KissMeData/018260/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190500	12888908700	158200	158200	158200	158200	6908
3	20240604	190400	12888908700	158200	158200	158200	158200	0
4	20240604	190300	12888908700	158200	158200	158200	158200	0
5	20240604	190200	12888908700	158200	158200	158200	158200	0
6	20240604	190100	12888908700	158200	158200	158200	158200	0
7	20240604	190000	12888908700	158200	158200	158200	158200	0
8	20240604	185900	12888908700	158200	158200	158200	158200	0
9	20240604	185800	12888908700	158200	158200	158200	158200	0
10	20240604	185700	12888908700	158200	158200	158200	158200	0
11	20240604	185600	12888908700	158200	158200	158200	158200	0
12	20240604	185500	12888908700	158200	158200	158200	158200	0
13	20240604	185400	12888908700	158200	158200	158200	158200	0
14	20240604	185300	12888908700	158200	158200	158200	158200	0
15	20240604	185200	12888908700	158200	158200	158200	158200	0
16	20240604	185100	12888908700	158200	158200	158200	158200	0
17	20240604	185000	12888908700	158200	158200	158200	158200	0
18	20240604	184900	12888908700	158200	158200	158200	158200	0
19	20240604	184800	12888908700	158200	158200	158200	158200	0
20	20240604	184700	12888908700	158200	158200	158200	158200	0
21	20240604	184600	12888908700	158200	158200	158200	158200	0
22	20240604	184500	12888908700	158200	158200	158200	158200	0
23	20240604	184400	12888908700	158200	158200	158200	158200	0
24	20240604	184300	12888908700	158200	158200	158200	158200	0
25	20240604	184200	12888908700	158200	158200	158200	158200	0
26	20240604	184100	12888908700	158200	158200	158200	158200	0
27	20240604	184000	12888908700	158200	158200	158200	158200	0
28	20240604	183900	12888908700	158200	158200	158200	158200	0
29	20240604	183800	12888908700	158200	158200	158200	158200	0
30	20240604	183700	12888908700	158200	158200	158200	158200	0
31	20240604	183600	12888908700	158200	158200	158200	158200	0
32	20240604	183500	12888908700	158200	158200	158200	158200	6908
33	20240604	183400	12888908700	158200	158200	158200	158200	0
34	20240604	183300	12888908700	158200	158200	158200	158200	0
35	20240604	183200	12888908700	158200	158200	158200	158200	0
36	20240604	183100	12888908700	158200	158200	158200	158200	0
37	20240604	183000	12888908700	158200	158200	158200	158200	0
38	20240604	182900	12888908700	158200	158200	158200	158200	0
39	20240604	182800	12888908700	158200	158200	158200	158200	0
40	20240604	182700	12888908700	158200	158200	158200	158200	0
41	20240604	182600	12888908700	158200	158200	158200	158200	0
42	20240604	182500	12888908700	158200	158200	158200	158200	0
43	20240604	182400	12888908700	158200	158200	158200	158200	0
44	20240604	182300	12888908700	158200	158200	158200	158200	0
45	20240604	182200	12888908700	158200	158200	158200	158200	0
46	20240604	182100	12888908700	158200	158200	158200	158200	0
47	20240604	182000	12888908700	158200	158200	158200	158200	0
48	20240604	181900	12888908700	158200	158200	158200	158200	0
49	20240604	181800	12888908700	158200	158200	158200	158200	0
50	20240604	181700	12888908700	158200	158200	158200	158200	0
51	20240604	181600	12888908700	158200	158200	158200	158200	0
52	20240604	181500	12888908700	158200	158200	158200	158200	0
53	20240604	181400	12888908700	158200	158200	158200	158200	0
54	20240604	181300	12888908700	158200	158200	158200	158200	0
55	20240604	181200	12888908700	158200	158200	158200	158200	0
56	20240604	181100	12888908700	158200	158200	158200	158200	0
57	20240604	181000	12888908700	158200	158200	158200	158200	0
58	20240604	180900	12888908700	158200	158200	158200	158200	0
59	20240604	180800	12888908700	158200	158200	158200	158200	0
60	20240604	180700	12888908700	158200	158200	158200	158200	0
61	20240604	180600	12888908700	158200	158200	158200	158200	0
62	20240604	180500	12888908700	158200	158200	158200	158200	6908
63	20240604	180400	12888908700	158200	158200	158200	158200	0
64	20240604	180300	12888908700	158200	158200	158200	158200	0
65	20240604	180200	12888908700	158200	158200	158200	158200	0
66	20240604	180100	12888908700	158200	158200	158200	158200	0
67	20240604	180000	12888908700	158200	158200	158200	158200	0
68	20240604	175900	12888908700	158200	158200	158200	158200	0
69	20240604	175800	12888908700	158200	158200	158200	158200	0
70	20240604	175700	12888908700	158200	158200	158200	158200	0
71	20240604	175600	12888908700	158200	158200	158200	158200	0
72	20240604	175500	12888908700	158200	158200	158200	158200	0
73	20240604	175400	12888908700	158200	158200	158200	158200	0
74	20240604	175300	12888908700	158200	158200	158200	158200	0
75	20240604	175200	12888908700	158200	158200	158200	158200	0
76	20240604	175100	12888908700	158200	158200	158200	158200	0
77	20240604	175000	12888908700	158200	158200	158200	158200	0
78	20240604	174900	12888908700	158200	158200	158200	158200	0
79	20240604	174800	12888908700	158200	158200	158200	158200	0
80	20240604	174700	12888908700	158200	158200	158200	158200	0
81	20240604	174600	12888908700	158200	158200	158200	158200	0
82	20240604	174500	12888908700	158200	158200	158200	158200	0
83	20240604	174400	12888908700	158200	158200	158200	158200	0
84	20240604	174300	12888908700	158200	158200	158200	158200	0
85	20240604	174200	12888908700	158200	158200	158200	158200	0
86	20240604	174100	12888908700	158200	158200	158200	158200	0
87	20240604	174000	12888908700	158200	158200	158200	158200	0
88	20240604	173900	12888908700	158200	158200	158200	158200	0
89	20240604	173800	12888908700	158200	158200	158200	158200	0
90	20240604	173700	12888908700	158200	158200	158200	158200	0
91	20240604	173600	12888908700	158200	158200	158200	158200	0
92	20240604	173500	12888908700	158200	158200	158200	158200	6908
93	20240604	173400	12888908700	158200	158200	158200	158200	0
94	20240604	173300	12888908700	158200	158200	158200	158200	0
95	20240604	173200	12888908700	158200	158200	158200	158200	0
96	20240604	173100	12888908700	158200	158200	158200	158200	0
97	20240604	173000	12888908700	158200	158200	158200	158200	0
98	20240604	172900	12888908700	158200	158200	158200	158200	0
99	20240604	172800	12888908700	158200	158200	158200	158200	0
100	20240604	172700	12888908700	158200	158200	158200	158200	0
101	20240604	172600	12888908700	158200	158200	158200	158200	0
102	20240604	172500	12888908700	158200	158200	158200	158200	0
103	20240604	172400	12888908700	158200	158200	158200	158200	0
104	20240604	172300	12888908700	158200	158200	158200	158200	0
105	20240604	172200	12888908700	158200	158200	158200	158200	0
106	20240604	172100	12888908700	158200	158200	158200	158200	0
107	20240604	172000	12888908700	158200	158200	158200	158200	0
108	20240604	171900	12888908700	158200	158200	158200	158200	0
109	20240604	171800	12888908700	158200	158200	158200	158200	0
110	20240604	171700	12888908700	158200	158200	158200	158200	0
111	20240604	171600	12888908700	158200	158200	158200	158200	0
112	20240604	171500	12888908700	158200	158200	158200	158200	0
113	20240604	171400	12888908700	158200	158200	158200	158200	0
114	20240604	171300	12888908700	158200	158200	158200	158200	0
115	20240604	171200	12888908700	158200	158200	158200	158200	0
116	20240604	171100	12888908700	158200	158200	158200	158200	0
117	20240604	171000	12888908700	158200	158200	158200	158200	0
118	20240604	170900	12888908700	158200	158200	158200	158200	0
119	20240604	170800	12888908700	158200	158200	158200	158200	0
120	20240604	170700	12888908700	158200	158200	158200	158200	0
121	20240604	170600	12888908700	158200	158200	158200	158200	0
122	20240604	170500	12888908700	158200	158200	158200	158200	6908
123	20240604	170400	12888908700	158200	158200	158200	158200	0
124	20240604	170300	12888908700	158200	158200	158200	158200	0
125	20240604	170200	12888908700	158200	158200	158200	158200	0
126	20240604	170100	12888908700	158200	158200	158200	158200	0
127	20240604	170000	12888908700	158200	158200	158200	158200	0
128	20240604	165900	12888908700	158200	158200	158200	158200	0
129	20240604	165800	12888908700	158200	158200	158200	158200	0
130	20240604	165700	12888908700	158200	158200	158200	158200	0
131	20240604	165600	12888908700	158200	158200	158200	158200	0
132	20240604	165500	12888908700	158200	158200	158200	158200	0
133	20240604	165400	12888908700	158200	158200	158200	158200	0
134	20240604	165300	12888908700	158200	158200	158200	158200	0
135	20240604	165200	12888908700	158200	158200	158200	158200	0
136	20240604	165100	12888908700	158200	158200	158200	158200	0
137	20240604	165000	12888908700	158200	158200	158200	158200	0
138	20240604	164900	12888908700	158200	158200	158200	158200	0
139	20240604	164800	12888908700	158200	158200	158200	158200	0
140	20240604	164700	12888908700	158200	158200	158200	158200	0
141	20240604	164600	12888908700	158200	158200	158200	158200	0
142	20240604	164500	12888908700	158200	158200	158200	158200	0
143	20240604	164400	12888908700	158200	158200	158200	158200	0
144	20240604	164300	12888908700	158200	158200	158200	158200	0
145	20240604	164200	12888908700	158200	158200	158200	158200	0
146	20240604	164100	12888908700	158200	158200	158200	158200	0
147	20240604	164000	12888908700	158200	158200	158200	158200	0
148	20240604	163900	12888908700	158200	158200	158200	158200	0
149	20240604	163800	12888908700	158200	158200	158200	158200	0
150	20240604	163700	12888908700	158200	158200	158200	158200	0
151	20240604	163600	12888908700	158200	158200	158200	158200	0
152	20240604	163500	12888908700	158200	158200	158200	158200	6908
153	20240604	163400	12888908700	158200	158200	158200	158200	0
154	20240604	163300	12888908700	158200	158200	158200	158200	0
155	20240604	163200	12888908700	158200	158200	158200	158200	0
156	20240604	163100	12888908700	158200	158200	158200	158200	0
157	20240604	163000	12888908700	158200	158200	158200	158200	0
158	20240604	162900	12888908700	158200	158200	158200	158200	0
159	20240604	162800	12888908700	158200	158200	158200	158200	0
160	20240604	162700	12888908700	158200	158200	158200	158200	0
161	20240604	162600	12888908700	158200	158200	158200	158200	0
162	20240604	162500	12888908700	158200	158200	158200	158200	0
163	20240604	162400	12888908700	158200	158200	158200	158200	0
164	20240604	162300	12888908700	158200	158200	158200	158200	0
165	20240604	162200	12888908700	158200	158200	158200	158200	0
166	20240604	162100	12888908700	158200	158200	158200	158200	0
167	20240604	162000	12888908700	158200	158200	158200	158200	0
168	20240604	161900	12888908700	158200	158200	158200	158200	0
169	20240604	161800	12888908700	158200	158200	158200	158200	0
170	20240604	161700	12888908700	158200	158200	158200	158200	0
171	20240604	161600	12888908700	158200	158200	158200	158200	0
172	20240604	161500	12888908700	158200	158200	158200	158200	0
173	20240604	161400	12888908700	158200	158200	158200	158200	0
174	20240604	161300	12888908700	158200	158200	158200	158200	0
175	20240604	161200	12888908700	158200	158200	158200	158200	0
176	20240604	161100	12888908700	158200	158200	158200	158200	0
177	20240604	161000	12888908700	158200	158200	158200	158200	0
178	20240604	160900	12888908700	158200	158200	158200	158200	0
179	20240604	160800	12888908700	158200	158200	158200	158200	0
180	20240604	160700	12888908700	158200	158200	158200	158200	0
181	20240604	160600	12888908700	158200	158200	158200	158200	0
182	20240604	160500	12888908700	158200	158200	158200	158200	6908
183	20240604	160400	12888908700	158200	158200	158200	158200	0
184	20240604	160300	12888908700	158200	158200	158200	158200	0
185	20240604	160200	12888908700	158200	158200	158200	158200	0
186	20240604	160100	12888908700	158200	158200	158200	158200	0
187	20240604	160000	12888908700	158200	158200	158200	158200	0
188	20240604	155900	12888908700	158200	158200	158200	158200	0
189	20240604	155800	12888908700	158200	158200	158200	158200	0
190	20240604	155700	12888908700	158200	158200	158200	158200	0
191	20240604	155600	12888908700	158200	158200	158200	158200	0
192	20240604	155500	12888908700	158200	158200	158200	158200	0
193	20240604	155400	12888908700	158200	158200	158200	158200	0
194	20240604	155300	12888908700	158200	158200	158200	158200	0
195	20240604	155200	12888908700	158200	158200	158200	158200	0
196	20240604	155100	12888908700	158200	158200	158200	158200	0
197	20240604	155000	12888908700	158200	158200	158200	158200	0
198	20240604	154900	12888908700	158200	158200	158200	158200	0
199	20240604	154800	12888908700	158200	158200	158200	158200	0
200	20240604	154700	12888908700	158200	158200	158200	158200	0
201	20240604	154600	12888908700	158200	158200	158200	158200	0
202	20240604	154500	12888908700	158200	158200	158200	158200	0
203	20240604	154400	12888908700	158200	158200	158200	158200	0
204	20240604	154300	12888908700	158200	158200	158200	158200	0
205	20240604	154200	12888908700	158200	158200	158200	158200	0
206	20240604	154100	12888908700	158200	158200	158200	158200	0
207	20240604	154000	12888908700	158200	158200	158200	158200	0
208	20240604	153900	12888908700	158200	158200	158200	158200	0
209	20240604	153800	12888908700	158200	158200	158200	158200	0
210	20240604	153700	12888908700	158200	158200	158200	158200	0
211	20240604	153600	12888908700	158200	158200	158200	158200	0
212	20240604	153500	12888908700	158200	158200	158200	158200	6908
213	20240604	153400	12888908700	158200	158200	158200	158200	0
214	20240604	153300	12888908700	158200	158200	158200	158200	0
215	20240604	153200	12888908700	158200	158200	158200	158200	0
216	20240604	153100	12888908700	158200	158200	158200	158200	0
217	20240604	153000	12888908700	158200	158200	158200	158200	6908
218	20240604	152900	11796063100	158300	158300	158300	158300	0
219	20240604	152800	11796063100	158300	158300	158300	158300	0
220	20240604	152700	11796063100	158300	158300	158300	158300	0
221	20240604	152600	11796063100	158300	158300	158300	158300	0
222	20240604	152500	11796063100	158300	158300	158300	158300	0
223	20240604	152400	11796063100	158300	158300	158300	158300	0
224	20240604	152300	11796063100	158300	158300	158300	158300	0
225	20240604	152200	11796063100	158300	158300	158300	158300	0
226	20240604	152100	11796063100	158300	158300	158300	158300	0
227	20240604	152000	11796063100	158300	158300	158300	158300	0
228	20240604	151900	11796063100	158300	158300	158300	158200	180
229	20240604	151800	11767582300	158300	158400	158500	158300	34
230	20240604	151700	11762199000	158300	158300	158500	158200	85
231	20240604	151600	11748740200	158200	158300	158400	158200	115
232	20240604	151500	11730531400	158400	158100	158500	158100	1688
233	20240604	151400	11463499900	158100	158100	158200	158100	185
234	20240604	151300	11434244500	158100	158200	158200	158100	281
235	20240604	151200	11389811700	158200	158200	158200	158100	306
236	20240604	151100	11341425100	158200	158100	158200	158100	329
237	20240604	151000	11289401100	158100	158100	158200	158100	246
238	20240604	150900	11250502600	158100	158200	158200	158100	298
239	20240604	150800	11203383900	158200	158100	158200	157800	522
240	20240604	150700	11120857700	158100	157800	158200	157800	462
241	20240604	150600	11047827500	157900	158000	158200	157700	1367
242	20240604	150500	10831707900	158100	158100	158100	158000	209
243	20240604	150400	10798681000	158000	157800	158100	157800	317
244	20240604	150300	10748618200	157800	158000	158100	157800	395
245	20240604	150200	10686222200	158000	158000	158100	157900	200
246	20240604	150100	10654621900	158000	158200	158200	158000	249
247	20240604	150000	10615263400	158100	158400	158400	158000	426
248	20240604	145900	10547917800	158300	158200	158300	158100	189
249	20240604	145800	10518023900	158100	158200	158300	158100	146
250	20240604	145700	10494929200	158200	158200	158400	158100	211
251	20240604	145600	10461531600	158100	158200	158200	158100	156
252	20240604	145500	10436861400	158200	158100	158200	158000	116
253	20240604	145400	10418523400	158000	158200	158200	158000	171
254	20240604	145300	10391487100	158200	158200	158400	158100	187
255	20240604	145200	10361893100	158200	158400	158500	158200	146
256	20240604	145100	10338775600	158400	158500	158500	158300	205
257	20240604	145000	10306311500	158500	158400	158500	158400	104
258	20240604	144900	10289834700	158400	158400	158500	158300	238
259	20240604	144800	10252129200	158400	158400	158500	158300	129
260	20240604	144700	10231699200	158400	158400	158500	158400	72
261	20240604	144600	10220291700	158400	158400	158500	158300	156
262	20240604	144500	10195572100	158400	158400	158400	158300	255
263	20240604	144400	10155183500	158300	158400	158400	158300	145
264	20240604	144300	10132218800	158400	158400	158400	158300	51
265	20240604	144200	10124141400	158300	158300	158400	158200	143
266	20240604	144100	10101499800	158300	158400	158400	158300	149
267	20240604	144000	10077903600	158400	158400	158500	158400	90
268	20240604	143900	10063646100	158500	158500	158500	158300	135
269	20240604	143800	10042263700	158500	158300	158500	158200	279
270	20240604	143700	9998091100	158300	158400	158400	158200	65
271	20240604	143600	9987804300	158300	158300	158400	158300	148
272	20240604	143500	9964369800	158300	158200	158400	158200	156
273	20240604	143400	9939671100	158200	158300	158300	158200	135
274	20240604	143300	9918305900	158300	158300	158400	158200	132
275	20240604	143200	9897406200	158300	158400	158400	158200	153
276	20240604	143100	9873185900	158300	158500	158500	158300	143
277	20240604	143000	9850538000	158500	158200	158500	158200	134
278	20240604	142900	9829316700	158300	158400	158400	158200	97
279	20240604	142800	9813959100	158500	158200	158600	158200	262
280	20240604	142700	9772473600	158200	158500	158500	158100	258
281	20240604	142600	9731630700	158500	158400	158500	158400	110
282	20240604	142500	9714202100	158400	158400	158500	158300	230
283	20240604	142400	9677758800	158400	158500	158500	158300	254
284	20240604	142300	9637535800	158500	158400	158500	158300	134
285	20240604	142200	9616307900	158400	158400	158500	158300	114
286	20240604	142100	9598250100	158500	158600	158700	158500	197
287	20240604	142000	9567007200	158500	158700	158700	158100	244
288	20240604	141900	9528365700	158700	158600	158700	158600	148
289	20240604	141800	9504891200	158600	158800	158800	158600	99
290	20240604	141700	9489177600	158800	158700	158800	158600	209
291	20240604	141600	9456012600	158700	158600	158700	158500	130
292	20240604	141500	9435393200	158700	158800	158800	158300	225
293	20240604	141400	9399709900	158700	158800	158800	158700	153
294	20240604	141300	9375422700	158800	158600	158800	158600	136
295	20240604	141200	9353841000	158800	158700	158800	158400	275
296	20240604	141100	9310234400	158700	158700	158700	158500	150
297	20240604	141000	9286436800	158700	158500	158700	158500	316
298	20240604	140900	9236320300	158600	158500	158600	158300	82
299	20240604	140800	9223321000	158500	158400	158600	158300	116
300	20240604	140700	9204943000	158400	158400	158500	158300	103
301	20240604	140600	9188627900	158400	158300	158500	158200	271
302	20240604	140500	9145724100	158400	158700	158700	158400	239
303	20240604	140400	9107842400	158700	158700	158700	158500	166
304	20240604	140300	9081521500	158700	158600	158700	158500	138
305	20240604	140200	9059633100	158400	158600	158600	158400	50
306	20240604	140100	9051707200	158600	158600	158700	158400	155
307	20240604	140000	9027126300	158600	158400	158600	158300	173
308	20240604	135900	8999714100	158300	158500	158700	158300	211
309	20240604	135800	8966278200	158400	158700	158800	158400	143
310	20240604	135700	8943586500	158700	158800	158800	158600	41
311	20240604	135600	8937079700	158700	158700	158800	158600	191
312	20240604	135500	8906769200	158600	158800	158800	158400	54
313	20240604	135400	8898200900	158600	158800	158800	158500	202
314	20240604	135300	8866154400	158700	158700	158800	158600	108
315	20240604	135200	8849013800	158700	158700	158700	158500	227
316	20240604	135100	8813012800	158600	158700	158800	158600	122
317	20240604	135000	8793649000	158700	158800	158800	158600	282
318	20240604	134900	8748915200	158700	158800	158800	158700	129
319	20240604	134800	8728437000	158700	158800	158800	158600	169
320	20240604	134700	8701610400	158900	158800	158900	158700	81
321	20240604	134600	8688747300	158800	158800	158900	158700	116
322	20240604	134500	8670324400	158800	158800	158900	158700	386
323	20240604	134400	8609054600	158800	158900	158900	158700	73
324	20240604	134300	8597463200	158700	158800	158900	158700	154
325	20240604	134200	8573009300	158800	158700	158900	158700	62
326	20240604	134100	8563162400	158700	158800	158900	158500	290
327	20240604	134000	8517149100	158900	158900	159000	158800	177
328	20240604	133900	8489023600	159000	159000	159000	158900	54
329	20240604	133800	8480441100	158900	158900	159000	158800	250
330	20240604	133700	8440714900	158900	158900	158900	158500	189
331	20240604	133600	8410731800	158800	158900	158900	158800	90
332	20240604	133500	8396434600	158900	158900	158900	158800	224
333	20240604	133400	8360848000	158800	158800	159000	158800	178
334	20240604	133300	8332556900	158900	158900	158900	158800	75
335	20240604	133200	8320641100	158900	158800	159000	158800	98
336	20240604	133100	8305071400	158900	158600	159000	158600	303
337	20240604	133000	8256955700	158600	158800	158900	158500	173
338	20240604	132900	8229510000	158800	158900	159000	158800	261
339	20240604	132800	8188038000	158900	159000	159000	158900	67
340	20240604	132700	8177388800	159000	158900	159000	158800	152
341	20240604	132600	8153230800	159000	159000	159000	158800	72
342	20240604	132500	8141790000	158800	158900	159000	158600	460
343	20240604	132400	8068754700	158900	158900	158900	158800	93
344	20240604	132300	8053978300	158900	158900	158900	158800	70
345	20240604	132200	8042856000	158800	158800	158900	158800	109
346	20240604	132100	8025538100	158900	158800	158900	158700	74
347	20240604	132000	8013785800	158700	158800	158900	158700	101
348	20240604	131900	7997745400	158900	159100	159100	158800	122
349	20240604	131800	7978356200	159100	159000	159100	158800	272
350	20240604	131700	7935117900	159100	159000	159100	158900	109
351	20240604	131600	7917787200	159000	158900	159000	158800	139
352	20240604	131500	7895697000	158900	158900	159000	158500	223
353	20240604	131400	7860305300	158900	158800	159100	158600	224
354	20240604	131300	7824733500	158800	159200	159200	158800	237
355	20240604	131200	7787066800	159000	159200	159200	158900	66
356	20240604	131100	7776570400	159100	159000	159100	158900	208
357	20240604	131000	7743495400	158900	159000	159000	158900	23
358	20240604	130900	7739838500	159000	159000	159200	158900	231
359	20240604	130800	7703096200	158900	159000	159000	158900	29
360	20240604	130700	7698485400	158900	159000	159000	158900	116
361	20240604	130600	7680044200	159000	159000	159100	159000	235
362	20240604	130500	7642670600	158900	159000	159000	158900	71
363	20240604	130400	7631386600	159000	159000	159100	158900	118
364	20240604	130300	7612624600	158900	159000	159100	158800	56
365	20240604	130200	7603723300	159100	159000	159200	158900	112
366	20240604	130100	7585915900	159000	159200	159300	158900	131
367	20240604	130000	7565069300	159100	159200	159300	159000	111
368	20240604	125900	7547405000	159100	159200	159300	159100	100
369	20240604	125800	7531486300	159300	159200	159300	159000	90
370	20240604	125700	7517162000	159000	159200	159300	159000	89
371	20240604	125600	7502994600	159100	159100	159100	158900	88
372	20240604	125500	7488999400	159100	159100	159100	158800	250
373	20240604	125400	7449252100	159100	159500	159500	159100	113
374	20240604	125300	7431257700	159300	159100	159400	159000	149
375	20240604	125200	7407539100	159100	159700	159700	158800	645
376	20240604	125100	7304900500	159500	159700	159700	159400	90
377	20240604	125000	7290533600	159500	159500	159700	159500	150
378	20240604	124900	7266593300	159500	159600	159700	159500	117
379	20240604	124800	7247918800	159500	159600	159700	159300	237
380	20240604	124700	7210102700	159700	159500	159700	159100	88
381	20240604	124600	7196066600	159000	159400	159800	158800	217
382	20240604	124500	7161539500	159800	159700	159900	159300	509
383	20240604	124400	7080305400	159700	159600	159900	159600	203
384	20240604	124300	7047867200	159700	159500	159700	159500	339
385	20240604	124200	6993760900	159600	159600	159600	159400	132
386	20240604	124100	6972701500	159600	159600	159600	159500	137
387	20240604	124000	6950845000	159600	159400	159600	159400	232
388	20240604	123900	6913839100	159400	159500	159500	159400	50
389	20240604	123800	6905864700	159500	159400	159600	159400	76
390	20240604	123700	6893742800	159600	159400	159600	159100	251
391	20240604	123600	6853734500	159400	159500	159500	159400	97
392	20240604	123500	6838270600	159500	159500	159500	159400	81
393	20240604	123400	6825352300	159500	159400	159500	159300	131
394	20240604	123300	6804463500	159300	159500	159500	159300	101
395	20240604	123200	6788364700	159400	159500	159600	159400	144
396	20240604	123100	6765396000	159400	159500	159600	159400	66
397	20240604	123000	6754869800	159600	159500	159600	159400	160
398	20240604	122900	6729347800	159500	159500	159600	159400	90
399	20240604	122800	6714993000	159300	159500	159500	159300	90
400	20240604	122700	6700646700	159500	159300	159500	159300	208
401	20240604	122600	6667490900	159400	159200	159400	159200	159
402	20240604	122500	6642160300	159500	159500	159500	159300	100
403	20240604	122400	6626220400	159500	159300	159600	158800	1096
404	20240604	122300	6451871400	159600	159500	159700	159000	248
405	20240604	122200	6412354500	159500	159600	159600	159500	73
406	20240604	122100	6400705700	159600	159600	159600	159400	151
407	20240604	122000	6376618000	159400	159500	159700	159400	207
408	20240604	121900	6343601200	159700	159500	159700	159400	114
409	20240604	121800	6325409100	159500	159600	159700	159500	212
410	20240604	121700	6291581400	159600	159500	159600	159400	91
411	20240604	121600	6277060800	159500	159400	159500	159400	132
412	20240604	121500	6256009600	159400	159400	159500	159300	78
413	20240604	121400	6243574600	159400	159500	159500	159200	113
414	20240604	121300	6225559300	159100	159400	159500	159000	162
415	20240604	121200	6199750500	159500	159400	159500	159300	119
416	20240604	121100	6180783400	159300	159400	159500	159300	134
417	20240604	121000	6159416500	159500	159400	159500	159400	156
418	20240604	120900	6134536900	159500	159400	159500	159300	105
419	20240604	120800	6117799000	159400	159400	159500	159300	157
420	20240604	120700	6092775200	159400	159500	159500	159000	160
421	20240604	120600	6067277000	159400	159400	159500	159200	97
422	20240604	120500	6051815400	159300	159500	159500	159300	109
423	20240604	120400	6034443800	159300	159400	159500	159300	111
424	20240604	120300	6016753900	159400	159400	159500	159100	195
425	20240604	120200	5985671100	159500	159500	159500	159300	63
426	20240604	120100	5975628300	159500	159500	159500	159300	71
427	20240604	120000	5964308200	159300	159500	159600	159300	273
428	20240604	115900	5920784000	159500	159400	159500	159400	38
429	20240604	115800	5914724400	159400	159300	159500	159300	186
430	20240604	115700	5885082000	159200	159300	159300	159100	51
431	20240604	115600	5876960200	159200	159400	159500	159200	173
432	20240604	115500	5849396100	159500	159500	159700	159300	182
433	20240604	115400	5820370400	159600	159500	159700	159500	86
434	20240604	115300	5806648800	159400	159600	159600	159400	67
435	20240604	115200	5795959500	159500	159600	159600	159400	168
436	20240604	115100	5769159300	159600	159600	159700	159500	136
437	20240604	115000	5747453000	159700	159700	159700	159400	205
438	20240604	114900	5714726400	159500	159700	159700	159400	94
439	20240604	114800	5699726700	159700	159600	159700	159500	99
440	20240604	114700	5683926200	159700	159500	159700	159500	167
441	20240604	114600	5657266500	159600	159600	159600	159500	69
442	20240604	114500	5646255500	159500	159700	159700	159500	158
443	20240604	114400	5621033900	159700	159600	159700	159500	139
444	20240604	114300	5598848400	159500	159600	159600	159500	68
445	20240604	114200	5587997200	159600	159600	159700	159600	123
446	20240604	114100	5568360500	159700	159700	159800	159600	142
447	20240604	114000	5545688200	159600	159500	159700	159500	133
448	20240604	113900	5524458600	159600	159600	159600	159500	64
449	20240604	113800	5514244900	159500	159500	159600	159400	179
450	20240604	113700	5485690200	159600	159600	159700	159500	255
451	20240604	113600	5445002600	159600	159400	159700	159300	137
452	20240604	113500	5423144200	159400	159400	159500	159300	75
453	20240604	113400	5411189100	159500	159600	159700	159400	129
454	20240604	113300	5390604800	159600	159500	159600	159300	202
455	20240604	113200	5358381300	159500	159400	159600	159300	82
456	20240604	113100	5345307700	159400	159400	159500	159300	162
457	20240604	113000	5319488500	159400	159500	159600	159200	140
458	20240604	112900	5297161600	159400	159400	159700	159400	275
459	20240604	112800	5253294500	159400	159400	159400	159200	48
460	20240604	112700	5245648400	159500	159400	159700	159000	345
461	20240604	112600	5190692700	159500	159400	159500	159300	157
462	20240604	112500	5165657600	159400	159300	159600	159300	68
463	20240604	112400	5154819300	159200	159500	159600	159200	183
464	20240604	112300	5125652600	159700	159500	159700	159400	150
465	20240604	112200	5101721100	159500	159300	159700	159300	133
466	20240604	112100	5080508300	159300	159500	159700	159300	150
467	20240604	112000	5056569300	159400	159700	159800	159300	143
468	20240604	111900	5033744400	159800	159700	159900	159700	69
469	20240604	111800	5022719000	159700	159500	159900	159300	299
470	20240604	111700	4974997500	159400	159500	159900	159400	328
471	20240604	111600	4922622600	159400	159300	159600	159300	157
472	20240604	111500	4897589700	159300	159300	159400	159300	329
473	20240604	111400	4845155400	159400	159400	159400	159300	69
474	20240604	111300	4834158000	159300	159400	159400	159300	133
475	20240604	111200	4812960200	159300	159300	159400	159200	85
476	20240604	111100	4799419800	159200	159200	159300	159200	123
477	20240604	111000	4779836000	159200	159300	159300	159200	153
478	20240604	110900	4755470000	159200	159200	159300	159200	116
479	20240604	110800	4736999500	159200	159100	159300	159000	89
480	20240604	110700	4722832100	159200	159200	159300	159100	129
481	20240604	110600	4702302100	159200	159000	159200	159000	83
482	20240604	110500	4689090000	159100	159000	159100	158900	88
483	20240604	110400	4675096000	159000	159200	159200	158900	316
484	20240604	110300	4624848900	159000	159300	159300	159000	193
485	20240604	110200	4594126400	159200	159200	159300	159200	72
486	20240604	110100	4582657400	159100	159400	159400	159100	91
487	20240604	110000	4568170000	159200	159400	159500	159200	161
488	20240604	105900	4542509500	159400	159400	159400	159300	158
489	20240604	105800	4517334400	159300	159300	159400	159200	58
490	20240604	105700	4508095200	159300	159200	159300	159200	102
491	20240604	105600	4491847500	159200	159200	159300	159100	254
492	20240604	105500	4451405200	159200	159200	159300	159100	142
493	20240604	105400	4428795600	159100	159100	159200	159000	219
494	20240604	105300	4393947100	159100	159000	159200	159000	91
495	20240604	105200	4379471800	158900	158800	159100	158800	146
496	20240604	105100	4356270000	158800	159300	159300	158700	294
497	20240604	105000	4309532100	159100	159100	159200	159000	167
498	20240604	104900	4282957900	159100	158900	159100	158900	415
499	20240604	104800	4216980900	158900	158900	158900	158800	70
500	20240604	104700	4205859200	158900	158900	159000	158900	318
501	20240604	104600	4155318800	158800	158800	158900	158600	184
502	20240604	104500	4126096300	158700	158800	158800	158600	75
503	20240604	104400	4114192900	158600	158700	158800	158500	121
504	20240604	104300	4094996700	158600	158500	158800	158300	269
505	20240604	104200	4052340000	158500	158300	158600	158300	19
506	20240604	104100	4049329600	158700	158000	158700	158000	76
507	20240604	104000	4037274700	157900	157900	158800	157800	776
508	20240604	103900	3914664100	157800	157600	157900	157400	260
509	20240604	103800	3873669600	157600	157500	157600	157500	245
510	20240604	103700	3835069100	157500	157500	157600	157500	81
511	20240604	103600	3822307900	157600	157400	157600	157300	134
512	20240604	103500	3801212800	157400	157500	157500	157400	53
513	20240604	103400	3792870000	157600	157500	157600	157400	122
514	20240604	103300	3773654200	157600	157600	157600	157500	79
515	20240604	103200	3761206100	157600	157600	157600	157500	68
516	20240604	103100	3750492000	157500	157500	157600	157500	108
517	20240604	103000	3733480900	157600	157500	157600	157500	37
518	20240604	102900	3727652600	157600	157500	157600	157500	95
519	20240604	102800	3712686900	157400	157500	157600	157400	53
520	20240604	102700	3704339100	157600	157400	157600	157400	25
521	20240604	102600	3700402800	157600	157400	157600	157400	253
522	20240604	102500	3660556800	157300	157300	157500	157200	142
523	20240604	102400	3638222900	157400	157600	157600	157400	54
524	20240604	102300	3629717100	157600	157700	157700	157500	515
525	20240604	102200	3548549800	157700	157600	157700	157600	107
526	20240604	102100	3531677200	157600	157800	157800	157600	97
527	20240604	102000	3516379600	157800	157800	157800	157700	17
528	20240604	101900	3513697100	157600	157500	157700	157500	306
529	20240604	101800	3465458600	157500	157500	157600	157500	49
530	20240604	101700	3457738700	157400	157300	157500	157300	28
531	20240604	101600	3453333400	157300	157300	157600	157300	47
532	20240604	101500	3445932500	157300	157500	157500	157200	169
533	20240604	101400	3419336200	157500	157400	157500	157400	64
534	20240604	101300	3409258000	157500	157300	157500	157300	26
535	20240604	101200	3405165600	157200	157600	157700	157200	153
536	20240604	101100	3381085200	157600	157400	157600	157300	77
537	20240604	101000	3368961800	157300	157600	157600	157200	283
538	20240604	100900	3324435000	157600	157800	157900	157600	199
539	20240604	100800	3293049400	157700	157800	157800	157700	35
540	20240604	100700	3287528000	157800	157500	157800	157400	222
541	20240604	100600	3252543600	157500	157300	157500	157300	78
542	20240604	100500	3240267700	157300	157400	157500	157300	38
543	20240604	100400	3234286300	157400	157400	157500	157300	118
544	20240604	100300	3215716000	157300	157300	157400	157300	44
545	20240604	100200	3208791100	157400	157400	157500	157300	35
546	20240604	100100	3203282100	157300	157400	157500	157100	117
547	20240604	100000	3184873800	157500	157500	157500	157400	44
548	20240604	095900	3177945500	157500	157200	157500	157200	59
549	20240604	095800	3168661400	157100	157400	157500	157100	272
550	20240604	095700	3125880800	157500	157700	157700	157400	104
551	20240604	095600	3109488800	157700	157800	157900	157700	218
552	20240604	095500	3075086300	157900	157400	157900	157400	231
553	20240604	095400	3038680400	157400	157400	157500	157400	127
554	20240604	095300	3018690100	157300	157300	157300	157100	328
555	20240604	095200	2967120000	157400	157400	157400	157200	187
556	20240604	095100	2937709200	157400	157500	157500	157200	134
557	20240604	095000	2916634800	157400	157400	157500	157400	101
558	20240604	094900	2900734500	157400	157300	157400	157300	72
559	20240604	094800	2889404900	157200	157100	157200	157000	145
560	20240604	094700	2866625400	157100	157200	157300	157000	810
561	20240604	094600	2739371900	157200	157200	157300	157200	116
562	20240604	094500	2721134000	157300	157400	157400	157200	381
563	20240604	094400	2661206900	157300	157400	157500	157300	141
564	20240604	094300	2639010300	157500	157400	157500	157300	118
565	20240604	094200	2620438600	157400	157400	157500	157400	90
566	20240604	094100	2606270400	157500	157900	158000	157300	377
567	20240604	094000	2546808700	158000	157900	158000	157900	72
568	20240604	093900	2535434200	157900	157900	158100	157800	370
569	20240604	093800	2476996600	157800	157800	157900	157800	48
570	20240604	093700	2469420500	157800	157800	157900	157800	49
571	20240604	093600	2461684100	157800	157700	157800	157500	67
572	20240604	093500	2451117300	157800	157100	157800	157100	297
573	20240604	093400	2404406800	157200	157300	157300	157000	705
574	20240604	093300	2293564300	157400	157700	157700	157300	354
575	20240604	093200	2237804200	157700	157700	157700	157600	134
576	20240604	093100	2216679700	157600	157600	157800	157600	35
577	20240604	093000	2211162800	157800	157700	157900	157700	46
578	20240604	092900	2203902700	157800	157400	157800	157300	191
579	20240604	092800	2173804900	157400	157300	157400	157300	79
580	20240604	092700	2161373400	157400	157300	157400	157300	111
581	20240604	092600	2143905700	157300	157800	157800	157300	149
582	20240604	092500	2120435900	157700	157600	157800	157500	313
583	20240604	092400	2071079200	157500	157400	157900	157400	142
584	20240604	092300	2048717100	157300	157600	157600	157300	581
585	20240604	092200	1957198800	157700	157800	157900	157700	355
586	20240604	092100	1901197300	157700	157600	157700	157600	150
587	20240604	092000	1877545600	157700	158000	158100	157600	343
588	20240604	091900	1823386400	158000	158000	158000	158000	84
589	20240604	091800	1810114400	158000	158200	158200	158000	88
590	20240604	091700	1796197900	158200	158200	158500	158100	470
591	20240604	091600	1721843600	158300	158400	158600	158300	302
592	20240604	091500	1674019900	158600	158800	158900	158500	366
593	20240604	091400	1615932400	158600	158300	158600	158300	388
594	20240604	091300	1554478700	158300	158400	158400	158300	488
595	20240604	091200	1477227800	158400	158600	158600	158400	121
596	20240604	091100	1458050600	158700	159000	159000	158300	650
597	20240604	091000	1354848000	159000	159500	159600	159000	556
598	20240604	090900	1266242700	159600	159700	159700	159600	135
599	20240604	090800	1244693600	159500	160200	160300	159500	1570
600	20240604	090700	993504700	160200	159400	160200	159400	257
601	20240604	090600	952417000	159900	159300	159900	159100	306
602	20240604	090500	903618300	159400	159900	159900	158800	422
603	20240604	090400	836334100	159900	160300	160300	159900	260
604	20240604	090300	794707200	160300	159700	160500	159700	947
605	20240604	090200	643047100	159700	159000	159800	159000	370
606	20240604	090100	584009700	159100	159000	159800	158700	606
607	20240604	090000	487610000	158600	158000	160000	157600	3082