KissMeData/036570/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	191900	16642965500	189900	189900	189900	189900	4672
3	20240619	191800	16642965500	189900	189900	189900	189900	0
4	20240619	191700	16642965500	189900	189900	189900	189900	0
5	20240619	191600	16642965500	189900	189900	189900	189900	0
6	20240619	191500	16642965500	189900	189900	189900	189900	0
7	20240619	191400	16642965500	189900	189900	189900	189900	0
8	20240619	191300	16642965500	189900	189900	189900	189900	0
9	20240619	191200	16642965500	189900	189900	189900	189900	0
10	20240619	191100	16642965500	189900	189900	189900	189900	0
11	20240619	191000	16642965500	189900	189900	189900	189900	0
12	20240619	190900	16642965500	189900	189900	189900	189900	0
13	20240619	190800	16642965500	189900	189900	189900	189900	0
14	20240619	190700	16642965500	189900	189900	189900	189900	0
15	20240619	190600	16642965500	189900	189900	189900	189900	0
16	20240619	190500	16642965500	189900	189900	189900	189900	0
17	20240619	190400	16642965500	189900	189900	189900	189900	0
18	20240619	190300	16642965500	189900	189900	189900	189900	0
19	20240619	190200	16642965500	189900	189900	189900	189900	0
20	20240619	190100	16642965500	189900	189900	189900	189900	0
21	20240619	190000	16642965500	189900	189900	189900	189900	0
22	20240619	185900	16642965500	189900	189900	189900	189900	0
23	20240619	185800	16642965500	189900	189900	189900	189900	0
24	20240619	185700	16642965500	189900	189900	189900	189900	0
25	20240619	185600	16642965500	189900	189900	189900	189900	0
26	20240619	185500	16642965500	189900	189900	189900	189900	0
27	20240619	185400	16642965500	189900	189900	189900	189900	0
28	20240619	185300	16642965500	189900	189900	189900	189900	0
29	20240619	185200	16642965500	189900	189900	189900	189900	0
30	20240619	185100	16642965500	189900	189900	189900	189900	0
31	20240619	185000	16642965500	189900	189900	189900	189900	0
32	20240619	184900	16642965500	189900	189900	189900	189900	4672
33	20240619	184800	16642965500	189900	189900	189900	189900	0
34	20240619	184700	16642965500	189900	189900	189900	189900	0
35	20240619	184600	16642965500	189900	189900	189900	189900	0
36	20240619	184500	16642965500	189900	189900	189900	189900	0
37	20240619	184400	16642965500	189900	189900	189900	189900	0
38	20240619	184300	16642965500	189900	189900	189900	189900	0
39	20240619	184200	16642965500	189900	189900	189900	189900	0
40	20240619	184100	16642965500	189900	189900	189900	189900	0
41	20240619	184000	16642965500	189900	189900	189900	189900	0
42	20240619	183900	16642965500	189900	189900	189900	189900	0
43	20240619	183800	16642965500	189900	189900	189900	189900	0
44	20240619	183700	16642965500	189900	189900	189900	189900	0
45	20240619	183600	16642965500	189900	189900	189900	189900	0
46	20240619	183500	16642965500	189900	189900	189900	189900	0
47	20240619	183400	16642965500	189900	189900	189900	189900	0
48	20240619	183300	16642965500	189900	189900	189900	189900	0
49	20240619	183200	16642965500	189900	189900	189900	189900	0
50	20240619	183100	16642965500	189900	189900	189900	189900	0
51	20240619	183000	16642965500	189900	189900	189900	189900	0
52	20240619	182900	16642965500	189900	189900	189900	189900	0
53	20240619	182800	16642965500	189900	189900	189900	189900	0
54	20240619	182700	16642965500	189900	189900	189900	189900	0
55	20240619	182600	16642965500	189900	189900	189900	189900	0
56	20240619	182500	16642965500	189900	189900	189900	189900	0
57	20240619	182400	16642965500	189900	189900	189900	189900	0
58	20240619	182300	16642965500	189900	189900	189900	189900	0
59	20240619	182200	16642965500	189900	189900	189900	189900	0
60	20240619	182100	16642965500	189900	189900	189900	189900	0
61	20240619	182000	16642965500	189900	189900	189900	189900	0
62	20240619	181900	16642965500	189900	189900	189900	189900	4672
63	20240619	181800	16642965500	189900	189900	189900	189900	0
64	20240619	181700	16642965500	189900	189900	189900	189900	0
65	20240619	181600	16642965500	189900	189900	189900	189900	0
66	20240619	181500	16642965500	189900	189900	189900	189900	0
67	20240619	181400	16642965500	189900	189900	189900	189900	0
68	20240619	181300	16642965500	189900	189900	189900	189900	0
69	20240619	181200	16642965500	189900	189900	189900	189900	0
70	20240619	181100	16642965500	189900	189900	189900	189900	0
71	20240619	181000	16642965500	189900	189900	189900	189900	0
72	20240619	180900	16642965500	189900	189900	189900	189900	0
73	20240619	180800	16642965500	189900	189900	189900	189900	0
74	20240619	180700	16642965500	189900	189900	189900	189900	0
75	20240619	180600	16642965500	189900	189900	189900	189900	0
76	20240619	180500	16642965500	189900	189900	189900	189900	0
77	20240619	180400	16642965500	189900	189900	189900	189900	0
78	20240619	180300	16642965500	189900	189900	189900	189900	0
79	20240619	180200	16642965500	189900	189900	189900	189900	0
80	20240619	180100	16642965500	189900	189900	189900	189900	0
81	20240619	180000	16642965500	189900	189900	189900	189900	0
82	20240619	175900	16642965500	189900	189900	189900	189900	0
83	20240619	175800	16642965500	189900	189900	189900	189900	0
84	20240619	175700	16642965500	189900	189900	189900	189900	0
85	20240619	175600	16642965500	189900	189900	189900	189900	0
86	20240619	175500	16642965500	189900	189900	189900	189900	0
87	20240619	175400	16642965500	189900	189900	189900	189900	0
88	20240619	175300	16642965500	189900	189900	189900	189900	0
89	20240619	175200	16642965500	189900	189900	189900	189900	0
90	20240619	175100	16642965500	189900	189900	189900	189900	0
91	20240619	175000	16642965500	189900	189900	189900	189900	0
92	20240619	174900	16642965500	189900	189900	189900	189900	4672
93	20240619	174800	16642965500	189900	189900	189900	189900	0
94	20240619	174700	16642965500	189900	189900	189900	189900	0
95	20240619	174600	16642965500	189900	189900	189900	189900	0
96	20240619	174500	16642965500	189900	189900	189900	189900	0
97	20240619	174400	16642965500	189900	189900	189900	189900	0
98	20240619	174300	16642965500	189900	189900	189900	189900	0
99	20240619	174200	16642965500	189900	189900	189900	189900	0
100	20240619	174100	16642965500	189900	189900	189900	189900	0
101	20240619	174000	16642965500	189900	189900	189900	189900	0
102	20240619	173900	16642965500	189900	189900	189900	189900	0
103	20240619	173800	16642965500	189900	189900	189900	189900	0
104	20240619	173700	16642965500	189900	189900	189900	189900	0
105	20240619	173600	16642965500	189900	189900	189900	189900	0
106	20240619	173500	16642965500	189900	189900	189900	189900	0
107	20240619	173400	16642965500	189900	189900	189900	189900	0
108	20240619	173300	16642965500	189900	189900	189900	189900	0
109	20240619	173200	16642965500	189900	189900	189900	189900	0
110	20240619	173100	16642965500	189900	189900	189900	189900	0
111	20240619	173000	16642965500	189900	189900	189900	189900	0
112	20240619	172900	16642965500	189900	189900	189900	189900	0
113	20240619	172800	16642965500	189900	189900	189900	189900	0
114	20240619	172700	16642965500	189900	189900	189900	189900	0
115	20240619	172600	16642965500	189900	189900	189900	189900	0
116	20240619	172500	16642965500	189900	189900	189900	189900	0
117	20240619	172400	16642965500	189900	189900	189900	189900	0
118	20240619	172300	16642965500	189900	189900	189900	189900	0
119	20240619	172200	16642965500	189900	189900	189900	189900	0
120	20240619	172100	16642965500	189900	189900	189900	189900	0
121	20240619	172000	16642965500	189900	189900	189900	189900	0
122	20240619	171900	16642965500	189900	189900	189900	189900	4672
123	20240619	171800	16642965500	189900	189900	189900	189900	0
124	20240619	171700	16642965500	189900	189900	189900	189900	0
125	20240619	171600	16642965500	189900	189900	189900	189900	0
126	20240619	171500	16642965500	189900	189900	189900	189900	0
127	20240619	171400	16642965500	189900	189900	189900	189900	0
128	20240619	171300	16642965500	189900	189900	189900	189900	0
129	20240619	171200	16642965500	189900	189900	189900	189900	0
130	20240619	171100	16642965500	189900	189900	189900	189900	0
131	20240619	171000	16642965500	189900	189900	189900	189900	0
132	20240619	170900	16642965500	189900	189900	189900	189900	0
133	20240619	170800	16642965500	189900	189900	189900	189900	0
134	20240619	170700	16642965500	189900	189900	189900	189900	0
135	20240619	170600	16642965500	189900	189900	189900	189900	0
136	20240619	170500	16642965500	189900	189900	189900	189900	0
137	20240619	170400	16642965500	189900	189900	189900	189900	0
138	20240619	170300	16642965500	189900	189900	189900	189900	0
139	20240619	170200	16642965500	189900	189900	189900	189900	0
140	20240619	170100	16642965500	189900	189900	189900	189900	0
141	20240619	170000	16642965500	189900	189900	189900	189900	0
142	20240619	165900	16642965500	189900	189900	189900	189900	0
143	20240619	165800	16642965500	189900	189900	189900	189900	0
144	20240619	165700	16642965500	189900	189900	189900	189900	0
145	20240619	165600	16642965500	189900	189900	189900	189900	0
146	20240619	165500	16642965500	189900	189900	189900	189900	0
147	20240619	165400	16642965500	189900	189900	189900	189900	0
148	20240619	165300	16642965500	189900	189900	189900	189900	0
149	20240619	165200	16642965500	189900	189900	189900	189900	0
150	20240619	165100	16642965500	189900	189900	189900	189900	0
151	20240619	165000	16642965500	189900	189900	189900	189900	0
152	20240619	164900	16642965500	189900	189900	189900	189900	4672
153	20240619	164800	16642965500	189900	189900	189900	189900	0
154	20240619	164700	16642965500	189900	189900	189900	189900	0
155	20240619	164600	16642965500	189900	189900	189900	189900	0
156	20240619	164500	16642965500	189900	189900	189900	189900	0
157	20240619	164400	16642965500	189900	189900	189900	189900	0
158	20240619	164300	16642965500	189900	189900	189900	189900	0
159	20240619	164200	16642965500	189900	189900	189900	189900	0
160	20240619	164100	16642965500	189900	189900	189900	189900	0
161	20240619	164000	16642965500	189900	189900	189900	189900	0
162	20240619	163900	16642965500	189900	189900	189900	189900	0
163	20240619	163800	16642965500	189900	189900	189900	189900	0
164	20240619	163700	16642965500	189900	189900	189900	189900	0
165	20240619	163600	16642965500	189900	189900	189900	189900	0
166	20240619	163500	16642965500	189900	189900	189900	189900	0
167	20240619	163400	16642965500	189900	189900	189900	189900	0
168	20240619	163300	16642965500	189900	189900	189900	189900	0
169	20240619	163200	16642965500	189900	189900	189900	189900	0
170	20240619	163100	16642965500	189900	189900	189900	189900	0
171	20240619	163000	16642965500	189900	189900	189900	189900	0
172	20240619	162900	16642965500	189900	189900	189900	189900	0
173	20240619	162800	16642965500	189900	189900	189900	189900	0
174	20240619	162700	16642965500	189900	189900	189900	189900	0
175	20240619	162600	16642965500	189900	189900	189900	189900	0
176	20240619	162500	16642965500	189900	189900	189900	189900	0
177	20240619	162400	16642965500	189900	189900	189900	189900	0
178	20240619	162300	16642965500	189900	189900	189900	189900	0
179	20240619	162200	16642965500	189900	189900	189900	189900	0
180	20240619	162100	16642965500	189900	189900	189900	189900	0
181	20240619	162000	16642965500	189900	189900	189900	189900	0
182	20240619	161900	16642965500	189900	189900	189900	189900	4672
183	20240619	161800	16642965500	189900	189900	189900	189900	0
184	20240619	161700	16642965500	189900	189900	189900	189900	0
185	20240619	161600	16642965500	189900	189900	189900	189900	0
186	20240619	161500	16642965500	189900	189900	189900	189900	0
187	20240619	161400	16642965500	189900	189900	189900	189900	0
188	20240619	161300	16642965500	189900	189900	189900	189900	0
189	20240619	161200	16642965500	189900	189900	189900	189900	0
190	20240619	161100	16642965500	189900	189900	189900	189900	0
191	20240619	161000	16642965500	189900	189900	189900	189900	0
192	20240619	160900	16642965500	189900	189900	189900	189900	0
193	20240619	160800	16642965500	189900	189900	189900	189900	0
194	20240619	160700	16642965500	189900	189900	189900	189900	0
195	20240619	160600	16642965500	189900	189900	189900	189900	0
196	20240619	160500	16642965500	189900	189900	189900	189900	0
197	20240619	160400	16642965500	189900	189900	189900	189900	0
198	20240619	160300	16642965500	189900	189900	189900	189900	0
199	20240619	160200	16642965500	189900	189900	189900	189900	0
200	20240619	160100	16642965500	189900	189900	189900	189900	0
201	20240619	160000	16642965500	189900	189900	189900	189900	0
202	20240619	155900	16642965500	189900	189900	189900	189900	0
203	20240619	155800	16642965500	189900	189900	189900	189900	0
204	20240619	155700	16642965500	189900	189900	189900	189900	0
205	20240619	155600	16642965500	189900	189900	189900	189900	0
206	20240619	155500	16642965500	189900	189900	189900	189900	0
207	20240619	155400	16642965500	189900	189900	189900	189900	0
208	20240619	155300	16642965500	189900	189900	189900	189900	0
209	20240619	155200	16642965500	189900	189900	189900	189900	0
210	20240619	155100	16642965500	189900	189900	189900	189900	0
211	20240619	155000	16642965500	189900	189900	189900	189900	0
212	20240619	154900	16642965500	189900	189900	189900	189900	4672
213	20240619	154800	16642965500	189900	189900	189900	189900	0
214	20240619	154700	16642965500	189900	189900	189900	189900	0
215	20240619	154600	16642965500	189900	189900	189900	189900	0
216	20240619	154500	16642965500	189900	189900	189900	189900	0
217	20240619	154400	16642965500	189900	189900	189900	189900	0
218	20240619	154300	16642965500	189900	189900	189900	189900	0
219	20240619	154200	16642965500	189900	189900	189900	189900	0
220	20240619	154100	16642965500	189900	189900	189900	189900	0
221	20240619	154000	16642965500	189900	189900	189900	189900	0
222	20240619	153900	16642965500	189900	189900	189900	189900	0
223	20240619	153800	16642965500	189900	189900	189900	189900	0
224	20240619	153700	16642965500	189900	189900	189900	189900	0
225	20240619	153600	16642965500	189900	189900	189900	189900	0
226	20240619	153500	16642965500	189900	189900	189900	189900	0
227	20240619	153400	16642965500	189900	189900	189900	189900	0
228	20240619	153300	16642965500	189900	189900	189900	189900	0
229	20240619	153200	16642965500	189900	189900	189900	189900	0
230	20240619	153100	16642965500	189900	189900	189900	189900	0
231	20240619	153000	16642965500	189900	189900	189900	189900	4672
232	20240619	152900	15755752700	189800	189800	189800	189800	0
233	20240619	152800	15755752700	189800	189800	189800	189800	0
234	20240619	152700	15755752700	189800	189800	189800	189800	0
235	20240619	152600	15755752700	189800	189800	189800	189800	0
236	20240619	152500	15755752700	189800	189800	189800	189800	0
237	20240619	152400	15755752700	189800	189800	189800	189800	0
238	20240619	152300	15755752700	189800	189800	189800	189800	0
239	20240619	152200	15755752700	189800	189800	189800	189800	0
240	20240619	152100	15755752700	189800	189800	189800	189800	0
241	20240619	152000	15755752700	189800	189800	189800	189800	0
242	20240619	151900	15755752700	189800	189200	189800	189200	170
243	20240619	151800	15723541900	189200	188800	189200	188700	243
244	20240619	151700	15677614300	188700	188900	189000	188700	122
245	20240619	151600	15654588300	188700	188900	188900	188700	180
246	20240619	151500	15620612100	188900	188900	188900	188900	21
247	20240619	151400	15616645200	189000	188900	189100	188900	84
248	20240619	151300	15600766000	189100	188800	189100	188800	191
249	20240619	151200	15564669300	188800	188800	188900	188800	22
250	20240619	151100	15560514300	188900	188900	189000	188900	68
251	20240619	151000	15547668900	188900	188800	189000	188800	16
252	20240619	150900	15544646500	189000	188900	189000	188900	50
253	20240619	150800	15535199300	189000	188900	189100	188800	158
254	20240619	150700	15505338900	188900	188900	189000	188900	96
255	20240619	150600	15487199200	188900	188800	188900	188800	90
256	20240619	150500	15470198300	188900	188700	188900	188700	135
257	20240619	150400	15444709500	188800	188800	188800	188800	177
258	20240619	150300	15411291900	188800	188800	188900	188800	71
259	20240619	150200	15397881400	188900	188900	189300	188800	110
260	20240619	150100	15377094300	188900	188900	189200	188900	383
261	20240619	150000	15304682400	188900	189000	189200	188900	96
262	20240619	145900	15286528900	189000	189200	189400	189000	143
263	20240619	145800	15259456000	189200	189400	189500	189100	88
264	20240619	145700	15242801500	189400	189300	189500	189100	93
265	20240619	145600	15225193200	189400	189400	190100	189400	159
266	20240619	145500	15195005000	189300	189800	190100	189300	1025
267	20240619	145400	15000232600	189800	190100	190100	189700	1139
268	20240619	145300	14783817800	190000	190000	190100	189900	426
269	20240619	145200	14702882800	190000	189900	190000	189900	319
270	20240619	145100	14642273700	190000	189900	190000	189900	450
271	20240619	145000	14556780900	190000	189900	190000	189900	305
272	20240619	144900	14498842600	189900	189700	190000	189700	546
273	20240619	144800	14395177400	189800	189700	189800	189600	288
274	20240619	144700	14340538600	189700	189600	189800	189600	281
275	20240619	144600	14287213300	189800	189400	189800	189300	1182
276	20240619	144500	14063104500	189500	189300	189500	189300	489
277	20240619	144400	13970489600	189300	189100	189400	189100	404
278	20240619	144300	13893998900	189100	189100	189300	189100	270
279	20240619	144200	13842903700	189200	189200	189300	189100	296
280	20240619	144100	13786884500	189200	189200	189300	189100	281
281	20240619	144000	13733705100	189200	189100	189300	189100	347
282	20240619	143900	13668030100	189200	189000	189200	189000	229
283	20240619	143800	13624715100	189100	189000	189200	189000	226
284	20240619	143700	13581979300	189000	189000	189100	188900	164
285	20240619	143600	13550983400	189000	189000	189100	189000	320
286	20240619	143500	13490491000	189000	189000	189000	188900	183
287	20240619	143400	13455905900	189000	189200	189200	188900	353
288	20240619	143300	13389170200	189200	189100	189200	189100	222
289	20240619	143200	13347170600	189100	189100	189200	189100	233
290	20240619	143100	13303089800	189100	188800	189100	188800	105
291	20240619	143000	13283238900	189000	188900	189100	188800	324
292	20240619	142900	13221999200	189000	188900	189000	188700	203
293	20240619	142800	13183661300	188900	189200	189200	188900	342
294	20240619	142700	13118997300	189200	189100	189200	189100	225
295	20240619	142600	13076438400	189200	189200	189300	189100	251
296	20240619	142500	13028939200	189300	189300	189400	189300	193
297	20240619	142400	12992388000	189300	189300	189300	189200	278
298	20240619	142300	12939766800	189300	189100	189300	189100	87
299	20240619	142200	12923308700	189100	189000	189200	189000	225
300	20240619	142100	12880752300	189100	189100	189100	188900	252
301	20240619	142000	12833112600	189100	189100	189100	188900	256
302	20240619	141900	12784719000	189000	189100	189100	189000	128
303	20240619	141800	12760514800	189100	189100	189200	188900	231
304	20240619	141700	12716839700	189100	189200	189300	189100	307
305	20240619	141600	12658759200	189200	189200	189300	189000	161
306	20240619	141500	12628308900	189200	189000	189200	189000	271
307	20240619	141400	12577054000	189100	189200	189300	189000	243
308	20240619	141300	12531094500	189200	189300	189300	188900	84
309	20240619	141200	12515209500	189200	189000	189300	189000	334
310	20240619	141100	12452030500	189000	189000	189100	188900	183
311	20240619	141000	12417433600	188900	189200	189200	188800	158
312	20240619	140900	12387553100	189200	189100	189200	188700	331
313	20240619	140800	12324969500	189100	189100	189100	188900	94
314	20240619	140700	12307202300	189200	189100	189300	189100	404
315	20240619	140600	12230759000	189100	188800	189200	188800	319
316	20240619	140500	12170455600	188800	188900	189000	188600	527
317	20240619	140400	12070886300	188900	188600	188900	188600	589
318	20240619	140300	11959695800	188600	188100	188800	188100	573
319	20240619	140200	11851748500	188000	187300	188100	187300	587
320	20240619	140100	11741532700	187300	186900	187300	186800	281
321	20240619	140000	11688950400	186900	186600	186900	186500	139
322	20240619	135900	11662984700	186500	186700	186700	186500	14
323	20240619	135800	11660372300	186600	186500	186600	186500	32
324	20240619	135700	11654402600	186600	186800	186800	186600	36
325	20240619	135600	11647679300	187000	186700	187000	186600	64
326	20240619	135500	11635724400	186700	186500	186700	186500	137
327	20240619	135400	11610155600	186500	186600	186700	186400	174
328	20240619	135300	11577699900	186600	187000	187000	186600	25
329	20240619	135200	11573027000	187000	186500	187200	186500	30
330	20240619	135100	11567423000	186500	186600	186900	186500	253
331	20240619	135000	11520200800	186600	186400	186600	186400	91
332	20240619	134900	11503230600	186500	186500	186500	186400	10
333	20240619	134800	11501366100	186400	186500	186500	186400	34
334	20240619	134700	11495026000	186500	186500	186500	186400	16
335	20240619	134600	11492043000	186500	186500	186600	186400	84
336	20240619	134500	11476374100	186500	186500	186600	186500	20
337	20240619	134400	11472644000	186500	186400	186500	186400	36
338	20240619	134300	11465932100	186500	186200	186500	186200	272
339	20240619	134200	11415244400	186300	186300	186400	186200	144
340	20240619	134100	11388427100	186400	186400	186400	186200	426
341	20240619	134000	11309069500	186300	186100	186400	186100	42
342	20240619	133900	11301249500	186300	186500	186500	186100	134
343	20240619	133800	11276300800	186100	186200	186600	186100	98
344	20240619	133700	11258023800	186200	186500	186500	186200	417
345	20240619	133600	11180311700	186500	186400	186500	186400	30
346	20240619	133500	11174717700	186500	186500	186600	186400	20
347	20240619	133400	11170987800	186600	186500	186600	186500	108
348	20240619	133300	11150845500	186500	186500	186600	186500	13
349	20240619	133200	11148420800	186500	186500	186500	186400	100
350	20240619	133100	11129771400	186500	186400	186500	186400	38
351	20240619	133000	11122685900	186400	186400	186400	186400	27
352	20240619	132900	11117653100	186500	186400	186500	186400	95
353	20240619	132800	11099936400	186500	186500	186500	186400	78
354	20240619	132700	11085395800	186500	186400	186500	186400	61
355	20240619	132600	11074020900	186500	186500	186500	186400	40
356	20240619	132500	11066564700	186400	186400	186500	186400	13
357	20240619	132400	11064141100	186500	186500	186600	186400	127
358	20240619	132300	11040464200	186400	186500	186600	186400	69
359	20240619	132200	11027595200	186500	186600	186700	186500	42
360	20240619	132100	11019756600	186700	186600	186700	186600	44
361	20240619	132000	11011543200	186600	186500	186600	186400	99
362	20240619	131900	10993077000	186500	186500	186600	186500	126
363	20240619	131800	10969575700	186600	186500	186600	186500	20
364	20240619	131700	10965844200	186600	186400	186800	186400	533
365	20240619	131600	10866472800	186500	186400	186500	186400	47
366	20240619	131500	10857708500	186400	186700	186700	186400	640
367	20240619	131400	10738338200	186700	186800	186800	186700	32
368	20240619	131300	10732360800	186700	186800	186800	186700	27
369	20240619	131200	10727319400	186800	186800	186800	186700	27
370	20240619	131100	10722276400	186800	186700	186800	186700	3
371	20240619	131000	10721716200	186700	186700	186700	186600	85
372	20240619	130900	10705846900	186700	187100	187100	186600	338
373	20240619	130800	10642707300	187100	187300	187400	187100	53
374	20240619	130700	10632780700	187300	187400	187400	187300	110
375	20240619	130600	10612177500	187300	187500	187500	187300	11
376	20240619	130500	10610116200	187400	187300	187400	187300	104
377	20240619	130400	10590626700	187300	187300	187400	187300	50
378	20240619	130300	10581261000	187100	187300	187400	187100	27
379	20240619	130200	10576203300	187300	187000	187400	187000	47
380	20240619	130100	10567398900	187000	187400	187500	187000	360
381	20240619	130000	10500031300	187500	187400	187500	187400	116
382	20240619	125900	10478291500	187200	187400	187400	187200	27
383	20240619	125800	10473233500	187300	187300	187300	187200	112
384	20240619	125700	10452256100	187200	187300	187300	187100	15
385	20240619	125600	10449447400	187300	187100	187300	187100	70
386	20240619	125500	10436341500	187200	187300	187300	187100	48
387	20240619	125400	10427354700	187100	187400	187400	187000	60
388	20240619	125300	10416113900	187200	187100	187200	187100	152
389	20240619	125200	10387671400	187100	187200	187200	187000	117
390	20240619	125100	10365779600	187200	187400	187400	187100	295
391	20240619	125000	10310562800	187200	187400	187400	187200	24
392	20240619	124900	10306066300	187200	187500	187500	187200	135
393	20240619	124800	10280767400	187400	187700	187700	187400	65
394	20240619	124700	10268575200	187700	187700	187700	187600	28
395	20240619	124600	10263320100	187700	187500	187700	187500	65
396	20240619	124500	10251122900	187500	187600	187600	187500	75
397	20240619	124400	10237056300	187500	187600	187600	187500	55
398	20240619	124300	10226740900	187500	187400	187600	187400	38
399	20240619	124200	10219613300	187400	187500	187600	187400	27
400	20240619	124100	10214549500	187400	187500	187500	187400	109
401	20240619	124000	10194112900	187600	187500	187600	187500	43
402	20240619	123900	10186048100	187600	187600	187700	187500	181
403	20240619	123800	10152091100	187500	187500	187600	187500	22
404	20240619	123700	10147964600	187400	187400	187600	187400	67
405	20240619	123600	10135397300	187500	187600	187600	187200	40
406	20240619	123500	10127897400	187600	187500	187600	187200	72
407	20240619	123400	10114399300	187500	187300	187500	187200	51
408	20240619	123300	10104840000	187200	187500	187500	187200	63
409	20240619	123200	10093032300	187500	187500	187500	187300	72
410	20240619	123100	10079537900	187500	187700	187700	187300	41
411	20240619	123000	10071850600	187500	187700	187700	187400	45
412	20240619	122900	10063410300	187700	187400	187700	187400	66
413	20240619	122800	10051028900	187500	187600	187600	187400	73
414	20240619	122700	10037339900	187700	187600	187800	187500	80
415	20240619	122600	10022326300	187500	187500	187600	187500	21
416	20240619	122500	10018387200	187800	187800	187800	187500	49
417	20240619	122400	10009186900	187800	187800	187800	187400	71
418	20240619	122300	9995853900	187600	187400	187600	187400	20
419	20240619	122200	9992102900	187400	187500	187700	187400	48
420	20240619	122100	9983099300	187500	187600	187600	187400	30
421	20240619	122000	9977473800	187700	187500	187700	187400	29
422	20240619	121900	9972033800	187600	187400	187600	187400	116
423	20240619	121800	9950286400	187500	187600	187600	187400	108
424	20240619	121700	9930033500	187600	187600	187600	187500	56
425	20240619	121600	9919528000	187600	187400	187600	187400	51
426	20240619	121500	9909966100	187500	187700	187700	187500	61
427	20240619	121400	9898521700	187600	187600	187700	187400	43
428	20240619	121300	9890458300	187700	187400	187700	187400	37
429	20240619	121200	9883517700	187600	187600	187600	187400	45
430	20240619	121100	9875077200	187600	187500	187600	187500	17
431	20240619	121000	9871889600	187500	187600	187600	187300	56
432	20240619	120900	9861388900	187300	187500	187500	187300	46
433	20240619	120800	9852765900	187400	187400	187500	187300	14
434	20240619	120700	9850143000	187400	187500	187600	187400	116
435	20240619	120600	9828393700	187500	187500	187500	187200	327
436	20240619	120500	9767106400	187500	187400	187500	187400	17
437	20240619	120400	9763919700	187500	187500	187600	187400	186
438	20240619	120300	9729057100	187600	187400	187600	187300	49
439	20240619	120200	9719871200	187500	187300	187500	187300	30
440	20240619	120100	9714248800	187600	187600	187700	187100	494
441	20240619	120000	9621711500	187500	187600	187700	187500	33
442	20240619	115900	9615519800	187500	187600	187700	187500	44
443	20240619	115800	9607265800	187600	187500	187600	187500	56
444	20240619	115700	9596760600	187600	187600	187600	187500	108
445	20240619	115600	9576500100	187500	187500	187700	187500	59
446	20240619	115500	9565432600	187500	187600	187600	187500	87
447	20240619	115400	9549113300	187600	187600	187600	187500	48
448	20240619	115300	9540109000	187600	187500	187700	187500	16
449	20240619	115200	9537106100	187600	187700	187700	187600	65
450	20240619	115100	9524909300	187800	188000	188000	187700	85
451	20240619	115000	9508942100	188000	187900	188000	187900	32
452	20240619	114900	9502927300	187900	187900	188000	187800	53
453	20240619	114800	9492965400	187900	188000	188100	187900	57
454	20240619	114700	9482252000	187900	188000	188000	187800	32
455	20240619	114600	9476237800	188000	187900	188000	187800	58
456	20240619	114500	9465338500	187800	187800	188000	187800	49
457	20240619	114400	9456127700	187700	187700	187800	187600	68
458	20240619	114300	9443364200	187700	187800	188000	187700	40
459	20240619	114200	9435850100	188100	187800	188100	187700	85
460	20240619	114100	9419877000	188000	187600	188000	187600	72
461	20240619	114000	9406347000	187600	187700	187900	187600	64
462	20240619	113900	9394322700	187600	187700	187800	187600	107
463	20240619	113800	9374237500	187700	187600	187800	187600	35
464	20240619	113700	9367666300	187800	187700	187800	187600	76
465	20240619	113600	9353396600	187700	187800	187800	187700	32
466	20240619	113500	9347387200	187800	187600	187800	187600	34
467	20240619	113400	9341004500	187600	187600	187600	187500	57
468	20240619	113300	9330311500	187600	187800	187800	187500	43
469	20240619	113200	9322242900	187800	187700	187800	187500	196
470	20240619	113100	9285464700	187700	187700	187900	187700	24
471	20240619	113000	9280955600	187700	187700	188000	187700	51
472	20240619	112900	9271376000	187800	187600	187800	187600	22
473	20240619	112800	9267245400	187500	187800	187800	187500	128
474	20240619	112700	9243228800	187800	187800	187900	187700	400
475	20240619	112600	9168137300	187800	188000	188000	187800	214
476	20240619	112500	9127937700	188000	188300	188300	187900	48
477	20240619	112400	9118911700	188300	188200	188300	187800	47
478	20240619	112300	9110073900	187900	188000	188200	187900	77
479	20240619	112200	9095587400	188000	187900	188000	187800	153
480	20240619	112100	9066836900	187900	188300	188300	187900	32
481	20240619	112000	9060817800	188100	187900	188100	187800	28
482	20240619	111900	9055556500	188200	187900	188200	187800	50
483	20240619	111800	9046158500	188000	188000	188100	187800	102
484	20240619	111700	9026986000	187900	188300	188300	187900	142
485	20240619	111600	9000275800	188300	188400	188700	188200	59
486	20240619	111500	8989157400	188700	188300	188800	188300	41
487	20240619	111400	8981424700	188400	188500	188900	188400	108
488	20240619	111300	8961069000	188700	188900	188900	188600	164
489	20240619	111200	8930130500	189000	189000	189000	189000	32
490	20240619	111100	8924082500	188900	189100	189200	188900	70
491	20240619	111000	8910848100	189200	189200	189200	188900	72
492	20240619	110900	8897231900	189000	189000	189300	189000	45
493	20240619	110800	8888720300	188900	188700	189000	188600	24
494	20240619	110700	8884187500	188700	189000	189100	188500	221
495	20240619	110600	8842427300	189100	188800	189100	188800	179
496	20240619	110500	8808598000	188700	188800	188800	188500	30
497	20240619	110400	8802935400	188900	188900	189100	188900	144
498	20240619	110300	8775721000	188800	188800	188900	188800	51
499	20240619	110200	8766087600	188800	188900	189000	188800	34
500	20240619	110100	8759662300	188900	189000	189000	188800	85
501	20240619	110000	8743601300	189000	188500	189000	188500	103
502	20240619	105900	8724135400	188200	188200	189000	188200	145
503	20240619	105800	8696757600	188200	188300	189000	188200	215
504	20240619	105700	8656203100	188400	188300	188400	188300	137
505	20240619	105600	8630400800	188300	188200	188300	188000	70
506	20240619	105500	8617226400	188200	187900	188200	187900	138
507	20240619	105400	8591268500	187900	188100	188100	187800	350
508	20240619	105300	8525485400	188000	188200	188200	188000	67
509	20240619	105200	8512880600	188200	188100	188200	188000	284
510	20240619	105100	8459456200	188100	188500	188500	188100	304
511	20240619	105000	8402232500	188500	188600	188600	188500	177
512	20240619	104900	8368865300	188600	189000	189000	188600	287
513	20240619	104800	8314716700	188900	189300	189400	188900	60
514	20240619	104700	8303368900	189300	189000	189600	189000	59
515	20240619	104600	8292188800	189700	189700	189700	188900	64
516	20240619	104500	8280049300	189700	189800	189800	188700	62
517	20240619	104400	8268299800	189700	189500	189700	188900	320
518	20240619	104300	8207705500	189600	189700	189700	189400	64
519	20240619	104200	8195571200	189600	189700	189700	189200	131
520	20240619	104100	8170750300	189200	189800	190000	189200	910
521	20240619	104000	7998082800	189900	190000	190300	189900	466
522	20240619	103900	7909467900	190000	190200	190200	189600	210
523	20240619	103800	7869565900	190000	190000	190200	189900	299
524	20240619	103700	7812729000	190000	190300	190300	189900	459
525	20240619	103600	7725430000	190200	189500	190200	189400	2001
526	20240619	103500	7345544200	189400	189200	189600	189200	210
527	20240619	103400	7305756700	189500	189100	189600	189100	1168
528	20240619	103300	7084586400	189200	189000	189200	188800	418
529	20240619	103200	7005584300	189000	188900	189000	188600	233
530	20240619	103100	6961564600	188900	188600	188900	188600	273
531	20240619	103000	6910031900	188500	188400	188700	188400	67
532	20240619	102900	6897402400	188300	188800	188900	188300	373
533	20240619	102800	6827029500	188800	188400	188800	188400	741
534	20240619	102700	6687286200	188400	188400	188500	188100	389
535	20240619	102600	6613986400	188400	188400	188500	188200	199
536	20240619	102500	6576494700	188400	188400	188500	188200	349
537	20240619	102400	6510763100	188300	188500	188500	188300	182
538	20240619	102300	6476475900	188400	188300	188400	188200	183
539	20240619	102200	6442005900	188300	188100	188400	188100	360
540	20240619	102100	6374251600	188200	188300	188300	187800	188
541	20240619	102000	6338863600	187700	188400	188500	187600	644
542	20240619	101900	6217628900	188400	188300	188400	188200	289
543	20240619	101800	6163210900	188200	188200	188300	188200	160
544	20240619	101700	6133093600	188200	188200	188200	187800	280
545	20240619	101600	6080417400	188300	188400	188400	188200	179
546	20240619	101500	6046705700	188400	188200	188400	188100	399
547	20240619	101400	5971600800	188100	187900	188100	187700	645
548	20240619	101300	5850344200	187900	187800	187900	187800	74
549	20240619	101200	5836440200	187800	187700	187800	187600	84
550	20240619	101100	5820669200	187700	187600	187800	187600	67
551	20240619	101000	5808088000	187600	187700	187800	187600	110
552	20240619	100900	5787438200	187700	187700	187700	187500	73
553	20240619	100800	5773738500	187700	187600	187700	187600	32
554	20240619	100700	5767732900	187700	187600	187700	187600	70
555	20240619	100600	5754597900	187600	187700	187700	187400	95
556	20240619	100500	5736775000	187400	187500	187700	187400	36
557	20240619	100400	5730020000	187400	187100	187700	187100	51
558	20240619	100300	5720456700	187400	187400	187400	187200	349
559	20240619	100200	5655114100	187400	187300	187600	187300	126
560	20240619	100100	5631500100	187500	187700	187700	187400	284
561	20240619	100000	5578230700	187700	187900	187900	187600	68
562	20240619	095900	5565459700	187900	187700	188000	187700	298
563	20240619	095800	5509479700	187700	187700	187700	187600	178
564	20240619	095700	5476069600	187700	187700	187700	187600	97
565	20240619	095600	5457865000	187700	187700	187700	187500	74
566	20240619	095500	5443976900	187700	187500	187700	187500	72
567	20240619	095400	5430472400	187500	187600	187600	187400	204
568	20240619	095300	5392216000	187500	187600	187600	187500	150
569	20240619	095200	5364082100	187500	187400	187600	187400	262
570	20240619	095100	5314964200	187400	187400	187400	187200	171
571	20240619	095000	5282929900	187400	187700	187700	187300	151
572	20240619	094900	5254617000	187600	187700	187700	187400	165
573	20240619	094800	5223658000	187700	187600	187700	187600	145
574	20240619	094700	5196445000	187600	187400	187600	187300	627
575	20240619	094600	5078907500	187200	187300	187400	187200	64
576	20240619	094500	5066919800	187300	187400	187400	187200	60
577	20240619	094400	5055681400	187100	187600	187600	187100	69
578	20240619	094300	5042750800	187600	187400	187700	187200	378
579	20240619	094200	4971868800	187400	186700	187400	186700	324
580	20240619	094100	4911335900	186700	186800	186800	186700	42
581	20240619	094000	4903492400	186600	186700	186800	186600	133
582	20240619	093900	4878668500	186800	186700	186900	186700	31
583	20240619	093800	4872878200	186700	186400	186700	186400	83
584	20240619	093700	4857396100	186400	186800	186800	186300	220
585	20240619	093600	4816367900	186800	187000	187100	186500	358
586	20240619	093500	4749509000	186800	187200	187200	186500	233
587	20240619	093400	4705958600	187300	187200	187600	186800	295
588	20240619	093300	4650697900	187200	187700	187900	186800	259
589	20240619	093200	4602106000	187700	187900	187900	186700	370
590	20240619	093100	4532625100	187800	186900	187900	186800	582
591	20240619	093000	4423541500	186900	186800	186900	186300	1279
592	20240619	092900	4184682800	186700	186800	186900	186700	129
593	20240619	092800	4160586600	186700	186800	186800	186700	69
594	20240619	092700	4147701100	186800	186700	186900	186700	90
595	20240619	092600	4130890100	186800	187100	187100	186800	254
596	20240619	092500	4083405900	186900	187000	187000	186800	74
597	20240619	092400	4069573300	187100	187400	187400	186700	368
598	20240619	092300	4000720600	187600	187700	187700	187500	272
599	20240619	092200	3949712700	187700	188000	188500	187600	195
600	20240619	092100	3913054100	188000	188000	188500	187500	200
601	20240619	092000	3875456700	188000	187600	188000	187400	619
602	20240619	091900	3759316900	187500	188300	188400	187500	900
603	20240619	091800	3590164700	188300	189600	189600	188300	1177
604	20240619	091700	3367622300	189600	189000	189700	188900	1513
605	20240619	091600	3081259000	188800	188800	189200	188800	1371
606	20240619	091500	2822036100	188400	187900	188800	187900	525
607	20240619	091400	2723049400	188500	189000	189000	188400	534
608	20240619	091300	2622408000	188500	189100	189100	187300	941
609	20240619	091200	2444696200	189100	188200	189100	188000	2167
610	20240619	091100	2035834500	188200	187800	188200	187800	938
611	20240619	091000	1859443300	187800	188000	188500	187800	966
612	20240619	090900	1677794500	187900	187600	188100	187300	1479
613	20240619	090800	1400000000	187600	186400	187700	186400	2511
614	20240619	090700	930091200	186400	186700	186700	186300	238
615	20240619	090600	885695800	186700	186700	186800	186600	190
616	20240619	090500	850219700	186700	186800	186900	186700	466
617	20240619	090400	763176300	186700	186000	186800	186000	1302
618	20240619	090300	520483700	186000	186400	186400	186000	202
619	20240619	090200	482856500	186400	184700	186500	184700	1605
620	20240619	090100	184420900	184700	185400	185500	184600	298
621	20240619	090000	129247100	185600	185700	185800	185600	696