KissMeData/017860/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190400	9663436500	98000	98000	98000	98000	1433
3	20240607	190300	9663436500	98000	98000	98000	98000	0
4	20240607	190200	9663436500	98000	98000	98000	98000	0
5	20240607	190100	9663436500	98000	98000	98000	98000	0
6	20240607	190000	9663436500	98000	98000	98000	98000	0
7	20240607	185900	9663436500	98000	98000	98000	98000	0
8	20240607	185800	9663436500	98000	98000	98000	98000	0
9	20240607	185700	9663436500	98000	98000	98000	98000	0
10	20240607	185600	9663436500	98000	98000	98000	98000	0
11	20240607	185500	9663436500	98000	98000	98000	98000	0
12	20240607	185400	9663436500	98000	98000	98000	98000	0
13	20240607	185300	9663436500	98000	98000	98000	98000	0
14	20240607	185200	9663436500	98000	98000	98000	98000	0
15	20240607	185100	9663436500	98000	98000	98000	98000	0
16	20240607	185000	9663436500	98000	98000	98000	98000	0
17	20240607	184900	9663436500	98000	98000	98000	98000	0
18	20240607	184800	9663436500	98000	98000	98000	98000	0
19	20240607	184700	9663436500	98000	98000	98000	98000	0
20	20240607	184600	9663436500	98000	98000	98000	98000	0
21	20240607	184500	9663436500	98000	98000	98000	98000	0
22	20240607	184400	9663436500	98000	98000	98000	98000	0
23	20240607	184300	9663436500	98000	98000	98000	98000	0
24	20240607	184200	9663436500	98000	98000	98000	98000	0
25	20240607	184100	9663436500	98000	98000	98000	98000	0
26	20240607	184000	9663436500	98000	98000	98000	98000	0
27	20240607	183900	9663436500	98000	98000	98000	98000	0
28	20240607	183800	9663436500	98000	98000	98000	98000	0
29	20240607	183700	9663436500	98000	98000	98000	98000	0
30	20240607	183600	9663436500	98000	98000	98000	98000	0
31	20240607	183500	9663436500	98000	98000	98000	98000	0
32	20240607	183400	9663436500	98000	98000	98000	98000	1433
33	20240607	183300	9663436500	98000	98000	98000	98000	0
34	20240607	183200	9663436500	98000	98000	98000	98000	0
35	20240607	183100	9663436500	98000	98000	98000	98000	0
36	20240607	183000	9663436500	98000	98000	98000	98000	0
37	20240607	182900	9663436500	98000	98000	98000	98000	0
38	20240607	182800	9663436500	98000	98000	98000	98000	0
39	20240607	182700	9663436500	98000	98000	98000	98000	0
40	20240607	182600	9663436500	98000	98000	98000	98000	0
41	20240607	182500	9663436500	98000	98000	98000	98000	0
42	20240607	182400	9663436500	98000	98000	98000	98000	0
43	20240607	182300	9663436500	98000	98000	98000	98000	0
44	20240607	182200	9663436500	98000	98000	98000	98000	0
45	20240607	182100	9663436500	98000	98000	98000	98000	0
46	20240607	182000	9663436500	98000	98000	98000	98000	0
47	20240607	181900	9663436500	98000	98000	98000	98000	0
48	20240607	181800	9663436500	98000	98000	98000	98000	0
49	20240607	181700	9663436500	98000	98000	98000	98000	0
50	20240607	181600	9663436500	98000	98000	98000	98000	0
51	20240607	181500	9663436500	98000	98000	98000	98000	0
52	20240607	181400	9663436500	98000	98000	98000	98000	0
53	20240607	181300	9663436500	98000	98000	98000	98000	0
54	20240607	181200	9663436500	98000	98000	98000	98000	0
55	20240607	181100	9663436500	98000	98000	98000	98000	0
56	20240607	181000	9663436500	98000	98000	98000	98000	0
57	20240607	180900	9663436500	98000	98000	98000	98000	0
58	20240607	180800	9663436500	98000	98000	98000	98000	0
59	20240607	180700	9663436500	98000	98000	98000	98000	0
60	20240607	180600	9663436500	98000	98000	98000	98000	0
61	20240607	180500	9663436500	98000	98000	98000	98000	0
62	20240607	180400	9663436500	98000	98000	98000	98000	1433
63	20240607	180300	9663436500	98000	98000	98000	98000	0
64	20240607	180200	9663436500	98000	98000	98000	98000	0
65	20240607	180100	9663436500	98000	98000	98000	98000	0
66	20240607	180000	9663436500	98000	98000	98000	98000	0
67	20240607	175900	9663436500	98000	98000	98000	98000	0
68	20240607	175800	9663436500	98000	98000	98000	98000	0
69	20240607	175700	9663436500	98000	98000	98000	98000	0
70	20240607	175600	9663436500	98000	98000	98000	98000	0
71	20240607	175500	9663436500	98000	98000	98000	98000	0
72	20240607	175400	9663436500	98000	98000	98000	98000	0
73	20240607	175300	9663436500	98000	98000	98000	98000	0
74	20240607	175200	9663436500	98000	98000	98000	98000	0
75	20240607	175100	9663436500	98000	98000	98000	98000	0
76	20240607	175000	9663436500	98000	98000	98000	98000	0
77	20240607	174900	9663436500	98000	98000	98000	98000	0
78	20240607	174800	9663436500	98000	98000	98000	98000	0
79	20240607	174700	9663436500	98000	98000	98000	98000	0
80	20240607	174600	9663436500	98000	98000	98000	98000	0
81	20240607	174500	9663436500	98000	98000	98000	98000	0
82	20240607	174400	9663436500	98000	98000	98000	98000	0
83	20240607	174300	9663436500	98000	98000	98000	98000	0
84	20240607	174200	9663436500	98000	98000	98000	98000	0
85	20240607	174100	9663436500	98000	98000	98000	98000	0
86	20240607	174000	9663436500	98000	98000	98000	98000	0
87	20240607	173900	9663436500	98000	98000	98000	98000	0
88	20240607	173800	9663436500	98000	98000	98000	98000	0
89	20240607	173700	9663436500	98000	98000	98000	98000	0
90	20240607	173600	9663436500	98000	98000	98000	98000	0
91	20240607	173500	9663436500	98000	98000	98000	98000	0
92	20240607	173400	9663436500	98000	98000	98000	98000	1433
93	20240607	173300	9663436500	98000	98000	98000	98000	0
94	20240607	173200	9663436500	98000	98000	98000	98000	0
95	20240607	173100	9663436500	98000	98000	98000	98000	0
96	20240607	173000	9663436500	98000	98000	98000	98000	0
97	20240607	172900	9663436500	98000	98000	98000	98000	0
98	20240607	172800	9663436500	98000	98000	98000	98000	0
99	20240607	172700	9663436500	98000	98000	98000	98000	0
100	20240607	172600	9663436500	98000	98000	98000	98000	0
101	20240607	172500	9663436500	98000	98000	98000	98000	0
102	20240607	172400	9663436500	98000	98000	98000	98000	0
103	20240607	172300	9663436500	98000	98000	98000	98000	0
104	20240607	172200	9663436500	98000	98000	98000	98000	0
105	20240607	172100	9663436500	98000	98000	98000	98000	0
106	20240607	172000	9663436500	98000	98000	98000	98000	0
107	20240607	171900	9663436500	98000	98000	98000	98000	0
108	20240607	171800	9663436500	98000	98000	98000	98000	0
109	20240607	171700	9663436500	98000	98000	98000	98000	0
110	20240607	171600	9663436500	98000	98000	98000	98000	0
111	20240607	171500	9663436500	98000	98000	98000	98000	0
112	20240607	171400	9663436500	98000	98000	98000	98000	0
113	20240607	171300	9663436500	98000	98000	98000	98000	0
114	20240607	171200	9663436500	98000	98000	98000	98000	0
115	20240607	171100	9663436500	98000	98000	98000	98000	0
116	20240607	171000	9663436500	98000	98000	98000	98000	0
117	20240607	170900	9663436500	98000	98000	98000	98000	0
118	20240607	170800	9663436500	98000	98000	98000	98000	0
119	20240607	170700	9663436500	98000	98000	98000	98000	0
120	20240607	170600	9663436500	98000	98000	98000	98000	0
121	20240607	170500	9663436500	98000	98000	98000	98000	0
122	20240607	170400	9663436500	98000	98000	98000	98000	1433
123	20240607	170300	9663436500	98000	98000	98000	98000	0
124	20240607	170200	9663436500	98000	98000	98000	98000	0
125	20240607	170100	9663436500	98000	98000	98000	98000	0
126	20240607	170000	9663436500	98000	98000	98000	98000	0
127	20240607	165900	9663436500	98000	98000	98000	98000	0
128	20240607	165800	9663436500	98000	98000	98000	98000	0
129	20240607	165700	9663436500	98000	98000	98000	98000	0
130	20240607	165600	9663436500	98000	98000	98000	98000	0
131	20240607	165500	9663436500	98000	98000	98000	98000	0
132	20240607	165400	9663436500	98000	98000	98000	98000	0
133	20240607	165300	9663436500	98000	98000	98000	98000	0
134	20240607	165200	9663436500	98000	98000	98000	98000	0
135	20240607	165100	9663436500	98000	98000	98000	98000	0
136	20240607	165000	9663436500	98000	98000	98000	98000	0
137	20240607	164900	9663436500	98000	98000	98000	98000	0
138	20240607	164800	9663436500	98000	98000	98000	98000	0
139	20240607	164700	9663436500	98000	98000	98000	98000	0
140	20240607	164600	9663436500	98000	98000	98000	98000	0
141	20240607	164500	9663436500	98000	98000	98000	98000	0
142	20240607	164400	9663436500	98000	98000	98000	98000	0
143	20240607	164300	9663436500	98000	98000	98000	98000	0
144	20240607	164200	9663436500	98000	98000	98000	98000	0
145	20240607	164100	9663436500	98000	98000	98000	98000	0
146	20240607	164000	9663436500	98000	98000	98000	98000	0
147	20240607	163900	9663436500	98000	98000	98000	98000	0
148	20240607	163800	9663436500	98000	98000	98000	98000	0
149	20240607	163700	9663436500	98000	98000	98000	98000	0
150	20240607	163600	9663436500	98000	98000	98000	98000	0
151	20240607	163500	9663436500	98000	98000	98000	98000	0
152	20240607	163400	9663436500	98000	98000	98000	98000	1433
153	20240607	163300	9663436500	98000	98000	98000	98000	0
154	20240607	163200	9663436500	98000	98000	98000	98000	0
155	20240607	163100	9663436500	98000	98000	98000	98000	0
156	20240607	163000	9663436500	98000	98000	98000	98000	0
157	20240607	162900	9663436500	98000	98000	98000	98000	0
158	20240607	162800	9663436500	98000	98000	98000	98000	0
159	20240607	162700	9663436500	98000	98000	98000	98000	0
160	20240607	162600	9663436500	98000	98000	98000	98000	0
161	20240607	162500	9663436500	98000	98000	98000	98000	0
162	20240607	162400	9663436500	98000	98000	98000	98000	0
163	20240607	162300	9663436500	98000	98000	98000	98000	0
164	20240607	162200	9663436500	98000	98000	98000	98000	0
165	20240607	162100	9663436500	98000	98000	98000	98000	0
166	20240607	162000	9663436500	98000	98000	98000	98000	0
167	20240607	161900	9663436500	98000	98000	98000	98000	0
168	20240607	161800	9663436500	98000	98000	98000	98000	0
169	20240607	161700	9663436500	98000	98000	98000	98000	0
170	20240607	161600	9663436500	98000	98000	98000	98000	0
171	20240607	161500	9663436500	98000	98000	98000	98000	0
172	20240607	161400	9663436500	98000	98000	98000	98000	0
173	20240607	161300	9663436500	98000	98000	98000	98000	0
174	20240607	161200	9663436500	98000	98000	98000	98000	0
175	20240607	161100	9663436500	98000	98000	98000	98000	0
176	20240607	161000	9663436500	98000	98000	98000	98000	0
177	20240607	160900	9663436500	98000	98000	98000	98000	0
178	20240607	160800	9663436500	98000	98000	98000	98000	0
179	20240607	160700	9663436500	98000	98000	98000	98000	0
180	20240607	160600	9663436500	98000	98000	98000	98000	0
181	20240607	160500	9663436500	98000	98000	98000	98000	0
182	20240607	160400	9663436500	98000	98000	98000	98000	1433
183	20240607	160300	9663436500	98000	98000	98000	98000	0
184	20240607	160200	9663436500	98000	98000	98000	98000	0
185	20240607	160100	9663436500	98000	98000	98000	98000	0
186	20240607	160000	9663436500	98000	98000	98000	98000	0
187	20240607	155900	9663436500	98000	98000	98000	98000	0
188	20240607	155800	9663436500	98000	98000	98000	98000	0
189	20240607	155700	9663436500	98000	98000	98000	98000	0
190	20240607	155600	9663436500	98000	98000	98000	98000	0
191	20240607	155500	9663436500	98000	98000	98000	98000	0
192	20240607	155400	9663436500	98000	98000	98000	98000	0
193	20240607	155300	9663436500	98000	98000	98000	98000	0
194	20240607	155200	9663436500	98000	98000	98000	98000	0
195	20240607	155100	9663436500	98000	98000	98000	98000	0
196	20240607	155000	9663436500	98000	98000	98000	98000	0
197	20240607	154900	9663436500	98000	98000	98000	98000	0
198	20240607	154800	9663436500	98000	98000	98000	98000	0
199	20240607	154700	9663436500	98000	98000	98000	98000	0
200	20240607	154600	9663436500	98000	98000	98000	98000	0
201	20240607	154500	9663436500	98000	98000	98000	98000	0
202	20240607	154400	9663436500	98000	98000	98000	98000	0
203	20240607	154300	9663436500	98000	98000	98000	98000	0
204	20240607	154200	9663436500	98000	98000	98000	98000	0
205	20240607	154100	9663436500	98000	98000	98000	98000	0
206	20240607	154000	9663436500	98000	98000	98000	98000	0
207	20240607	153900	9663436500	98000	98000	98000	98000	0
208	20240607	153800	9663436500	98000	98000	98000	98000	0
209	20240607	153700	9663436500	98000	98000	98000	98000	0
210	20240607	153600	9663436500	98000	98000	98000	98000	0
211	20240607	153500	9663436500	98000	98000	98000	98000	0
212	20240607	153400	9663436500	98000	98000	98000	98000	1433
213	20240607	153300	9663436500	98000	98000	98000	98000	0
214	20240607	153200	9663436500	98000	98000	98000	98000	0
215	20240607	153100	9663436500	98000	98000	98000	98000	0
216	20240607	153000	9663436500	98000	98000	98000	98000	1433
217	20240607	152900	9523002500	98000	98000	98000	98000	0
218	20240607	152800	9523002500	98000	98000	98000	98000	0
219	20240607	152700	9523002500	98000	98000	98000	98000	0
220	20240607	152600	9523002500	98000	98000	98000	98000	0
221	20240607	152500	9523002500	98000	98000	98000	98000	0
222	20240607	152400	9523002500	98000	98000	98000	98000	0
223	20240607	152300	9523002500	98000	98000	98000	98000	0
224	20240607	152200	9523002500	98000	98000	98000	98000	0
225	20240607	152100	9523002500	98000	98000	98000	98000	0
226	20240607	152000	9523002500	98000	98000	98000	98000	0
227	20240607	151900	9523002500	98000	98100	98200	98000	404
228	20240607	151800	9483383200	98000	98000	98100	97900	804
229	20240607	151700	9404581200	98000	97900	98200	97900	189
230	20240607	151600	9386060200	98000	98100	98200	97900	174
231	20240607	151500	9369005100	98200	98000	98200	98000	72
232	20240607	151400	9361943100	98000	98300	98400	97900	848
233	20240607	151300	9278753500	98500	98500	98600	98300	497
234	20240607	151200	9229816300	98500	98500	98700	98300	754
235	20240607	151100	9155485900	98300	98300	98500	98200	177
236	20240607	151000	9138059300	98200	98200	98400	98200	154
237	20240607	150900	9122919700	98200	98300	98300	98200	226
238	20240607	150800	9100705600	98300	98300	98300	98200	238
239	20240607	150700	9077317100	98400	98200	98400	98200	203
240	20240607	150600	9057361800	98300	98400	98500	98300	227
241	20240607	150500	9035034500	98400	98200	98400	98100	439
242	20240607	150400	8991896900	98100	98100	98100	98000	426
243	20240607	150300	8950109000	98000	98000	98000	98000	51
244	20240607	150200	8945111000	97800	97900	98000	97800	576
245	20240607	150100	8888678600	97700	97800	97900	97700	377
246	20240607	150000	8851788200	97700	97700	97800	97700	25
247	20240607	145900	8849344500	97700	97600	97700	97600	63
248	20240607	145800	8843194200	97500	97600	97600	97400	409
249	20240607	145700	8803288900	97700	97700	97700	97700	70
250	20240607	145600	8796449900	97600	97500	97700	97500	150
251	20240607	145500	8781800600	97600	97500	97600	97500	31
252	20240607	145400	8778777000	97500	97500	97700	97500	232
253	20240607	145300	8756135900	97500	97400	97600	97400	211
254	20240607	145200	8735555600	97400	97400	97400	97400	31
255	20240607	145100	8732536200	97400	97400	97400	97400	37
256	20240607	145000	8728932400	97400	97200	97400	97200	126
257	20240607	144900	8716681000	97200	97200	97300	97200	71
258	20240607	144800	8709776800	97100	97100	97300	97100	166
259	20240607	144700	8693652000	97100	97300	97300	97100	189
260	20240607	144600	8675277200	97300	97400	97400	97300	217
261	20240607	144500	8654155200	97400	97200	97400	97200	122
262	20240607	144400	8642275200	97200	97300	97300	97200	6
263	20240607	144300	8641691700	97200	97200	97200	97100	227
264	20240607	144200	8619628800	97200	97300	97300	97200	88
265	20240607	144100	8611068200	97300	97300	97300	97300	86
266	20240607	144000	8602700400	97300	97400	97400	97300	101
267	20240607	143900	8592869200	97400	97300	97400	97300	95
268	20240607	143800	8583618000	97300	97400	97400	97300	43
269	20240607	143700	8579432300	97400	97400	97500	97400	79
270	20240607	143600	8571736900	97400	97300	97400	97300	13
271	20240607	143500	8570471500	97300	97300	97600	97300	73
272	20240607	143400	8563358500	97300	97400	97400	97300	76
273	20240607	143300	8555960900	97400	97400	97500	97300	79
274	20240607	143200	8548269100	97300	97300	97400	97300	112
275	20240607	143100	8537369100	97300	97600	97600	97300	410
276	20240607	143000	8497418000	97600	97700	97700	97600	267
277	20240607	142900	8471341200	97700	97800	97800	97700	41
278	20240607	142800	8467335400	97800	97800	97800	97700	162
279	20240607	142700	8451502700	97800	97800	97800	97700	79
280	20240607	142600	8443779200	97700	97800	97800	97700	84
281	20240607	142500	8435571100	97900	97700	97900	97700	244
282	20240607	142400	8411702300	97700	98000	98000	97700	81
283	20240607	142300	8403770400	98000	97800	98000	97700	84
284	20240607	142200	8395558700	97700	97900	97900	97700	200
285	20240607	142100	8376006500	98000	98200	98200	98000	286
286	20240607	142000	8347951700	98200	98300	98300	98200	93
287	20240607	141900	8338815800	98300	98200	98300	98200	191
288	20240607	141800	8320056900	98200	98100	98200	98000	137
289	20240607	141700	8306618100	98100	98100	98100	98100	49
290	20240607	141600	8301811200	98200	98100	98300	98100	99
291	20240607	141500	8292094900	98300	98200	98300	98100	113
292	20240607	141400	8281003400	98100	98100	98100	98100	7
293	20240607	141300	8280316700	98100	98200	98200	98100	87
294	20240607	141200	8271776900	98200	98100	98200	98000	121
295	20240607	141100	8259909800	98200	98000	98200	98000	32
296	20240607	141000	8256772500	98000	98000	98200	98000	97
297	20240607	140900	8247262100	98000	98200	98200	98000	234
298	20240607	140800	8224298500	98200	98300	98300	98100	16
299	20240607	140700	8222726200	98300	98200	98300	98200	66
300	20240607	140600	8216241800	98100	97800	98100	97800	26
301	20240607	140500	8213692300	97700	98300	98400	97700	1330
302	20240607	140400	8083179600	98300	98400	98400	98200	269
303	20240607	140300	8056736300	98300	98800	98800	98300	748
304	20240607	140200	7982980300	98700	98700	98900	98600	944
305	20240607	140100	7889755700	98500	98300	98700	98200	1494
306	20240607	140000	7742675700	98300	98200	98300	98200	382
307	20240607	135900	7705135200	98200	98300	98300	98100	233
308	20240607	135800	7682255400	98300	98200	98300	98200	420
309	20240607	135700	7640973700	98300	97900	98300	97900	1280
310	20240607	135600	7515442200	97900	97900	97900	97800	87
311	20240607	135500	7506925100	97800	97900	98000	97800	250
312	20240607	135400	7482451600	97900	97900	97900	97800	210
313	20240607	135300	7461893100	98000	97900	98000	97800	479
314	20240607	135200	7414999600	97800	97900	97900	97800	18
315	20240607	135100	7413237600	97800	97700	97800	97700	794
316	20240607	135000	7335593600	97700	97600	97700	97600	59
317	20240607	134900	7329829600	97700	97700	97700	97700	109
318	20240607	134800	7319180300	97800	97600	97800	97500	51
319	20240607	134700	7314198300	97800	97400	97800	97400	637
320	20240607	134600	7252023900	97400	97400	97600	97400	157
321	20240607	134500	7236719300	97500	97500	97500	97400	117
322	20240607	134400	7225318900	97600	97500	97600	97400	148
323	20240607	134300	7210890100	97400	97500	97500	97400	194
324	20240607	134200	7191977300	97500	97500	97500	97400	120
325	20240607	134100	7180285200	97500	97500	97500	97500	47
326	20240607	134000	7175702700	97500	97500	97500	97500	37
327	20240607	133900	7172095200	97500	97500	97500	97500	190
328	20240607	133800	7153570200	97500	97300	97500	97300	84
329	20240607	133700	7145396400	97300	97400	97500	97300	58
330	20240607	133600	7139746800	97300	97500	97500	97300	159
331	20240607	133500	7124255700	97600	97500	97600	97500	93
332	20240607	133400	7115186900	97500	97500	97500	97400	187
333	20240607	133300	7096958200	97400	97400	97500	97400	72
334	20240607	133200	7089944900	97500	97300	97500	97300	50
335	20240607	133100	7085073400	97400	97400	97400	97300	196
336	20240607	133000	7065993400	97400	97400	97400	97400	132
337	20240607	132900	7053136600	97400	97400	97400	97300	50
338	20240607	132800	7048268700	97400	97500	97500	97400	101
339	20240607	132700	7038426600	97400	97200	97500	97200	58
340	20240607	132600	7032782300	97200	97300	97400	97200	180
341	20240607	132500	7015266200	97300	97300	97500	97300	72
342	20240607	132400	7008258200	97300	97300	97500	97300	14
343	20240607	132300	7006895600	97300	97400	97400	97300	569
344	20240607	132200	6951482800	97400	97300	97400	97300	12
345	20240607	132100	6950314100	97300	97300	97300	97200	11
346	20240607	132000	6949244000	97200	97200	97300	97200	16
347	20240607	131900	6947687600	97200	97300	97300	97200	212
348	20240607	131800	6927067800	97300	97300	97300	97300	25
349	20240607	131700	6924635300	97300	97200	97300	97200	71
350	20240607	131600	6917732000	97400	97400	97400	97400	42
351	20240607	131500	6913641200	97400	97200	97400	97200	92
352	20240607	131400	6904693200	97100	97400	97400	97100	13
353	20240607	131300	6903428500	97400	97400	97400	97100	50
354	20240607	131200	6898565500	97400	97400	97400	97100	240
355	20240607	131100	6875214300	97400	97400	97400	97400	62
356	20240607	131000	6869175500	97400	97300	97400	97300	29
357	20240607	130900	6866351900	97300	97400	97400	97200	60
358	20240607	130800	6860514900	97400	97500	97500	97400	70
359	20240607	130700	6853696600	97500	97200	97500	97200	204
360	20240607	130600	6833831300	97200	97200	97200	97100	19
361	20240607	130500	6831985400	97100	97100	97100	97100	59
362	20240607	130400	6826256500	96900	97000	97000	96800	112
363	20240607	130300	6815398200	96800	97000	97000	96800	90
364	20240607	130200	6806671200	97000	96800	97000	96800	84
365	20240607	130100	6798537800	96800	96900	96900	96700	444
366	20240607	130000	6755558900	96900	96900	97000	96900	174
367	20240607	125900	6738696800	96900	96900	96900	96900	56
368	20240607	125800	6733270400	96900	97100	97100	96900	312
369	20240607	125700	6702997100	97300	97300	97300	97100	13
370	20240607	125600	6701732400	97300	97300	97300	97300	7
371	20240607	125500	6701051300	97000	97200	97300	97000	410
372	20240607	125400	6661270200	97300	97200	97300	97100	77
373	20240607	125300	6653786400	97300	97400	97400	97200	63
374	20240607	125200	6647656600	97400	97500	97500	97400	210
375	20240607	125100	6627194100	97500	97400	97500	97400	100
376	20240607	125000	6617452200	97200	97700	97700	97200	71
377	20240607	124900	6610533300	97500	97700	97800	97500	185
378	20240607	124800	6592474200	97700	97400	97700	97400	119
379	20240607	124700	6580848500	97700	97500	97700	97500	503
380	20240607	124600	6531721100	97500	97500	97600	97500	82
381	20240607	124500	6523722800	97500	97600	97600	97200	65
382	20240607	124400	6517391400	97500	97500	97500	97500	48
383	20240607	124300	6512711400	97500	97500	97600	97400	66
384	20240607	124200	6506280400	97400	97500	97600	97400	448
385	20240607	124100	6462591600	97500	97600	97600	97400	93
386	20240607	124000	6453519600	97500	97200	97600	97200	107
387	20240607	123900	6443093400	97200	97200	97500	97100	321
388	20240607	123800	6411856600	97300	97400	97400	97300	86
389	20240607	123700	6403488200	97400	97400	97400	97400	82
390	20240607	123600	6395501400	97400	97400	97500	97300	205
391	20240607	123500	6375530800	97400	97600	97600	97400	155
392	20240607	123400	6360417400	97600	97600	97600	97500	62
393	20240607	123300	6354366800	97600	97700	97700	97500	313
394	20240607	123200	6323800200	97800	97600	97800	97600	155
395	20240607	123100	6308654100	97600	97600	97700	97600	136
396	20240607	123000	6295377200	97600	97700	97700	97600	49
397	20240607	122900	6290593500	97600	97600	97700	97500	106
398	20240607	122800	6280243600	97600	97600	97600	97600	90
399	20240607	122700	6271459600	97600	97400	97600	97400	9
400	20240607	122600	6270582500	97400	97400	97400	97400	96
401	20240607	122500	6261232100	97400	97600	97600	97400	37
402	20240607	122400	6257623900	97600	97400	97600	97400	370
403	20240607	122300	6221562200	97400	97300	97400	97000	492
404	20240607	122200	6173720500	97200	97300	97400	97200	87
405	20240607	122100	6165257200	97300	97400	97400	97300	60
406	20240607	122000	6159418100	97400	97400	97400	97200	167
407	20240607	121900	6143165900	97400	97300	97400	97300	117
408	20240607	121800	6131775000	97300	97400	97400	97300	353
409	20240607	121700	6097394500	97400	97200	97400	97200	308
410	20240607	121600	6067431000	97200	97000	97200	97000	86
411	20240607	121500	6059082300	97000	96900	97000	96800	277
412	20240607	121400	6032232400	96900	96800	96900	96700	129
413	20240607	121300	6019743400	96700	96700	96700	96700	38
414	20240607	121200	6016068800	96700	96700	96900	96700	79
415	20240607	121100	6008427100	96700	96900	96900	96700	158
416	20240607	121000	5993136000	96900	97100	97100	96900	30
417	20240607	120900	5990227400	96800	96800	97000	96800	85
418	20240607	120800	5981997000	96800	96900	96900	96800	145
419	20240607	120700	5967947700	96900	97300	97300	96900	125
420	20240607	120600	5955823400	97300	97300	97300	96900	62
421	20240607	120500	5949806800	97300	97000	97300	96900	13
422	20240607	120400	5948545700	97300	97100	97300	96900	126
423	20240607	120300	5936293500	97300	96900	97300	96800	223
424	20240607	120200	5914673600	96900	97200	97200	96900	1049
425	20240607	120100	5812906600	97200	97200	97400	97200	31
426	20240607	120000	5809893000	97200	97300	97400	97200	303
427	20240607	115900	5780412600	97400	97400	97400	97300	153
428	20240607	115800	5765513800	97500	97400	97500	97400	132
429	20240607	115700	5752656800	97400	97400	97500	97400	104
430	20240607	115600	5742523200	97500	97500	97500	97400	93
431	20240607	115500	5733463600	97500	97600	97600	97500	703
432	20240607	115400	5664856800	97700	97600	97700	97500	806
433	20240607	115300	5586183400	97600	97800	97800	97600	178
434	20240607	115200	5568792300	97800	97700	97800	97700	197
435	20240607	115100	5549542300	97700	97800	97800	97700	262
436	20240607	115000	5523923700	97700	97700	97800	97700	543
437	20240607	114900	5470870400	97800	97700	97900	97600	314
438	20240607	114800	5440188400	97700	97900	98000	97700	1461
439	20240607	114700	5297097800	97800	97800	97900	97700	377
440	20240607	114600	5260229000	97700	97700	97800	97600	149
441	20240607	114500	5245669500	97700	97500	97800	97500	425
442	20240607	114400	5204171300	97500	97400	97500	97300	171
443	20240607	114300	5187515100	97400	97400	97400	97300	50
444	20240607	114200	5182645300	97400	97500	97500	97300	130
445	20240607	114100	5169983000	97500	97500	97500	97300	386
446	20240607	114000	5132384000	97400	97600	97800	97400	1079
447	20240607	113900	5027043800	97600	97400	97600	97200	1278
448	20240607	113800	4902507800	97300	97300	97400	97200	224
449	20240607	113700	4880712600	97300	97400	97400	97200	630
450	20240607	113600	4819371900	97300	97100	97300	97100	500
451	20240607	113500	4770777000	97000	97000	97100	96900	249
452	20240607	113400	4746619000	97000	96900	97000	96900	56
453	20240607	113300	4741191000	97000	97000	97000	96900	145
454	20240607	113200	4727126100	97000	97000	97100	96900	1528
455	20240607	113100	4578871800	96900	96800	97000	96700	689
456	20240607	113000	4512127900	96900	96700	96900	96700	343
457	20240607	112900	4478914100	96600	96500	96700	96500	384
458	20240607	112800	4441797700	96500	96600	96600	96400	212
459	20240607	112700	4421335300	96600	96700	96800	96600	430
460	20240607	112600	4379770100	96700	96600	96900	96600	542
461	20240607	112500	4327314800	96600	96600	96700	96500	448
462	20240607	112400	4284035100	96600	96400	96600	96400	168
463	20240607	112300	4267814500	96600	96300	96600	96100	2245
464	20240607	112200	4051292100	96200	96200	96300	96100	286
465	20240607	112100	4023779300	96200	96100	96200	96100	293
466	20240607	112000	3995595900	95900	96200	96200	95900	245
467	20240607	111900	3972043400	96200	96100	96200	96100	119
468	20240607	111800	3960599900	96100	96200	96200	96100	499
469	20240607	111700	3912645000	96200	96200	96200	96100	169
470	20240607	111600	3896388700	96200	96100	96200	96100	48
471	20240607	111500	3891772000	96100	96300	96300	96100	151
472	20240607	111400	3877246800	96200	96000	96200	95900	629
473	20240607	111300	3816781700	96000	95900	96000	95900	23
474	20240607	111200	3814575800	96000	95900	96000	95900	123
475	20240607	111100	3802772700	95900	96000	96000	95900	89
476	20240607	111000	3794235700	96000	96000	96000	96000	82
477	20240607	110900	3786363700	96000	96100	96100	96000	77
478	20240607	110800	3778965600	96100	96200	96200	96000	139
479	20240607	110700	3765601200	96300	96100	96300	96000	622
480	20240607	110600	3705800000	96000	96000	96100	95900	214
481	20240607	110500	3685254100	96100	96100	96200	96000	318
482	20240607	110400	3654695700	95900	95600	96100	95600	2615
483	20240607	110300	3403877700	95700	95600	95700	95600	220
484	20240607	110200	3382826600	95600	95700	95700	95600	27
485	20240607	110100	3380244000	95600	95700	95700	95600	113
486	20240607	110000	3369430800	95700	95800	95800	95600	295
487	20240607	105900	3341200800	95800	95500	95800	95400	1158
488	20240607	105800	3230509500	95400	95500	95600	95400	291
489	20240607	105700	3202716800	95500	95500	95600	95500	25
490	20240607	105600	3200328200	95500	95400	95500	95400	57
491	20240607	105500	3194885100	95400	95500	95500	95400	123
492	20240607	105400	3183141800	95500	95500	95600	95400	97
493	20240607	105300	3173877300	95400	95500	95500	95400	87
494	20240607	105200	3165570900	95500	95500	95700	95400	834
495	20240607	105100	3085860500	95500	95200	95500	95200	63
496	20240607	105000	3079849700	95300	95300	95300	95200	161
497	20240607	104900	3064508400	95300	95300	95400	95300	217
498	20240607	104800	3043825000	95400	95400	95400	95400	1
499	20240607	104700	3043729600	95400	95300	95400	95300	36
500	20240607	104600	3040296000	95400	95300	95400	95200	93
501	20240607	104500	3031432700	95200	95200	95200	95200	192
502	20240607	104400	3013154300	95200	95200	95400	95200	63
503	20240607	104300	3007152100	95200	95300	95300	95200	74
504	20240607	104200	3000100700	95300	95300	95400	95300	63
505	20240607	104100	2994096500	95300	95300	95300	95200	73
506	20240607	104000	2987141100	95400	95300	95500	95300	45
507	20240607	103900	2982849000	95300	95500	95500	95200	240
508	20240607	103800	2959961800	95500	95500	95500	95500	56
509	20240607	103700	2954613800	95600	95500	95600	95400	470
510	20240607	103600	2909706300	95500	95400	95500	95400	39
511	20240607	103500	2905983600	95400	95400	95400	95400	151
512	20240607	103400	2891578200	95500	95500	95500	95400	92
513	20240607	103300	2882792300	95400	95600	95600	95400	236
514	20240607	103200	2860244200	95600	95400	95600	95400	524
515	20240607	103100	2810187400	95500	95300	95500	95300	219
516	20240607	103000	2789299700	95300	95100	95300	95100	105
517	20240607	102900	2779303300	95100	95000	95100	95000	70
518	20240607	102800	2772648900	95000	95100	95100	95000	179
519	20240607	102700	2755629300	95100	95200	95200	95100	298
520	20240607	102600	2727277600	95400	95400	95500	95100	58
521	20240607	102500	2721740600	95200	95400	95400	95000	489
522	20240607	102400	2675215600	95300	95600	95600	95300	292
523	20240607	102300	2647324300	95500	95400	95500	95300	216
524	20240607	102200	2626712800	95300	95100	95300	95100	142
525	20240607	102100	2613196600	95100	95100	95200	95100	166
526	20240607	102000	2597408900	95200	95200	95200	95200	2
527	20240607	101900	2597218500	95200	95100	95200	94900	102
528	20240607	101800	2587523100	95100	95000	95100	95000	62
529	20240607	101700	2581632100	94900	95100	95100	94900	427
530	20240607	101600	2541060900	95200	95000	95200	95000	38
531	20240607	101500	2537446100	95000	95200	95200	95000	73
532	20240607	101400	2530510300	95000	94900	95000	94900	275
533	20240607	101300	2504387600	94900	95300	95300	94900	2209
534	20240607	101200	2294646500	95300	95300	95300	95200	221
535	20240607	101100	2273589000	95400	95300	95400	95100	171
536	20240607	101000	2257315500	95100	95100	95400	95100	232
537	20240607	100900	2235236300	95100	95200	95400	95100	1015
538	20240607	100800	2138588800	95200	95500	95500	95200	974
539	20240607	100700	2045669800	95500	95700	95700	95500	606
540	20240607	100600	1987750400	95700	95600	95800	95600	685
541	20240607	100500	1922195700	95600	95600	95700	95600	333
542	20240607	100400	1890342100	95600	95600	95700	95500	226
543	20240607	100300	1868735800	95600	95600	95600	95400	75
544	20240607	100200	1861567800	95600	95400	95600	95300	599
545	20240607	100100	1804389000	95500	95300	95500	95300	157
546	20240607	100000	1789402300	95200	95200	95300	95200	295
547	20240607	095900	1761307100	95200	95700	95800	95200	1241
548	20240607	095800	1642724200	95700	95600	95800	95600	444
549	20240607	095700	1600232800	95600	95600	95600	95400	851
550	20240607	095600	1518927700	95600	95300	95700	95300	1234
551	20240607	095500	1401118900	95200	95100	95200	95100	197
552	20240607	095400	1382371300	95200	95100	95200	95100	90
553	20240607	095300	1373811700	95000	95000	95100	94900	177
554	20240607	095200	1357002700	94900	94900	95000	94800	205
555	20240607	095100	1337544900	94900	94600	94900	94600	177
556	20240607	095000	1320772200	94800	94700	94800	94600	417
557	20240607	094900	1281303800	94700	94900	94900	94700	136
558	20240607	094800	1268409800	94900	95100	95100	94900	266
559	20240607	094700	1243138200	95200	95300	95400	95200	287
560	20240607	094600	1215792800	95300	95100	95400	95100	355
561	20240607	094500	1181977400	95100	95100	95300	95100	266
562	20240607	094400	1156665500	95100	94900	95100	94900	733
563	20240607	094300	1086990500	94900	95100	95100	94700	512
564	20240607	094200	1038381900	95100	94800	95100	94800	1013
565	20240607	094100	942200000	94800	94800	94800	94700	133
566	20240607	094000	929597500	94800	94300	94800	94300	1250
567	20240607	093900	811389300	94500	94200	94500	94200	327
568	20240607	093800	780538800	94200	94300	94300	94200	33
569	20240607	093700	777429900	94300	94100	94300	94100	309
570	20240607	093600	748313700	94200	94100	94200	94100	50
571	20240607	093500	743608000	94100	94100	94100	94100	226
572	20240607	093400	722341400	94100	94200	94200	94000	295
573	20240607	093300	694602700	94100	94100	94200	94100	53
574	20240607	093200	689612600	94200	94200	94200	94200	70
575	20240607	093100	683018600	94200	94100	94200	94100	104
576	20240607	093000	673229200	94100	94200	94200	94100	50
577	20240607	092900	668519300	94100	93900	94200	93900	93
578	20240607	092800	659778800	93900	93900	94000	93900	146
579	20240607	092700	646062900	93800	93800	93800	93800	97
580	20240607	092600	636964300	93900	93800	93900	93800	66
581	20240607	092500	630770500	93800	93800	94100	93800	21
582	20240607	092400	628800400	93800	94000	94300	93800	199
583	20240607	092300	610083200	94200	94100	94200	93800	652
584	20240607	092200	548786600	94200	94300	94300	94200	29
585	20240607	092100	546054700	94300	94400	94400	94200	300
586	20240607	092000	517785900	94400	94300	94500	94300	144
587	20240607	091900	504182400	94300	94400	94400	94200	115
588	20240607	091800	493340000	94400	94500	94500	94200	117
589	20240607	091700	482292200	94500	94500	94700	94400	710
590	20240607	091600	415172900	94500	94100	94500	94100	490
591	20240607	091500	368943300	94100	93900	94200	93900	212
592	20240607	091400	348995500	93900	94000	94000	93900	39
593	20240607	091300	345331700	93900	93900	94100	93800	344
594	20240607	091200	313019100	93900	93700	93900	93700	81
595	20240607	091100	305420400	93800	93800	93800	93700	77
596	20240607	091000	298199800	93800	93700	93800	93700	175
597	20240607	090900	281795900	93700	93600	93800	93600	240
598	20240607	090800	259303700	93600	93500	93600	93500	88
599	20240607	090700	251068600	93500	93600	93800	93500	676
600	20240607	090600	187774400	93600	93600	93700	93600	434
601	20240607	090500	147122900	93600	93400	93600	93400	103
602	20240607	090400	137483500	93400	93300	93600	93300	259
603	20240607	090300	113294500	93300	93300	93300	93200	190
604	20240607	090200	95571200	93400	93300	93500	93300	203
605	20240607	090100	76616500	93300	93100	93300	93000	227
606	20240607	090000	55477800	93100	92700	93100	92700	582