	60
498	20240621	103700	1483524600	89000	88900	89000	88900	96
499	20240621	103600	1474984100	89000	89000	89000	89000	72
500	20240621	103500	1468576100	89000	89000	89000	89000	53
501	20240621	103400	1463859100	89000	89000	89000	89000	173
502	20240621	103300	1448462100	89000	88900	89000	88900	584
503	20240621	103200	1396490600	88900	89000	89000	88900	181
504	20240621	103100	1380382500	89000	89000	89100	89000	86
505	20240621	103000	1372728200	89000	89000	89100	89000	24
506	20240621	102900	1370591700	89000	89100	89100	89000	174
507	20240621	102800	1355103800	89000	89000	89000	89000	0
508	20240621	102700	1355103800	89000	89000	89100	89000	132
509	20240621	102600	1343349000	89000	89000	89000	89000	16
510	20240621	102500	1341925000	89100	89000	89100	89000	55
511	20240621	102400	1337029800	89000	89000	89100	89000	10
512	20240621	102300	1336139500	89000	89000	89000	89000	51
513	20240621	102200	1331600500	89000	89000	89100	89000	36
514	20240621	102100	1328394500	89000	89000	89100	89000	180
515	20240621	102000	1312373200	89000	88900	89000	88900	151
516	20240621	101900	1298942700	88900	88900	88900	88900	32
517	20240621	101800	1296097900	88900	89000	89100	88900	341
518	20240621	101700	1265750300	89000	89000	89100	89000	24
519	20240621	101600	1263614200	89000	89000	89000	89000	25
520	20240621	101500	1261389200	89000	89000	89000	89000	291
521	20240621	101400	1235490200	88900	88900	89000	88900	99
522	20240621	101300	1226680200	88900	89000	89000	88900	21
523	20240621	101200	1224811300	89000	89000	89000	88900	15
524	20240621	101100	1223477300	89000	89000	89000	88900	141
525	20240621	101000	1210930500	88900	88900	89000	88900	80
526	20240621	100900	1203813200	88900	88900	88900	88900	78
527	20240621	100800	1196879000	88900	88900	89000	88900	79
528	20240621	100700	1189850800	88900	88900	88900	88900	95
529	20240621	100600	1181405300	89000	89000	89000	88900	160
530	20240621	100500	1167165400	89000	89000	89100	89000	62
531	20240621	100400	1161647300	89000	89000	89000	89000	1
532	20240621	100300	1161558300	89100	89000	89100	89000	54
533	20240621	100200	1156749100	89000	89100	89100	89000	43
534	20240621	100100	1152921200	89100	89000	89100	89000	25
535	20240621	100000	1150696100	89000	89000	89100	89000	29
536	20240621	095900	1148114800	89000	89000	89000	89000	43
537	20240621	095800	1144287800	89100	89100	89100	88900	38
538	20240621	095700	1140904700	89100	88800	89100	88800	1200
539	20240621	095600	1034089300	88900	88800	88900	88800	226
540	20240621	095500	1014002100	88900	88800	88900	88800	33
541	20240621	095400	1011070700	88900	88900	88900	88800	104
542	20240621	095300	1001826500	88900	88900	88900	88800	267
543	20240621	095200	978092600	88900	88900	89000	88900	390
544	20240621	095100	943420500	88800	89000	89000	88800	415
545	20240621	095000	906535600	88900	89000	89000	88900	150
546	20240621	094900	893197300	89000	88900	89000	88900	190
547	20240621	094800	876305800	88900	88900	88900	88900	56
548	20240621	094700	871327400	89000	89000	89000	88900	50
549	20240621	094600	866880900	88900	89000	89000	88900	59
550	20240621	094500	861634300	89000	88900	89000	88900	31
551	20240621	094400	858877000	88900	89000	89000	88900	82
552	20240621	094300	851586900	88900	88900	88900	88900	30
553	20240621	094200	848919900	88900	88900	89000	88900	97
554	20240621	094100	840291200	89000	88900	89000	88900	36
555	20240621	094000	837090600	89000	89000	89000	88900	1386
556	20240621	093900	713738700	89000	89000	89100	89000	49
557	20240621	093800	709376100	89100	89100	89100	89000	24
558	20240621	093700	707239800	89000	89100	89100	89000	205
559	20240621	093600	688978700	89100	89100	89200	89100	101
560	20240621	093500	679977300	89100	89100	89100	89100	32
561	20240621	093400	677126100	89100	89100	89100	89000	89
562	20240621	093300	669197700	89100	89100	89100	89100	26
563	20240621	093200	666881100	89000	89000	89100	89000	147
564	20240621	093100	653787100	89000	89000	89100	89000	61
565	20240621	093000	648353400	89000	89000	89100	89000	98
566	20240621	092900	639628800	89000	89100	89100	89000	463
567	20240621	092800	598376500	89100	89200	89200	89100	823
568	20240621	092700	524972900	89200	89300	89300	89200	280
569	20240621	092600	499996200	89200	89200	89300	89200	49
570	20240621	092500	495625200	89300	89300	89300	89200	24
571	20240621	092400	493484000	89300	89300	89300	89300	470
572	20240621	092300	451513000	89300	89200	89400	89200	144
573	20240621	092200	438654000	89300	89300	89300	89200	300
574	20240621	092100	411866800	89300	89400	89400	89300	165
575	20240621	092000	397127100	89400	89400	89400	89300	1043
576	20240621	091900	303889700	89400	89400	89400	89400	37
577	20240621	091800	300581900	89400	89500	89600	89400	200
578	20240621	091700	282683200	89600	89500	89600	89500	114
579	20240621	091600	272479500	89600	89500	89600	89500	145
580	20240621	091500	259501900	89500	89600	89600	89500	31
581	20240621	091400	256727100	89500	89500	89500	89500	81
582	20240621	091300	249477600	89500	89500	89600	89500	82
583	20240621	091200	242137900	89500	89600	89600	89500	26
584	20240621	091100	239810600	89600	89700	89800	89600	466
585	20240621	091000	198040900	89700	89800	90200	89700	930
586	20240621	090900	114523600	89900	90200	90200	89900	108
587	20240621	090800	104814100	89900	89900	89900	89700	154
588	20240621	090700	90977700	89900	89900	89900	89900	5
589	20240621	090600	90528200	89800	89800	89800	89700	104
590	20240621	090500	81189800	89800	89700	89800	89700	2
591	20240621	090400	81010300	89700	89900	89900	89700	38
592	20240621	090300	77599100	89800	89900	89900	89800	25
593	20240621	090200	75352600	89700	89900	89900	89500	274
594	20240621	090100	50761500	89800	89400	89800	89400	110
595	20240621	090000	40886800	89400	89400	89700	89400	456