KissMeData/018260/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190400	9634971100	150800	150800	150800	150800	14638
3	20240624	190300	9634971100	150800	150800	150800	150800	0
4	20240624	190200	9634971100	150800	150800	150800	150800	0
5	20240624	190100	9634971100	150800	150800	150800	150800	0
6	20240624	190000	9634971100	150800	150800	150800	150800	0
7	20240624	185900	9634971100	150800	150800	150800	150800	0
8	20240624	185800	9634971100	150800	150800	150800	150800	0
9	20240624	185700	9634971100	150800	150800	150800	150800	0
10	20240624	185600	9634971100	150800	150800	150800	150800	0
11	20240624	185500	9634971100	150800	150800	150800	150800	0
12	20240624	185400	9634971100	150800	150800	150800	150800	0
13	20240624	185300	9634971100	150800	150800	150800	150800	0
14	20240624	185200	9634971100	150800	150800	150800	150800	0
15	20240624	185100	9634971100	150800	150800	150800	150800	0
16	20240624	185000	9634971100	150800	150800	150800	150800	0
17	20240624	184900	9634971100	150800	150800	150800	150800	0
18	20240624	184800	9634971100	150800	150800	150800	150800	0
19	20240624	184700	9634971100	150800	150800	150800	150800	0
20	20240624	184600	9634971100	150800	150800	150800	150800	0
21	20240624	184500	9634971100	150800	150800	150800	150800	0
22	20240624	184400	9634971100	150800	150800	150800	150800	0
23	20240624	184300	9634971100	150800	150800	150800	150800	0
24	20240624	184200	9634971100	150800	150800	150800	150800	0
25	20240624	184100	9634971100	150800	150800	150800	150800	0
26	20240624	184000	9634971100	150800	150800	150800	150800	0
27	20240624	183900	9634971100	150800	150800	150800	150800	0
28	20240624	183800	9634971100	150800	150800	150800	150800	0
29	20240624	183700	9634971100	150800	150800	150800	150800	0
30	20240624	183600	9634971100	150800	150800	150800	150800	0
31	20240624	183500	9634971100	150800	150800	150800	150800	0
32	20240624	183400	9634971100	150800	150800	150800	150800	14638
33	20240624	183300	9634971100	150800	150800	150800	150800	0
34	20240624	183200	9634971100	150800	150800	150800	150800	0
35	20240624	183100	9634971100	150800	150800	150800	150800	0
36	20240624	183000	9634971100	150800	150800	150800	150800	0
37	20240624	182900	9634971100	150800	150800	150800	150800	0
38	20240624	182800	9634971100	150800	150800	150800	150800	0
39	20240624	182700	9634971100	150800	150800	150800	150800	0
40	20240624	182600	9634971100	150800	150800	150800	150800	0
41	20240624	182500	9634971100	150800	150800	150800	150800	0
42	20240624	182400	9634971100	150800	150800	150800	150800	0
43	20240624	182300	9634971100	150800	150800	150800	150800	0
44	20240624	182200	9634971100	150800	150800	150800	150800	0
45	20240624	182100	9634971100	150800	150800	150800	150800	0
46	20240624	182000	9634971100	150800	150800	150800	150800	0
47	20240624	181900	9634971100	150800	150800	150800	150800	0
48	20240624	181800	9634971100	150800	150800	150800	150800	0
49	20240624	181700	9634971100	150800	150800	150800	150800	0
50	20240624	181600	9634971100	150800	150800	150800	150800	0
51	20240624	181500	9634971100	150800	150800	150800	150800	0
52	20240624	181400	9634971100	150800	150800	150800	150800	0
53	20240624	181300	9634971100	150800	150800	150800	150800	0
54	20240624	181200	9634971100	150800	150800	150800	150800	0
55	20240624	181100	9634971100	150800	150800	150800	150800	0
56	20240624	181000	9634971100	150800	150800	150800	150800	0
57	20240624	180900	9634971100	150800	150800	150800	150800	0
58	20240624	180800	9634971100	150800	150800	150800	150800	0
59	20240624	180700	9634971100	150800	150800	150800	150800	0
60	20240624	180600	9634971100	150800	150800	150800	150800	0
61	20240624	180500	9634971100	150800	150800	150800	150800	0
62	20240624	180400	9634971100	150800	150800	150800	150800	14638
63	20240624	180300	9634971100	150800	150800	150800	150800	0
64	20240624	180200	9634971100	150800	150800	150800	150800	0
65	20240624	180100	9634971100	150800	150800	150800	150800	0
66	20240624	180000	9634971100	150800	150800	150800	150800	0
67	20240624	175900	9634971100	150800	150800	150800	150800	0
68	20240624	175800	9634971100	150800	150800	150800	150800	0
69	20240624	175700	9634971100	150800	150800	150800	150800	0
70	20240624	175600	9634971100	150800	150800	150800	150800	0
71	20240624	175500	9634971100	150800	150800	150800	150800	0
72	20240624	175400	9634971100	150800	150800	150800	150800	0
73	20240624	175300	9634971100	150800	150800	150800	150800	0
74	20240624	175200	9634971100	150800	150800	150800	150800	0
75	20240624	175100	9634971100	150800	150800	150800	150800	0
76	20240624	175000	9634971100	150800	150800	150800	150800	0
77	20240624	174900	9634971100	150800	150800	150800	150800	0
78	20240624	174800	9634971100	150800	150800	150800	150800	0
79	20240624	174700	9634971100	150800	150800	150800	150800	0
80	20240624	174600	9634971100	150800	150800	150800	150800	0
81	20240624	174500	9634971100	150800	150800	150800	150800	0
82	20240624	174400	9634971100	150800	150800	150800	150800	0
83	20240624	174300	9634971100	150800	150800	150800	150800	0
84	20240624	174200	9634971100	150800	150800	150800	150800	0
85	20240624	174100	9634971100	150800	150800	150800	150800	0
86	20240624	174000	9634971100	150800	150800	150800	150800	0
87	20240624	173900	9634971100	150800	150800	150800	150800	0
88	20240624	173800	9634971100	150800	150800	150800	150800	0
89	20240624	173700	9634971100	150800	150800	150800	150800	0
90	20240624	173600	9634971100	150800	150800	150800	150800	0
91	20240624	173500	9634971100	150800	150800	150800	150800	0
92	20240624	173400	9634971100	150800	150800	150800	150800	14638
93	20240624	173300	9634971100	150800	150800	150800	150800	0
94	20240624	173200	9634971100	150800	150800	150800	150800	0
95	20240624	173100	9634971100	150800	150800	150800	150800	0
96	20240624	173000	9634971100	150800	150800	150800	150800	0
97	20240624	172900	9634971100	150800	150800	150800	150800	0
98	20240624	172800	9634971100	150800	150800	150800	150800	0
99	20240624	172700	9634971100	150800	150800	150800	150800	0
100	20240624	172600	9634971100	150800	150800	150800	150800	0
101	20240624	172500	9634971100	150800	150800	150800	150800	0
102	20240624	172400	9634971100	150800	150800	150800	150800	0
103	20240624	172300	9634971100	150800	150800	150800	150800	0
104	20240624	172200	9634971100	150800	150800	150800	150800	0
105	20240624	172100	9634971100	150800	150800	150800	150800	0
106	20240624	172000	9634971100	150800	150800	150800	150800	0
107	20240624	171900	9634971100	150800	150800	150800	150800	0
108	20240624	171800	9634971100	150800	150800	150800	150800	0
109	20240624	171700	9634971100	150800	150800	150800	150800	0
110	20240624	171600	9634971100	150800	150800	150800	150800	0
111	20240624	171500	9634971100	150800	150800	150800	150800	0
112	20240624	171400	9634971100	150800	150800	150800	150800	0
113	20240624	171300	9634971100	150800	150800	150800	150800	0
114	20240624	171200	9634971100	150800	150800	150800	150800	0
115	20240624	171100	9634971100	150800	150800	150800	150800	0
116	20240624	171000	9634971100	150800	150800	150800	150800	0
117	20240624	170900	9634971100	150800	150800	150800	150800	0
118	20240624	170800	9634971100	150800	150800	150800	150800	0
119	20240624	170700	9634971100	150800	150800	150800	150800	0
120	20240624	170600	9634971100	150800	150800	150800	150800	0
121	20240624	170500	9634971100	150800	150800	150800	150800	0
122	20240624	170400	9634971100	150800	150800	150800	150800	14638
123	20240624	170300	9634971100	150800	150800	150800	150800	0
124	20240624	170200	9634971100	150800	150800	150800	150800	0
125	20240624	170100	9634971100	150800	150800	150800	150800	0
126	20240624	170000	9634971100	150800	150800	150800	150800	0
127	20240624	165900	9634971100	150800	150800	150800	150800	0
128	20240624	165800	9634971100	150800	150800	150800	150800	0
129	20240624	165700	9634971100	150800	150800	150800	150800	0
130	20240624	165600	9634971100	150800	150800	150800	150800	0
131	20240624	165500	9634971100	150800	150800	150800	150800	0
132	20240624	165400	9634971100	150800	150800	150800	150800	0
133	20240624	165300	9634971100	150800	150800	150800	150800	0
134	20240624	165200	9634971100	150800	150800	150800	150800	0
135	20240624	165100	9634971100	150800	150800	150800	150800	0
136	20240624	165000	9634971100	150800	150800	150800	150800	0
137	20240624	164900	9634971100	150800	150800	150800	150800	0
138	20240624	164800	9634971100	150800	150800	150800	150800	0
139	20240624	164700	9634971100	150800	150800	150800	150800	0
140	20240624	164600	9634971100	150800	150800	150800	150800	0
141	20240624	164500	9634971100	150800	150800	150800	150800	0
142	20240624	164400	9634971100	150800	150800	150800	150800	0
143	20240624	164300	9634971100	150800	150800	150800	150800	0
144	20240624	164200	9634971100	150800	150800	150800	150800	0
145	20240624	164100	9634971100	150800	150800	150800	150800	0
146	20240624	164000	9634971100	150800	150800	150800	150800	0
147	20240624	163900	9634971100	150800	150800	150800	150800	0
148	20240624	163800	9634971100	150800	150800	150800	150800	0
149	20240624	163700	9634971100	150800	150800	150800	150800	0
150	20240624	163600	9634971100	150800	150800	150800	150800	0
151	20240624	163500	9634971100	150800	150800	150800	150800	0
152	20240624	163400	9634971100	150800	150800	150800	150800	14638
153	20240624	163300	9634971100	150800	150800	150800	150800	0
154	20240624	163200	9634971100	150800	150800	150800	150800	0
155	20240624	163100	9634971100	150800	150800	150800	150800	0
156	20240624	163000	9634971100	150800	150800	150800	150800	0
157	20240624	162900	9634971100	150800	150800	150800	150800	0
158	20240624	162800	9634971100	150800	150800	150800	150800	0
159	20240624	162700	9634971100	150800	150800	150800	150800	0
160	20240624	162600	9634971100	150800	150800	150800	150800	0
161	20240624	162500	9634971100	150800	150800	150800	150800	0
162	20240624	162400	9634971100	150800	150800	150800	150800	0
163	20240624	162300	9634971100	150800	150800	150800	150800	0
164	20240624	162200	9634971100	150800	150800	150800	150800	0
165	20240624	162100	9634971100	150800	150800	150800	150800	0
166	20240624	162000	9634971100	150800	150800	150800	150800	0
167	20240624	161900	9634971100	150800	150800	150800	150800	0
168	20240624	161800	9634971100	150800	150800	150800	150800	0
169	20240624	161700	9634971100	150800	150800	150800	150800	0
170	20240624	161600	9634971100	150800	150800	150800	150800	0
171	20240624	161500	9634971100	150800	150800	150800	150800	0
172	20240624	161400	9634971100	150800	150800	150800	150800	0
173	20240624	161300	9634971100	150800	150800	150800	150800	0
174	20240624	161200	9634971100	150800	150800	150800	150800	0
175	20240624	161100	9634971100	150800	150800	150800	150800	0
176	20240624	161000	9634971100	150800	150800	150800	150800	0
177	20240624	160900	9634971100	150800	150800	150800	150800	0
178	20240624	160800	9634971100	150800	150800	150800	150800	0
179	20240624	160700	9634971100	150800	150800	150800	150800	0
180	20240624	160600	9634971100	150800	150800	150800	150800	0
181	20240624	160500	9634971100	150800	150800	150800	150800	0
182	20240624	160400	9634971100	150800	150800	150800	150800	14638
183	20240624	160300	9634971100	150800	150800	150800	150800	0
184	20240624	160200	9634971100	150800	150800	150800	150800	0
185	20240624	160100	9634971100	150800	150800	150800	150800	0
186	20240624	160000	9634971100	150800	150800	150800	150800	0
187	20240624	155900	9634971100	150800	150800	150800	150800	0
188	20240624	155800	9634971100	150800	150800	150800	150800	0
189	20240624	155700	9634971100	150800	150800	150800	150800	0
190	20240624	155600	9634971100	150800	150800	150800	150800	0
191	20240624	155500	9634971100	150800	150800	150800	150800	0
192	20240624	155400	9634971100	150800	150800	150800	150800	0
193	20240624	155300	9634971100	150800	150800	150800	150800	0
194	20240624	155200	9634971100	150800	150800	150800	150800	0
195	20240624	155100	9634971100	150800	150800	150800	150800	0
196	20240624	155000	9634971100	150800	150800	150800	150800	0
197	20240624	154900	9634971100	150800	150800	150800	150800	0
198	20240624	154800	9634971100	150800	150800	150800	150800	0
199	20240624	154700	9634971100	150800	150800	150800	150800	0
200	20240624	154600	9634971100	150800	150800	150800	150800	0
201	20240624	154500	9634971100	150800	150800	150800	150800	0
202	20240624	154400	9634971100	150800	150800	150800	150800	0
203	20240624	154300	9634971100	150800	150800	150800	150800	0
204	20240624	154200	9634971100	150800	150800	150800	150800	0
205	20240624	154100	9634971100	150800	150800	150800	150800	0
206	20240624	154000	9634971100	150800	150800	150800	150800	0
207	20240624	153900	9634971100	150800	150800	150800	150800	0
208	20240624	153800	9634971100	150800	150800	150800	150800	0
209	20240624	153700	9634971100	150800	150800	150800	150800	0
210	20240624	153600	9634971100	150800	150800	150800	150800	0
211	20240624	153500	9634971100	150800	150800	150800	150800	0
212	20240624	153400	9634971100	150800	150800	150800	150800	14638
213	20240624	153300	9634971100	150800	150800	150800	150800	0
214	20240624	153200	9634971100	150800	150800	150800	150800	0
215	20240624	153100	9634971100	150800	150800	150800	150800	0
216	20240624	153000	9634971100	150800	150800	150800	150800	14638
217	20240624	152900	7427560700	150200	150200	150200	150200	0
218	20240624	152800	7427560700	150200	150200	150200	150200	0
219	20240624	152700	7427560700	150200	150200	150200	150200	0
220	20240624	152600	7427560700	150200	150200	150200	150200	0
221	20240624	152500	7427560700	150200	150200	150200	150200	0
222	20240624	152400	7427560700	150200	150200	150200	150200	0
223	20240624	152300	7427560700	150200	150200	150200	150200	0
224	20240624	152200	7427560700	150200	150200	150200	150200	0
225	20240624	152100	7427560700	150200	150200	150200	150200	0
226	20240624	152000	7427560700	150200	150200	150200	150200	0
227	20240624	151900	7427560700	150200	150200	150200	150100	739
228	20240624	151800	7316565000	150100	150100	150100	150100	11
229	20240624	151700	7314913900	150200	150100	150200	150100	283
230	20240624	151600	7272427400	150100	150200	150200	150100	42
231	20240624	151500	7266122500	150200	150100	150200	150100	357
232	20240624	151400	7212531700	150000	150000	150100	150000	75
233	20240624	151300	7201276100	150100	150000	150100	150000	204
234	20240624	151200	7170658300	150000	150100	150100	150000	50
235	20240624	151100	7163156200	150100	150000	150100	150000	120
236	20240624	151000	7145148200	150100	150000	150100	150000	71
237	20240624	150900	7134494000	150000	150100	150100	150000	105
238	20240624	150800	7118735100	150000	150000	150100	150000	145
239	20240624	150700	7096973500	150000	150200	150200	150000	567
240	20240624	150600	7011866400	150100	150200	150200	150100	91
241	20240624	150500	6998200300	150100	150200	150200	150100	23
242	20240624	150400	6994747000	150200	150100	150200	150100	89
243	20240624	150300	6981381300	150100	150100	150200	150100	51
244	20240624	150200	6973723200	150100	150100	150200	150100	79
245	20240624	150100	6961860700	150100	150300	150300	150100	408
246	20240624	150000	6900579900	150200	150200	150300	150200	210
247	20240624	145900	6869028100	150200	150200	150300	150200	42
248	20240624	145800	6862719500	150200	150200	150300	150200	226
249	20240624	145700	6828766800	150300	150200	150300	150200	92
250	20240624	145600	6814948000	150200	150300	150300	150200	131
251	20240624	145500	6795264100	150200	150200	150300	150200	97
252	20240624	145400	6780686800	150200	150100	150300	150100	98
253	20240624	145300	6765967500	150200	150200	150300	150100	86
254	20240624	145200	6753051000	150100	150200	150200	150100	79
255	20240624	145100	6741187600	150200	150200	150200	150100	141
256	20240624	145000	6720012100	150100	150100	150200	150100	70
257	20240624	144900	6709501200	150200	150100	150200	150100	202
258	20240624	144800	6679163400	150100	150100	150200	150100	336
259	20240624	144700	6628698900	150100	150100	150200	150100	75
260	20240624	144600	6617435800	150200	150100	150200	150100	58
261	20240624	144500	6608728200	150100	150200	150200	150100	308
262	20240624	144400	6562491900	150100	150100	150200	150100	580
263	20240624	144300	6475427600	150200	150100	150200	150100	62
264	20240624	144200	6466119400	150100	150100	150200	150100	214
265	20240624	144100	6433982000	150200	150100	150200	150100	33
266	20240624	144000	6429028000	150100	150200	150200	150100	111
267	20240624	143900	6412358700	150100	150100	150200	150100	32
268	20240624	143800	6407555300	150100	150100	150200	150100	83
269	20240624	143700	6395090900	150100	150200	150200	150100	46
270	20240624	143600	6388184300	150100	150100	150200	150100	117
271	20240624	143500	6370613900	150100	150200	150200	150100	104
272	20240624	143400	6354997300	150200	150200	150300	150100	709
273	20240624	143300	6248520800	150200	150300	150300	150200	147
274	20240624	143200	6226428700	150200	150200	150200	150200	55
275	20240624	143100	6218167700	150300	150300	150300	150200	107
276	20240624	143000	6202089200	150200	150200	150200	150200	52
277	20240624	142900	6194278800	150300	150300	150400	150300	391
278	20240624	142800	6135499500	150400	150300	150400	150300	51
279	20240624	142700	6127831800	150400	150400	150400	150300	70
280	20240624	142600	6117305600	150300	150300	150400	150300	39
281	20240624	142500	6111443400	150400	150300	150400	150300	85
282	20240624	142400	6098661900	150400	150200	150400	150200	197
283	20240624	142300	6069052600	150200	150200	150300	150200	20
284	20240624	142200	6066047800	150300	150200	150300	150200	664
285	20240624	142100	5966301600	150200	150200	150300	150200	16
286	20240624	142000	5963897700	150300	150200	150300	150200	92
287	20240624	141900	5950072100	150300	150200	150300	150200	66
288	20240624	141800	5940157000	150200	150200	150300	150200	82
289	20240624	141700	5927835200	150200	150200	150300	150200	35
290	20240624	141600	5922578100	150200	150200	150300	150200	120
291	20240624	141500	5904547300	150200	150400	150400	150200	1050
292	20240624	141400	5746712400	150400	150400	150500	150400	84
293	20240624	141300	5734072300	150400	150400	150500	150300	74
294	20240624	141200	5722941200	150300	150400	150400	150300	50
295	20240624	141100	5715423000	150400	150400	150400	150300	63
296	20240624	141000	5705949100	150300	150300	150400	150300	26
297	20240624	140900	5702039500	150300	150300	150400	150300	78
298	20240624	140800	5690310300	150300	150300	150400	150300	21
299	20240624	140700	5687153500	150400	150300	150400	150300	74
300	20240624	140600	5676024500	150300	150300	150400	150300	25
301	20240624	140500	5672266400	150300	150300	150400	150300	98
302	20240624	140400	5657529500	150400	150600	150700	150400	481
303	20240624	140300	5585146800	150600	150500	150600	150500	70
304	20240624	140200	5574606100	150500	150500	150600	150500	73
305	20240624	140100	5563614500	150600	150500	150600	150500	27
306	20240624	140000	5559549000	150500	150500	150600	150400	180
307	20240624	135900	5532453300	150500	150400	150500	150400	22
308	20240624	135800	5529143700	150400	150600	150600	150400	106
309	20240624	135700	5513188500	150500	150500	150500	150500	0
310	20240624	135600	5513188500	150500	150600	150600	150500	62
311	20240624	135500	5503852200	150500	150600	150700	150500	175
312	20240624	135400	5477498600	150500	150500	150600	150500	24
313	20240624	135300	5473885900	150600	150600	150600	150500	43
314	20240624	135200	5467410200	150600	150500	150600	150500	88
315	20240624	135100	5454159100	150600	150700	150700	150600	151
316	20240624	135000	5431413200	150700	150600	150700	150600	17
317	20240624	134900	5428852500	150700	150500	150700	150500	67
318	20240624	134800	5418763600	150500	150500	150500	150500	10
319	20240624	134700	5417258600	150600	150500	150600	150500	55
320	20240624	134600	5408976100	150500	150500	150600	150500	35
321	20240624	134500	5403707100	150500	150500	150600	150500	72
322	20240624	134400	5392865100	150600	150600	150700	150500	98
323	20240624	134300	5378101200	150600	150600	150700	150600	49
324	20240624	134200	5370720300	150600	150700	150700	150600	95
325	20240624	134100	5356404500	150800	150600	150800	150600	7
326	20240624	134000	5355349700	150700	150700	150700	150600	166
327	20240624	133900	5330335100	150700	150600	150800	150600	248
328	20240624	133800	5292960000	150700	150500	150700	150500	139
329	20240624	133700	5272020700	150600	150600	150600	150500	31
330	20240624	133600	5267353600	150500	150500	150600	150500	112
331	20240624	133500	5250486800	150500	150500	150600	150500	17
332	20240624	133400	5247928000	150500	150500	150600	150500	77
333	20240624	133300	5236333400	150500	150700	150700	150500	180
334	20240624	133200	5209220600	150700	150600	150700	150600	134
335	20240624	133100	5189040100	150600	150700	150700	150500	171
336	20240624	133000	5163275800	150500	150400	150500	150400	97
337	20240624	132900	5148678000	150500	150400	150600	150400	137
338	20240624	132800	5128061500	150500	150500	150500	150400	21
339	20240624	132700	5124901500	150500	150400	150500	150400	49
340	20240624	132600	5117527100	150400	150500	150500	150400	62
341	20240624	132500	5108197100	150500	150500	150500	150400	42
342	20240624	132400	5101878700	150500	150400	150500	150400	4
343	20240624	132300	5101276900	150500	150400	150500	150400	132
344	20240624	132200	5081412200	150400	150500	150500	150400	117
345	20240624	132100	5063805300	150500	150400	150500	150300	281
346	20240624	132000	5021529300	150300	150400	150400	150300	55
347	20240624	131900	5013258500	150400	150600	150700	150300	257
348	20240624	131800	4974574600	150500	150400	150600	150300	373
349	20240624	131700	4918434700	150300	150300	150400	150300	224
350	20240624	131600	4884752400	150300	150400	150500	150300	442
351	20240624	131500	4818275500	150500	150500	150700	150500	314
352	20240624	131400	4771000300	150500	150500	150500	150500	11
353	20240624	131300	4769344800	150500	150600	150600	150500	86
354	20240624	131200	4756393600	150500	150500	150600	150500	85
355	20240624	131100	4743596600	150500	150600	150600	150500	60
356	20240624	131000	4734561000	150500	150700	150700	150500	22
357	20240624	130900	4731246800	150700	150600	150700	150500	152
358	20240624	130800	4708355400	150500	150500	150500	150500	7
359	20240624	130700	4707301900	150600	150600	150600	150600	56
360	20240624	130600	4698868300	150600	150600	150600	150600	258
361	20240624	130500	4660013500	150600	150500	150600	150500	60
362	20240624	130400	4650977800	150600	150500	150600	150500	54
363	20240624	130300	4642845500	150600	150600	150600	150500	33
364	20240624	130200	4637876900	150500	150600	150600	150500	63
365	20240624	130100	4628390900	150600	150500	150600	150500	67
366	20240624	130000	4618301500	150500	150500	150600	150500	101
367	20240624	125900	4603094200	150500	150700	150800	150500	854
368	20240624	125800	4474498000	150700	150600	150700	150600	37
369	20240624	125700	4468922200	150700	150600	150700	150600	84
370	20240624	125600	4456270000	150700	150600	150700	150600	54
371	20240624	125500	4448132500	150600	150600	150700	150600	26
372	20240624	125400	4444216800	150700	150600	150700	150600	72
373	20240624	125300	4433366600	150600	150600	150700	150600	57
374	20240624	125200	4424777200	150600	150600	150700	150600	25
375	20240624	125100	4421012000	150700	150800	150800	150700	266
376	20240624	125000	4380917100	150800	150800	150900	150800	125
377	20240624	124900	4362061400	150800	150700	150800	150700	191
378	20240624	124800	4333264500	150700	150700	150800	150700	315
379	20240624	124700	4285792000	150600	150700	150700	150600	57
380	20240624	124600	4277202600	150600	150700	150700	150600	61
381	20240624	124500	4268010900	150700	150600	150700	150600	36
382	20240624	124400	4262587700	150600	150600	150700	150600	10
383	20240624	124300	4261081600	150600	150600	150700	150600	66
384	20240624	124200	4251136600	150700	150700	150800	150600	105
385	20240624	124100	4235312100	150700	150800	150800	150700	67
386	20240624	124000	4225213700	150800	150700	150800	150700	38
387	20240624	123900	4219487000	150700	150600	150700	150600	38
388	20240624	123800	4213760600	150600	150600	150700	150600	82
389	20240624	123700	4201406000	150600	150600	150600	150600	5
390	20240624	123600	4200653000	150700	150600	150700	150600	64
391	20240624	123500	4191008300	150700	150600	150700	150600	232
392	20240624	123400	4156058200	150600	150700	150700	150600	7
393	20240624	123300	4155003600	150700	150700	150700	150600	66
394	20240624	123200	4145057800	150700	150700	150800	150700	119
395	20240624	123100	4127118400	150700	150600	150700	150600	66
396	20240624	123000	4117172500	150600	150600	150700	150600	20
397	20240624	122900	4114159000	150600	150700	150700	150600	14
398	20240624	122800	4112050500	150700	150600	150700	150600	127
399	20240624	122700	4092914000	150600	150600	150700	150600	69
400	20240624	122600	4082516000	150700	150600	150700	150600	20
401	20240624	122500	4079503700	150600	150700	150800	150600	235
402	20240624	122400	4044079700	150800	150800	150800	150700	72
403	20240624	122300	4033222200	150700	150700	150700	150700	19
404	20240624	122200	4030358900	150700	150700	150800	150700	14
405	20240624	122100	4028249000	150800	150700	150800	150700	144
406	20240624	122000	4006541800	150700	150700	150800	150700	69
407	20240624	121900	3996138300	150800	150800	150800	150700	5
408	20240624	121800	3995384400	150700	150700	150800	150700	40
409	20240624	121700	3989354800	150700	150700	150800	150700	158
410	20240624	121600	3965533300	150800	150900	150900	150800	34
411	20240624	121500	3960405800	150800	150900	150900	150800	49
412	20240624	121400	3953014200	150900	150800	151000	150800	66
413	20240624	121300	3943054600	150800	150900	150900	150800	57
414	20240624	121200	3934453900	150800	150800	150900	150800	50
415	20240624	121100	3926912300	150800	150800	150800	150800	1
416	20240624	121000	3926761500	150800	150800	150900	150800	65
417	20240624	120900	3916953400	150900	150700	150900	150700	77
418	20240624	120800	3905342800	150700	150800	150900	150700	36
419	20240624	120700	3899915300	150800	150800	150900	150800	19
420	20240624	120600	3897049500	150900	150800	150900	150800	88
421	20240624	120500	3883772400	150900	151000	151000	150900	91
422	20240624	120400	3870040200	151000	150900	151000	150900	15
423	20240624	120300	3867776200	150900	150800	151000	150800	92
424	20240624	120200	3853892200	150900	150800	150900	150800	64
425	20240624	120100	3844235900	150800	150800	150800	150800	17
426	20240624	120000	3841672300	150900	150900	150900	150800	48
427	20240624	115900	3834430200	150800	150800	150900	150800	53
428	20240624	115800	3826432900	150900	150700	150900	150700	79
429	20240624	115700	3814521700	150800	150800	150900	150700	74
430	20240624	115600	3803361200	150800	150800	151000	150800	15
431	20240624	115500	3801097800	150800	150900	150900	150700	83
432	20240624	115400	3788576600	150800	150800	150900	150800	53
433	20240624	115300	3780582100	150900	150800	150900	150800	11
434	20240624	115200	3778922700	150800	150800	150900	150800	121
435	20240624	115100	3760666100	150900	150800	150900	150700	111
436	20240624	115000	3743928500	150800	150700	150800	150700	9
437	20240624	114900	3742571900	150700	150900	150900	150600	203
438	20240624	114800	3711977200	150800	150800	150800	150600	103
439	20240624	114700	3696447200	150900	150900	150900	150800	72
440	20240624	114600	3685583800	150800	151000	151000	150800	85
441	20240624	114500	3672757400	151000	150900	151000	150900	42
442	20240624	114400	3666417600	151000	150800	151000	150800	71
443	20240624	114300	3655699400	150900	150900	151000	150900	10
444	20240624	114200	3654189700	150900	150900	151000	150800	65
445	20240624	114100	3644381100	150900	151000	151000	150900	37
446	20240624	114000	3638797200	150900	150800	150900	150800	58
447	20240624	113900	3630045300	150800	150800	150900	150800	36
448	20240624	113800	3624614400	150800	150800	150900	150800	29
449	20240624	113700	3620240500	150900	150800	150900	150800	63
450	20240624	113600	3610735700	150800	150800	150900	150700	191
451	20240624	113500	3581931800	150800	150800	150900	150800	40
452	20240624	113400	3575899200	150800	150800	150900	150600	430
453	20240624	113300	3511065800	150800	150700	150800	150600	71
454	20240624	113200	3500365700	150600	150700	150700	150600	20
455	20240624	113100	3497353500	150900	150500	150900	150500	231
456	20240624	113000	3462522000	150500	150600	150800	150500	194
457	20240624	112900	3433290700	150600	150600	150700	150500	32
458	20240624	112800	3428471500	150600	150600	150600	150600	18
459	20240624	112700	3425760700	150700	150700	150800	150600	34
460	20240624	112600	3420636400	150800	150400	150800	150400	109
461	20240624	112500	3404229700	150400	150500	150500	150400	35
462	20240624	112400	3398965100	150400	150600	150600	150400	108
463	20240624	112300	3382709600	150500	150500	150600	150500	6
464	20240624	112200	3381806500	150600	150400	150600	150400	398
465	20240624	112100	3321930900	150400	150500	150600	150400	130
466	20240624	112000	3302365600	150500	150400	150500	150400	70
467	20240624	111900	3291831000	150400	150500	150500	150400	96
468	20240624	111800	3277383400	150400	150500	150500	150400	119
469	20240624	111700	3259477200	150400	150500	150600	150400	52
470	20240624	111600	3251651300	150600	150500	150600	150500	20
471	20240624	111500	3248640800	150600	150600	150600	150500	164
472	20240624	111400	3223947500	150500	150500	150600	150500	8
473	20240624	111300	3222743300	150600	150500	150600	150500	27
474	20240624	111200	3218679300	150500	150400	150600	150400	36
475	20240624	111100	3213259200	150400	150400	150600	150400	82
476	20240624	111000	3200914300	150400	150500	150600	150400	20
477	20240624	110900	3197905400	150400	150500	150600	150400	21
478	20240624	110800	3194745200	150500	150500	150500	150400	131
479	20240624	110700	3175031200	150500	150500	150500	150400	127
480	20240624	110600	3155927500	150500	150600	150600	150500	48
481	20240624	110500	3148701400	150500	150500	150600	150500	231
482	20240624	110400	3113934400	150500	150500	150600	150500	193
483	20240624	110300	3084870200	150600	150600	150600	150500	15
484	20240624	110200	3082611600	150600	150500	150600	150500	47
485	20240624	110100	3075535900	150600	150800	150800	150600	56
486	20240624	110000	3067101200	150800	150500	150800	150500	63
487	20240624	105900	3057613600	150600	150600	150600	150500	219
488	20240624	105800	3024652200	150500	150700	150700	150500	69
489	20240624	105700	3014261400	150600	150900	150900	150600	193
490	20240624	105600	2985153800	150800	150600	150800	150600	84
491	20240624	105500	2972491700	150700	150700	150700	150600	87
492	20240624	105400	2959381600	150700	150700	150900	150700	36
493	20240624	105300	2953955300	150900	150700	150900	150700	140
494	20240624	105200	2932844600	150800	151100	151100	150800	59
495	20240624	105100	2923936600	151000	151100	151100	151000	45
496	20240624	105000	2917139200	151200	151000	151200	151000	65
497	20240624	104900	2907322000	150900	150800	150900	150800	19
498	20240624	104800	2904455200	150900	150900	151000	150800	85
499	20240624	104700	2891624200	150800	151000	151000	150800	18
500	20240624	104600	2888908000	151100	150900	151100	150800	195
501	20240624	104500	2859469000	150800	150800	150900	150800	79
502	20240624	104400	2847549400	150900	150900	150900	150800	31
503	20240624	104300	2842872500	150900	150900	150900	150800	18
504	20240624	104200	2840156900	150900	150700	150900	150700	165
505	20240624	104100	2815277800	150700	150800	150800	150700	54
506	20240624	104000	2807137400	150700	150800	150800	150600	69
507	20240624	103900	2796739300	150700	150600	150800	150600	95
508	20240624	103800	2782424800	150600	150700	151000	150500	336
509	20240624	103700	2731766500	150600	150800	150900	150600	125
510	20240624	103600	2712925500	150800	150900	150900	150800	64
511	20240624	103500	2703273300	150900	150900	151100	150900	153
512	20240624	103400	2680169300	150900	151100	151100	150900	55
513	20240624	103300	2671868100	151100	150900	151100	150900	59
514	20240624	103200	2662958900	150900	150900	151000	150900	26
515	20240624	103100	2659033500	150900	150800	151100	150800	66
516	20240624	103000	2649069000	150900	151300	151300	150900	6
517	20240624	102900	2648161800	151300	151000	151300	150800	40
518	20240624	102800	2642125000	150900	150800	151000	150800	167
519	20240624	102700	2616919100	150800	150800	150800	150800	5
520	20240624	102600	2616165100	151000	150800	151000	150700	47
521	20240624	102500	2609077400	150800	150800	150900	150800	21
522	20240624	102400	2605910200	150800	150800	150800	150800	82
523	20240624	102300	2593544600	150700	150700	150700	150600	21
524	20240624	102200	2590380100	150700	150600	150700	150600	141
525	20240624	102100	2569138500	150600	150700	150700	150600	93
526	20240624	102000	2555125900	150700	150600	150700	150600	160
527	20240624	101900	2531017500	150600	150600	150700	150600	31
528	20240624	101800	2526348800	150600	150600	150700	150600	111
529	20240624	101700	2509631600	150600	150600	150700	150600	392
530	20240624	101600	2450581400	150700	150800	150800	150600	87
531	20240624	101500	2437474200	150800	150800	150800	150700	29
532	20240624	101400	2433101200	150700	150800	151000	150700	149
533	20240624	101300	2410639600	150800	150900	151000	150700	216
534	20240624	101200	2378064500	150900	151100	151200	150900	805
535	20240624	101100	2256524900	151000	151200	151200	151000	8
536	20240624	101000	2255316100	151000	151200	151200	151000	77
537	20240624	100900	2243679300	151200	151100	151200	151100	130
538	20240624	100800	2224028900	151300	151200	151300	151100	77
539	20240624	100700	2212386200	151200	151300	151300	151200	31
540	20240624	100600	2207696100	151300	151300	151600	151300	126
541	20240624	100500	2188617000	151300	151300	151300	151300	63
542	20240624	100400	2179085100	151300	151200	151500	151200	6
543	20240624	100300	2178176600	151600	151500	151700	151300	174
544	20240624	100200	2151810700	151500	151500	151500	151500	155
545	20240624	100100	2128328200	151500	151400	151500	151400	3
546	20240624	100000	2127873900	151600	151400	151600	151400	19
547	20240624	095900	2124995300	151600	151700	151700	151500	168
548	20240624	095800	2099520500	151600	151700	151700	151600	100
549	20240624	095700	2084351000	151700	151400	151700	151300	152
550	20240624	095600	2061310900	151400	151400	151400	151300	28
551	20240624	095500	2057071800	151700	151300	151700	151200	167
552	20240624	095400	2031796000	151300	151300	151300	151200	45
553	20240624	095300	2024987900	151200	151100	151300	151100	101
554	20240624	095200	2009718300	151100	151100	151100	151000	13
555	20240624	095100	2007754200	151100	151300	151300	151000	294
556	20240624	095000	1963329900	151300	151400	151400	151200	170
557	20240624	094900	1937608400	151400	151300	151400	151300	175
558	20240624	094800	1911113600	151400	151400	151400	151300	112
559	20240624	094700	1894158000	151400	151300	151400	151300	83
560	20240624	094600	1881591900	151300	151700	151700	151300	94
561	20240624	094500	1867348800	151700	151700	151700	151600	30
562	20240624	094400	1862798300	151600	151600	151700	151600	218
563	20240624	094300	1829747200	151600	151500	151600	151500	71
564	20240624	094200	1818984200	151600	151500	151600	151400	136
565	20240624	094100	1798380000	151500	151500	151500	151300	114
566	20240624	094000	1781113800	151400	151200	151500	151200	256
567	20240624	093900	1742347600	151300	151300	151400	151300	31
568	20240624	093800	1737656700	151200	151300	151400	151000	242
569	20240624	093700	1701071600	151300	151400	151500	151200	194
570	20240624	093600	1671708800	151400	151000	151400	151000	129
571	20240624	093500	1652201900	151000	151400	151400	151000	172
572	20240624	093400	1626187900	151400	151300	151400	151300	13
573	20240624	093300	1624220200	151400	151300	151400	151300	136
574	20240624	093200	1603642200	151300	151400	151400	151000	437
575	20240624	093100	1537558200	151400	151500	151500	151400	304
576	20240624	093000	1491530700	151500	151300	151500	151300	246
577	20240624	092900	1454297800	151300	151200	151300	151200	125
578	20240624	092800	1435385700	151300	151200	151300	151100	89
579	20240624	092700	1421925300	151200	151200	151200	151200	29
580	20240624	092600	1417540500	151200	151000	151300	151000	165
581	20240624	092500	1392592500	151100	150700	151200	150700	309
582	20240624	092400	1345974600	150800	150800	150900	150800	236
583	20240624	092300	1310374400	150800	150700	150800	150600	135
584	20240624	092200	1290026300	150800	150800	150800	150600	186
585	20240624	092100	1261997700	150800	150800	150800	150700	36
586	20240624	092000	1256569400	150800	150500	150900	150500	245
587	20240624	091900	1219652800	150500	150600	150600	150500	207
588	20240624	091800	1188489400	150600	150300	150600	150300	146
589	20240624	091700	1166528900	150300	150400	150400	150300	177
590	20240624	091600	1139911700	150400	150600	150600	150300	156
591	20240624	091500	1116445500	150500	150600	150600	150400	385
592	20240624	091400	1058490800	150600	150700	150700	150500	283
593	20240624	091300	1015892200	150700	150500	150700	150500	135
594	20240624	091200	995565700	150500	150700	150700	150400	390
595	20240624	091100	936887600	150700	150700	150700	150500	38
596	20240624	091000	931162600	150700	150900	150900	150500	230
597	20240624	090900	896527500	150900	150900	150900	150400	334
598	20240624	090800	846247800	150400	150500	150900	150400	257
599	20240624	090700	807562500	150700	151000	151000	150300	1003
600	20240624	090600	656639900	151000	151000	151000	150500	701
601	20240624	090500	550953700	151000	151000	151000	150800	263
602	20240624	090400	511272200	151000	150700	151000	150600	550
603	20240624	090300	428380100	151000	151200	151200	150700	108
604	20240624	090200	412081300	150800	150600	151400	150200	600
605	20240624	090100	321824300	150500	150900	151600	150200	1326
606	20240624	090000	122166200	150900	151100	152100	150900	807