KissMeData/004170/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184200	9924053900	156700	156700	156700	156700	2182
3	20240619	184100	9924053900	156700	156700	156700	156700	0
4	20240619	184000	9924053900	156700	156700	156700	156700	0
5	20240619	183900	9924053900	156700	156700	156700	156700	0
6	20240619	183800	9924053900	156700	156700	156700	156700	0
7	20240619	183700	9924053900	156700	156700	156700	156700	0
8	20240619	183600	9924053900	156700	156700	156700	156700	0
9	20240619	183500	9924053900	156700	156700	156700	156700	0
10	20240619	183400	9924053900	156700	156700	156700	156700	0
11	20240619	183300	9924053900	156700	156700	156700	156700	0
12	20240619	183200	9924053900	156700	156700	156700	156700	0
13	20240619	183100	9924053900	156700	156700	156700	156700	0
14	20240619	183000	9924053900	156700	156700	156700	156700	0
15	20240619	182900	9924053900	156700	156700	156700	156700	0
16	20240619	182800	9924053900	156700	156700	156700	156700	0
17	20240619	182700	9924053900	156700	156700	156700	156700	0
18	20240619	182600	9924053900	156700	156700	156700	156700	0
19	20240619	182500	9924053900	156700	156700	156700	156700	0
20	20240619	182400	9924053900	156700	156700	156700	156700	0
21	20240619	182300	9924053900	156700	156700	156700	156700	0
22	20240619	182200	9924053900	156700	156700	156700	156700	0
23	20240619	182100	9924053900	156700	156700	156700	156700	0
24	20240619	182000	9924053900	156700	156700	156700	156700	0
25	20240619	181900	9924053900	156700	156700	156700	156700	0
26	20240619	181800	9924053900	156700	156700	156700	156700	0
27	20240619	181700	9924053900	156700	156700	156700	156700	0
28	20240619	181600	9924053900	156700	156700	156700	156700	0
29	20240619	181500	9924053900	156700	156700	156700	156700	0
30	20240619	181400	9924053900	156700	156700	156700	156700	0
31	20240619	181300	9924053900	156700	156700	156700	156700	0
32	20240619	181200	9924053900	156700	156700	156700	156700	2182
33	20240619	181100	9924053900	156700	156700	156700	156700	0
34	20240619	181000	9924053900	156700	156700	156700	156700	0
35	20240619	180900	9924053900	156700	156700	156700	156700	0
36	20240619	180800	9924053900	156700	156700	156700	156700	0
37	20240619	180700	9924053900	156700	156700	156700	156700	0
38	20240619	180600	9924053900	156700	156700	156700	156700	0
39	20240619	180500	9924053900	156700	156700	156700	156700	0
40	20240619	180400	9924053900	156700	156700	156700	156700	0
41	20240619	180300	9924053900	156700	156700	156700	156700	0
42	20240619	180200	9924053900	156700	156700	156700	156700	0
43	20240619	180100	9924053900	156700	156700	156700	156700	0
44	20240619	180000	9924053900	156700	156700	156700	156700	0
45	20240619	175900	9924053900	156700	156700	156700	156700	0
46	20240619	175800	9924053900	156700	156700	156700	156700	0
47	20240619	175700	9924053900	156700	156700	156700	156700	0
48	20240619	175600	9924053900	156700	156700	156700	156700	0
49	20240619	175500	9924053900	156700	156700	156700	156700	0
50	20240619	175400	9924053900	156700	156700	156700	156700	0
51	20240619	175300	9924053900	156700	156700	156700	156700	0
52	20240619	175200	9924053900	156700	156700	156700	156700	0
53	20240619	175100	9924053900	156700	156700	156700	156700	0
54	20240619	175000	9924053900	156700	156700	156700	156700	0
55	20240619	174900	9924053900	156700	156700	156700	156700	0
56	20240619	174800	9924053900	156700	156700	156700	156700	0
57	20240619	174700	9924053900	156700	156700	156700	156700	0
58	20240619	174600	9924053900	156700	156700	156700	156700	0
59	20240619	174500	9924053900	156700	156700	156700	156700	0
60	20240619	174400	9924053900	156700	156700	156700	156700	0
61	20240619	174300	9924053900	156700	156700	156700	156700	0
62	20240619	174200	9924053900	156700	156700	156700	156700	2182
63	20240619	174100	9924053900	156700	156700	156700	156700	0
64	20240619	174000	9924053900	156700	156700	156700	156700	0
65	20240619	173900	9924053900	156700	156700	156700	156700	0
66	20240619	173800	9924053900	156700	156700	156700	156700	0
67	20240619	173700	9924053900	156700	156700	156700	156700	0
68	20240619	173600	9924053900	156700	156700	156700	156700	0
69	20240619	173500	9924053900	156700	156700	156700	156700	0
70	20240619	173400	9924053900	156700	156700	156700	156700	0
71	20240619	173300	9924053900	156700	156700	156700	156700	0
72	20240619	173200	9924053900	156700	156700	156700	156700	0
73	20240619	173100	9924053900	156700	156700	156700	156700	0
74	20240619	173000	9924053900	156700	156700	156700	156700	0
75	20240619	172900	9924053900	156700	156700	156700	156700	0
76	20240619	172800	9924053900	156700	156700	156700	156700	0
77	20240619	172700	9924053900	156700	156700	156700	156700	0
78	20240619	172600	9924053900	156700	156700	156700	156700	0
79	20240619	172500	9924053900	156700	156700	156700	156700	0
80	20240619	172400	9924053900	156700	156700	156700	156700	0
81	20240619	172300	9924053900	156700	156700	156700	156700	0
82	20240619	172200	9924053900	156700	156700	156700	156700	0
83	20240619	172100	9924053900	156700	156700	156700	156700	0
84	20240619	172000	9924053900	156700	156700	156700	156700	0
85	20240619	171900	9924053900	156700	156700	156700	156700	0
86	20240619	171800	9924053900	156700	156700	156700	156700	0
87	20240619	171700	9924053900	156700	156700	156700	156700	0
88	20240619	171600	9924053900	156700	156700	156700	156700	0
89	20240619	171500	9924053900	156700	156700	156700	156700	0
90	20240619	171400	9924053900	156700	156700	156700	156700	0
91	20240619	171300	9924053900	156700	156700	156700	156700	0
92	20240619	171200	9924053900	156700	156700	156700	156700	2182
93	20240619	171100	9924053900	156700	156700	156700	156700	0
94	20240619	171000	9924053900	156700	156700	156700	156700	0
95	20240619	170900	9924053900	156700	156700	156700	156700	0
96	20240619	170800	9924053900	156700	156700	156700	156700	0
97	20240619	170700	9924053900	156700	156700	156700	156700	0
98	20240619	170600	9924053900	156700	156700	156700	156700	0
99	20240619	170500	9924053900	156700	156700	156700	156700	0
100	20240619	170400	9924053900	156700	156700	156700	156700	0
101	20240619	170300	9924053900	156700	156700	156700	156700	0
102	20240619	170200	9924053900	156700	156700	156700	156700	0
103	20240619	170100	9924053900	156700	156700	156700	156700	0
104	20240619	170000	9924053900	156700	156700	156700	156700	0
105	20240619	165900	9924053900	156700	156700	156700	156700	0
106	20240619	165800	9924053900	156700	156700	156700	156700	0
107	20240619	165700	9924053900	156700	156700	156700	156700	0
108	20240619	165600	9924053900	156700	156700	156700	156700	0
109	20240619	165500	9924053900	156700	156700	156700	156700	0
110	20240619	165400	9924053900	156700	156700	156700	156700	0
111	20240619	165300	9924053900	156700	156700	156700	156700	0
112	20240619	165200	9924053900	156700	156700	156700	156700	0
113	20240619	165100	9924053900	156700	156700	156700	156700	0
114	20240619	165000	9924053900	156700	156700	156700	156700	0
115	20240619	164900	9924053900	156700	156700	156700	156700	0
116	20240619	164800	9924053900	156700	156700	156700	156700	0
117	20240619	164700	9924053900	156700	156700	156700	156700	0
118	20240619	164600	9924053900	156700	156700	156700	156700	0
119	20240619	164500	9924053900	156700	156700	156700	156700	0
120	20240619	164400	9924053900	156700	156700	156700	156700	0
121	20240619	164300	9924053900	156700	156700	156700	156700	0
122	20240619	164200	9924053900	156700	156700	156700	156700	2182
123	20240619	164100	9924053900	156700	156700	156700	156700	0
124	20240619	164000	9924053900	156700	156700	156700	156700	0
125	20240619	163900	9924053900	156700	156700	156700	156700	0
126	20240619	163800	9924053900	156700	156700	156700	156700	0
127	20240619	163700	9924053900	156700	156700	156700	156700	0
128	20240619	163600	9924053900	156700	156700	156700	156700	0
129	20240619	163500	9924053900	156700	156700	156700	156700	0
130	20240619	163400	9924053900	156700	156700	156700	156700	0
131	20240619	163300	9924053900	156700	156700	156700	156700	0
132	20240619	163200	9924053900	156700	156700	156700	156700	0
133	20240619	163100	9924053900	156700	156700	156700	156700	0
134	20240619	163000	9924053900	156700	156700	156700	156700	0
135	20240619	162900	9924053900	156700	156700	156700	156700	0
136	20240619	162800	9924053900	156700	156700	156700	156700	0
137	20240619	162700	9924053900	156700	156700	156700	156700	0
138	20240619	162600	9924053900	156700	156700	156700	156700	0
139	20240619	162500	9924053900	156700	156700	156700	156700	0
140	20240619	162400	9924053900	156700	156700	156700	156700	0
141	20240619	162300	9924053900	156700	156700	156700	156700	0
142	20240619	162200	9924053900	156700	156700	156700	156700	0
143	20240619	162100	9924053900	156700	156700	156700	156700	0
144	20240619	162000	9924053900	156700	156700	156700	156700	0
145	20240619	161900	9924053900	156700	156700	156700	156700	0
146	20240619	161800	9924053900	156700	156700	156700	156700	0
147	20240619	161700	9924053900	156700	156700	156700	156700	0
148	20240619	161600	9924053900	156700	156700	156700	156700	0
149	20240619	161500	9924053900	156700	156700	156700	156700	0
150	20240619	161400	9924053900	156700	156700	156700	156700	0
151	20240619	161300	9924053900	156700	156700	156700	156700	0
152	20240619	161200	9924053900	156700	156700	156700	156700	2182
153	20240619	161100	9924053900	156700	156700	156700	156700	0
154	20240619	161000	9924053900	156700	156700	156700	156700	0
155	20240619	160900	9924053900	156700	156700	156700	156700	0
156	20240619	160800	9924053900	156700	156700	156700	156700	0
157	20240619	160700	9924053900	156700	156700	156700	156700	0
158	20240619	160600	9924053900	156700	156700	156700	156700	0
159	20240619	160500	9924053900	156700	156700	156700	156700	0
160	20240619	160400	9924053900	156700	156700	156700	156700	0
161	20240619	160300	9924053900	156700	156700	156700	156700	0
162	20240619	160200	9924053900	156700	156700	156700	156700	0
163	20240619	160100	9924053900	156700	156700	156700	156700	0
164	20240619	160000	9924053900	156700	156700	156700	156700	0
165	20240619	155900	9924053900	156700	156700	156700	156700	0
166	20240619	155800	9924053900	156700	156700	156700	156700	0
167	20240619	155700	9924053900	156700	156700	156700	156700	0
168	20240619	155600	9924053900	156700	156700	156700	156700	0
169	20240619	155500	9924053900	156700	156700	156700	156700	0
170	20240619	155400	9924053900	156700	156700	156700	156700	0
171	20240619	155300	9924053900	156700	156700	156700	156700	0
172	20240619	155200	9924053900	156700	156700	156700	156700	0
173	20240619	155100	9924053900	156700	156700	156700	156700	0
174	20240619	155000	9924053900	156700	156700	156700	156700	0
175	20240619	154900	9924053900	156700	156700	156700	156700	0
176	20240619	154800	9924053900	156700	156700	156700	156700	0
177	20240619	154700	9924053900	156700	156700	156700	156700	0
178	20240619	154600	9924053900	156700	156700	156700	156700	0
179	20240619	154500	9924053900	156700	156700	156700	156700	0
180	20240619	154400	9924053900	156700	156700	156700	156700	0
181	20240619	154300	9924053900	156700	156700	156700	156700	0
182	20240619	154200	9924053900	156700	156700	156700	156700	2182
183	20240619	154100	9924053900	156700	156700	156700	156700	0
184	20240619	154000	9924053900	156700	156700	156700	156700	0
185	20240619	153900	9924053900	156700	156700	156700	156700	0
186	20240619	153800	9924053900	156700	156700	156700	156700	0
187	20240619	153700	9924053900	156700	156700	156700	156700	0
188	20240619	153600	9924053900	156700	156700	156700	156700	0
189	20240619	153500	9924053900	156700	156700	156700	156700	0
190	20240619	153400	9924053900	156700	156700	156700	156700	0
191	20240619	153300	9924053900	156700	156700	156700	156700	0
192	20240619	153200	9924053900	156700	156700	156700	156700	0
193	20240619	153100	9924053900	156700	156700	156700	156700	0
194	20240619	153000	9924053900	156700	156700	156700	156700	2182
195	20240619	152900	9582134500	156700	156700	156700	156700	0
196	20240619	152800	9582134500	156700	156700	156700	156700	0
197	20240619	152700	9582134500	156700	156700	156700	156700	0
198	20240619	152600	9582134500	156700	156700	156700	156700	0
199	20240619	152500	9582134500	156700	156700	156700	156700	0
200	20240619	152400	9582134500	156700	156700	156700	156700	0
201	20240619	152300	9582134500	156700	156700	156700	156700	0
202	20240619	152200	9582134500	156700	156700	156700	156700	0
203	20240619	152100	9582134500	156700	156700	156700	156700	0
204	20240619	152000	9582134500	156700	156700	156700	156700	0
205	20240619	151900	9582134500	156700	156600	156700	156200	72
206	20240619	151800	9570862500	156700	156400	156700	156200	170
207	20240619	151700	9544290100	156400	156500	156800	156400	184
208	20240619	151600	9515498600	156800	156700	156800	156500	299
209	20240619	151500	9468642300	156700	156600	156800	156500	243
210	20240619	151400	9430568500	156700	156600	156700	156600	247
211	20240619	151300	9391867300	156600	156600	156800	156500	291
212	20240619	151200	9346280000	156500	156500	156600	156200	238
213	20240619	151100	9309044000	156500	156500	156600	156200	219
214	20240619	151000	9274777400	156400	156300	156600	156200	253
215	20240619	150900	9235206200	156300	156500	156600	156200	313
216	20240619	150800	9186238400	156500	156500	156500	156300	237
217	20240619	150700	9149157700	156400	156100	156400	156100	390
218	20240619	150600	9088184000	156100	156000	156300	156000	264
219	20240619	150500	9046969800	156100	156000	156100	156000	260
220	20240619	150400	9006402700	156000	156000	156100	156000	115
221	20240619	150300	8988462500	156000	156000	156200	156000	174
222	20240619	150200	8961313300	156000	156100	156200	156000	139
223	20240619	150100	8939623400	156100	156200	156200	156100	227
224	20240619	150000	8904182100	156100	156100	156300	156100	199
225	20240619	145900	8873116200	156100	156000	156500	156000	258
226	20240619	145800	8832820800	156000	156100	156200	156000	243
227	20240619	145700	8794896900	156100	156100	156200	156100	196
228	20240619	145600	8764300300	156200	156100	156200	156000	186
229	20240619	145500	8735277900	156100	156000	156100	156000	173
230	20240619	145400	8708283900	156100	156100	156200	156000	209
231	20240619	145300	8675657600	156100	156100	156200	156100	198
232	20240619	145200	8644749700	156100	156100	156200	156100	171
233	20240619	145100	8618055800	156100	156200	156200	156100	198
234	20240619	145000	8587142700	156100	156000	156200	156000	257
235	20240619	144900	8547032400	156000	156100	156100	156000	127
236	20240619	144800	8527215300	156100	156100	156200	156000	239
237	20240619	144700	8489918300	156200	156100	156200	156100	144
238	20240619	144600	8467437900	156000	156100	156300	156000	206
239	20240619	144500	8435282000	156100	156100	156200	156000	233
240	20240619	144400	8398928000	156100	156100	156200	156000	134
241	20240619	144300	8378012900	156100	156100	156200	156000	177
242	20240619	144200	8350393900	156100	156000	156300	156000	167
243	20240619	144100	8324328900	156000	156300	156300	156000	426
244	20240619	144000	8257847200	156200	156200	156300	156200	225
245	20240619	143900	8222697300	156200	156300	156300	156100	174
246	20240619	143800	8195515000	156200	156200	156200	156100	279
247	20240619	143700	8151957900	156100	156100	156300	156100	118
248	20240619	143600	8133534300	156100	156100	156300	156100	220
249	20240619	143500	8099187900	156100	156100	156200	156100	132
250	20240619	143400	8078578700	156100	156200	156200	156100	225
251	20240619	143300	8043453500	156200	156200	156300	156100	175
252	20240619	143200	8016128000	156200	156100	156300	156100	161
253	20240619	143100	7990984900	156200	156200	156200	156100	222
254	20240619	143000	7956327400	156100	156100	156400	156100	140
255	20240619	142900	7934462500	156100	156200	156300	156100	192
256	20240619	142800	7904484700	156200	156200	156200	156100	146
257	20240619	142700	7881690200	156100	156200	156300	156100	208
258	20240619	142600	7849204200	156200	156200	156200	156100	193
259	20240619	142500	7819066800	156200	156200	156300	156100	108
260	20240619	142400	7802200100	156300	156200	156300	156100	489
261	20240619	142300	7725839900	156200	156300	156300	156200	205
262	20240619	142200	7693813800	156400	156300	156400	156200	155
263	20240619	142100	7669599300	156300	156300	156400	156200	172
264	20240619	142000	7642730000	156300	156200	156400	156200	148
265	20240619	141900	7619607000	156200	156300	156300	156200	122
266	20240619	141800	7600547400	156200	156300	156300	156200	70
267	20240619	141700	7589610500	156300	156300	156400	156200	168
268	20240619	141600	7563354300	156300	156400	156400	156300	87
269	20240619	141500	7549751800	156300	156300	156400	156300	85
270	20240619	141400	7536464100	156300	156300	156400	156300	153
271	20240619	141300	7512547100	156300	156300	156400	156300	125
272	20240619	141200	7493006700	156300	156400	156500	156300	73
273	20240619	141100	7481590100	156400	156400	156500	156400	65
274	20240619	141000	7471421700	156400	156500	156600	156400	159
275	20240619	140900	7446551100	156500	156400	156600	156400	60
276	20240619	140800	7437164700	156600	156400	156600	156400	118
277	20240619	140700	7418700000	156400	156300	156500	156200	79
278	20240619	140600	7406344500	156300	156200	156400	156200	112
279	20240619	140500	7388846100	156300	156400	156500	156300	189
280	20240619	140400	7359302200	156400	156500	156500	156300	40
281	20240619	140300	7353046600	156400	156300	156400	156300	187
282	20240619	140200	7323812300	156300	156500	156600	156300	71
283	20240619	140100	7312707100	156500	156300	156600	156300	43
284	20240619	140000	7305981100	156300	156500	156500	156300	169
285	20240619	135900	7279548100	156400	156400	156600	156400	74
286	20240619	135800	7267971100	156500	156400	156600	156400	131
287	20240619	135700	7247479800	156400	156500	156600	156400	64
288	20240619	135600	7237464900	156400	156400	156600	156400	45
289	20240619	135500	7230424000	156400	156400	156700	156400	124
290	20240619	135400	7211014200	156500	156400	156600	156400	56
291	20240619	135300	7202252700	156400	156500	156600	156400	128
292	20240619	135200	7182230100	156400	156500	156700	156400	99
293	20240619	135100	7166734100	156500	156600	156600	156500	108
294	20240619	135000	7149825000	156600	156600	156600	156500	63
295	20240619	134900	7139961300	156500	156600	156600	156500	48
296	20240619	134800	7132446700	156500	156600	156700	156500	180
297	20240619	134700	7104273200	156500	156600	156700	156500	27
298	20240619	134600	7100045200	156500	156700	156700	156500	148
299	20240619	134500	7076869800	156600	156700	156800	156600	52
300	20240619	134400	7068724100	156600	156500	156700	156500	160
301	20240619	134300	7043663600	156500	156500	156700	156500	118
302	20240619	134200	7025186200	156600	156500	156600	156500	48
303	20240619	134100	7017672100	156400	156600	156700	156400	89
304	20240619	134000	7003740500	156700	156400	156700	156400	72
305	20240619	133900	6992472500	156400	156600	156600	156400	68
306	20240619	133800	6981833100	156600	156500	156600	156400	86
307	20240619	133700	6968373100	156600	156400	156600	156300	52
308	20240619	133600	6960241600	156500	156500	156500	156400	101
309	20240619	133500	6944442100	156400	156400	156500	156400	57
310	20240619	133400	6935525200	156400	156600	156600	156400	107
311	20240619	133300	6918783200	156500	156500	156600	156400	67
312	20240619	133200	6908298900	156500	156500	156500	156400	55
313	20240619	133100	6899693800	156400	156500	156600	156400	120
314	20240619	133000	6880910100	156500	156300	156600	156300	166
315	20240619	132900	6854931400	156500	156400	156500	156300	137
316	20240619	132800	6833513000	156300	156200	156400	156200	54
317	20240619	132700	6825074700	156300	156400	156400	156200	159
318	20240619	132600	6800228500	156400	156400	156400	156300	48
319	20240619	132500	6792723400	156400	156400	156400	156300	61
320	20240619	132400	6783186800	156400	156500	156500	156300	67
321	20240619	132300	6772707300	156400	156300	156500	156300	95
322	20240619	132200	6757855500	156200	156400	156500	156100	1924
323	20240619	132100	6457490300	156300	156200	156500	156100	608
324	20240619	132000	6362509800	156300	156200	156400	156200	205
325	20240619	131900	6330482100	156300	156400	156400	156200	47
326	20240619	131800	6323135200	156400	156300	156400	156200	96
327	20240619	131700	6308130500	156200	156300	156300	156200	137
328	20240619	131600	6286728500	156300	156300	156400	156200	68
329	20240619	131500	6276099200	156200	156400	156400	156200	108
330	20240619	131400	6259224200	156300	156200	156400	156200	71
331	20240619	131300	6248129300	156200	156300	156300	156200	107
332	20240619	131200	6231412800	156200	156200	156400	156200	210
333	20240619	131100	6198597000	156300	156200	156300	156100	131
334	20240619	131000	6178128900	156100	156300	156300	156100	90
335	20240619	130900	6164070300	156300	156300	156300	156200	92
336	20240619	130800	6149697200	156200	156200	156400	156200	172
337	20240619	130700	6122825500	156200	156300	156300	156200	62
338	20240619	130600	6113136300	156300	156300	156300	156200	108
339	20240619	130500	6096263500	156200	156300	156400	156200	61
340	20240619	130400	6086728900	156300	156400	156400	156200	57
341	20240619	130300	6077820700	156300	156300	156300	156200	111
342	20240619	130200	6060479200	156200	156400	156400	156200	227
343	20240619	130100	6025018400	156300	156300	156300	156200	119
344	20240619	130000	6006420600	156400	156300	156400	156300	117
345	20240619	125900	5988131300	156300	156400	156400	156300	49
346	20240619	125800	5980468500	156400	156400	156500	156300	125
347	20240619	125700	5960925900	156500	156400	156500	156300	34
348	20240619	125600	5955607700	156500	156400	156500	156300	116
349	20240619	125500	5937474100	156400	156300	156400	156300	177
350	20240619	125400	5909806900	156400	156400	156400	156300	47
351	20240619	125300	5902458000	156300	156400	156500	156300	112
352	20240619	125200	5884942100	156500	156300	156500	156300	77
353	20240619	125100	5872901300	156300	156400	156400	156300	150
354	20240619	125000	5849453700	156400	156300	156400	156200	52
355	20240619	124900	5841327900	156200	156200	156300	156100	139
356	20240619	124800	5819613900	156200	156200	156400	156200	67
357	20240619	124700	5809144100	156200	156200	156300	156200	37
358	20240619	124600	5803363100	156100	156100	156300	156100	131
359	20240619	124500	5782901900	156100	156100	156200	156100	37
360	20240619	124400	5777123700	156200	156300	156300	156100	114
361	20240619	124300	5759317600	156300	156300	156400	156100	40
362	20240619	124200	5753067400	156200	156100	156300	156100	44
363	20240619	124100	5746193800	156200	156200	156300	156200	131
364	20240619	124000	5725726200	156300	156100	156300	156100	51
365	20240619	123900	5717761400	156200	156300	156400	156100	95
366	20240619	123800	5702919600	156300	156300	156400	156200	329
367	20240619	123700	5651527600	156300	156300	156300	156200	173
368	20240619	123600	5624496500	156400	156300	156400	156200	37
369	20240619	123500	5618712900	156200	156200	156300	156200	239
370	20240619	123400	5581377800	156100	156200	156200	156100	186
371	20240619	123300	5552341000	156200	156100	156200	156100	197
372	20240619	123200	5521571900	156100	156100	156200	156100	141
373	20240619	123100	5499559400	156100	156200	156300	156100	201
374	20240619	123000	5468165500	156300	156200	156300	156200	101
375	20240619	122900	5452386400	156300	156400	156400	156200	90
376	20240619	122800	5438319900	156400	156300	156400	156200	29
377	20240619	122700	5433786800	156200	156300	156300	156200	152
378	20240619	122600	5410038700	156300	156300	156300	156200	62
379	20240619	122500	5400350000	156300	156200	156400	156200	107
380	20240619	122400	5383631900	156200	156300	156300	156200	43
381	20240619	122300	5376912500	156200	156300	156300	156200	223
382	20240619	122200	5342076700	156300	156300	156300	156200	51
383	20240619	122100	5334106600	156200	156300	156400	156200	39
384	20240619	122000	5328011600	156200	156400	156500	156200	180
385	20240619	121900	5299875400	156400	156400	156500	156300	76
386	20240619	121800	5287985800	156500	156300	156500	156300	147
387	20240619	121700	5265005500	156300	156300	156400	156300	80
388	20240619	121600	5252498200	156300	156400	156400	156300	52
389	20240619	121500	5244366900	156300	156400	156500	156300	110
390	20240619	121400	5227170700	156400	156300	156400	156300	58
391	20240619	121300	5218104000	156200	156400	156400	156200	77
392	20240619	121200	5206071000	156400	156300	156400	156300	106
393	20240619	121100	5189501700	156300	156300	156400	156300	39
394	20240619	121000	5183404300	156300	156300	156400	156300	110
395	20240619	120900	5166209200	156300	156400	156400	156300	84
396	20240619	120800	5153077800	156300	156500	156500	156300	83
397	20240619	120700	5140097000	156400	156400	156500	156400	28
398	20240619	120600	5135716600	156400	156300	156500	156300	123
399	20240619	120500	5116485200	156300	156400	156400	156300	99
400	20240619	120400	5101009600	156400	156300	156400	156300	42
401	20240619	120300	5094443200	156300	156300	156400	156300	71
402	20240619	120200	5083340700	156300	156400	156400	156300	131
403	20240619	120100	5062863600	156400	156400	156400	156300	73
404	20240619	120000	5051453000	156300	156400	156400	156300	71
405	20240619	115900	5040352800	156300	156300	156400	156300	38
406	20240619	115800	5034412000	156300	156300	156400	156200	227
407	20240619	115700	4998932300	156300	156200	156300	156200	68
408	20240619	115600	4988308000	156200	156200	156300	156200	134
409	20240619	115500	4967375300	156200	156200	156300	156200	96
410	20240619	115400	4952377200	156200	156400	156400	156200	63
411	20240619	115300	4942531600	156300	156300	156400	156200	37
412	20240619	115200	4936749600	156200	156300	156400	156200	114
413	20240619	115100	4918936000	156300	156300	156400	156300	163
414	20240619	115000	4893457500	156400	156300	156400	156300	57
415	20240619	114900	4884546900	156300	156300	156500	156300	43
416	20240619	114800	4877823800	156400	156200	156400	156200	30
417	20240619	114700	4873134800	156200	156400	156400	156200	115
418	20240619	114600	4855165200	156300	156400	156400	156300	113
419	20240619	114500	4837502400	156300	156300	156400	156300	61
420	20240619	114400	4827966500	156300	156400	156500	156300	169
421	20240619	114300	4801548000	156400	156300	156500	156300	28
422	20240619	114200	4797168800	156400	156300	156400	156300	118
423	20240619	114100	4778722200	156300	156300	156400	156200	88
424	20240619	114000	4764965900	156300	156300	156400	156200	81
425	20240619	113900	4752304100	156200	156200	156500	156200	63
426	20240619	113800	4742458600	156200	156200	156300	156200	40
427	20240619	113700	4736209800	156200	156300	156400	156200	115
428	20240619	113600	4718235300	156400	156400	156400	156300	31
429	20240619	113500	4713389000	156300	156500	156500	156300	138
430	20240619	113400	4691810800	156500	156400	156500	156400	16
431	20240619	113300	4689307700	156400	156700	156700	156400	90
432	20240619	113200	4675230200	156700	156200	156700	156200	464
433	20240619	113100	4602614900	156200	156200	156300	156100	65
434	20240619	113000	4592458200	156200	156200	156300	156100	158
435	20240619	112900	4567785100	156200	156200	156300	156200	81
436	20240619	112800	4555131800	156200	156200	156300	156200	49
437	20240619	112700	4547476900	156200	156200	156300	156200	103
438	20240619	112600	4531387700	156200	156300	156300	156200	87
439	20240619	112500	4517795800	156300	156200	156300	156200	117
440	20240619	112400	4499518900	156200	156300	156400	156200	57
441	20240619	112300	4490611400	156300	156300	156300	156200	192
442	20240619	112200	4460617300	156300	156300	156400	156200	71
443	20240619	112100	4449521500	156200	156200	156300	156200	99
444	20240619	112000	4434055100	156300	156200	156300	156100	188
445	20240619	111900	4404698600	156200	156200	156300	156100	141
446	20240619	111800	4382680400	156100	156200	156300	156100	127
447	20240619	111700	4362850700	156200	156100	156200	156100	78
448	20240619	111600	4350671700	156100	156100	156200	156100	89
449	20240619	111500	4336778100	156100	156100	156300	156100	140
450	20240619	111400	4314918000	156300	156100	156300	156100	363
451	20240619	111300	4258222500	156100	156200	156200	156100	108
452	20240619	111200	4241362800	156200	156100	156200	156100	124
453	20240619	111100	4222004700	156100	156100	156200	156100	119
454	20240619	111000	4203426400	156100	156200	156200	156100	51
455	20240619	110900	4195464700	156100	156000	156100	156000	81
456	20240619	110800	4182825600	156000	156100	156200	156000	184
457	20240619	110700	4154107900	156200	156200	156200	156100	121
458	20240619	110600	4135213300	156100	156100	156200	156000	135
459	20240619	110500	4114149300	156100	156100	156100	156000	192
460	20240619	110400	4084190500	156000	156000	156100	156000	660
461	20240619	110300	3981224200	156000	156100	156100	156000	105
462	20240619	110200	3964837500	156000	156100	156100	156000	121
463	20240619	110100	3945959700	156100	156200	156200	156000	148
464	20240619	110000	3922857300	156200	156000	156200	156000	82
465	20240619	105900	3910059500	156100	156100	156200	156000	182
466	20240619	105800	3881658900	156100	156200	156200	156000	201
467	20240619	105700	3850286900	156100	156100	156200	156100	75
468	20240619	105600	3838576200	156100	156100	156200	156100	172
469	20240619	105500	3811724700	156200	156100	156200	156100	50
470	20240619	105400	3803917700	156200	156200	156200	156100	288
471	20240619	105300	3758949100	156100	156100	156200	156100	72
472	20240619	105200	3747707400	156100	156100	156200	156100	179
473	20240619	105100	3719755800	156100	156200	156200	156100	99
474	20240619	105000	3704294700	156200	156200	156300	156100	26
475	20240619	104900	3700233600	156200	156100	156200	156100	196
476	20240619	104800	3669619400	156100	156200	156200	156100	29
477	20240619	104700	3665091400	156100	156300	156300	156100	87
478	20240619	104600	3651508200	156200	156200	156200	156100	112
479	20240619	104500	3634017000	156200	156200	156200	156100	13
480	20240619	104400	3631986500	156100	156200	156300	156100	148
481	20240619	104300	3608875700	156100	156100	156200	156100	38
482	20240619	104200	3602940900	156100	156100	156100	156100	74
483	20240619	104100	3591389500	156100	156100	156100	156000	71
484	20240619	104000	3580307400	156100	156000	156100	156000	115
485	20240619	103900	3562367200	155900	155900	156000	155900	315
486	20240619	103800	3513233900	156000	156000	156000	155900	144
487	20240619	103700	3490780800	155900	156400	156400	155900	3041
488	20240619	103600	3015880400	156400	156500	156500	156400	250
489	20240619	103500	2976771100	156500	156500	156500	156400	170
490	20240619	103400	2950175100	156500	156400	156600	156400	130
491	20240619	103300	2929831200	156400	156500	156600	156400	109
492	20240619	103200	2912773900	156500	156400	156600	156400	233
493	20240619	103100	2876316700	156500	156500	156500	156400	93
494	20240619	103000	2861767400	156500	156500	156500	156400	406
495	20240619	102900	2798237200	156500	156500	156600	156500	89
496	20240619	102800	2784306500	156500	156700	156700	156400	686
497	20240619	102700	2676943100	156700	157300	157300	156600	2075
498	20240619	102600	2351206600	157200	157200	157200	157200	415
499	20240619	102500	2285968600	157200	157200	157300	157200	126
500	20240619	102400	2266157500	157200	157500	157500	157200	631
501	20240619	102300	2166859500	157400	157500	157500	157400	99
502	20240619	102200	2151271600	157500	157500	157500	157500	76
503	20240619	102100	2139301600	157500	157500	157600	157400	421
504	20240619	102000	2072992800	157600	157600	157700	157600	253
505	20240619	101900	2033118000	157600	157900	157900	157600	1387
506	20240619	101800	1814294900	157800	157900	157900	157800	39
507	20240619	101700	1808136900	157900	157900	157900	157800	30
508	20240619	101600	1803400200	157900	157900	157900	157800	92
509	20240619	101500	1788879000	157900	157900	157900	157900	23
510	20240619	101400	1785247300	157900	157800	157900	157800	102
511	20240619	101300	1769142600	157800	157800	157900	157800	110
512	20240619	101200	1751784000	157800	157900	157900	157800	66
513	20240619	101100	1741364000	158000	158000	158000	157900	159
514	20240619	101000	1716256900	157900	157900	157900	157900	40
515	20240619	100900	1709940900	157800	157900	157900	157800	130
516	20240619	100800	1689424600	157900	157900	158000	157800	83
517	20240619	100700	1676320500	157900	158000	158000	157900	255
518	20240619	100600	1636033900	157900	157900	157900	157900	90
519	20240619	100500	1621822900	157900	157900	157900	157800	112
520	20240619	100400	1604138200	157900	157900	158000	157900	85
521	20240619	100300	1590716300	157900	157900	157900	157900	170
522	20240619	100200	1563873300	157900	158000	158000	157900	467
523	20240619	100100	1490131500	158000	158000	158100	157900	102
524	20240619	100000	1474020300	158000	158000	158000	157900	25
525	20240619	095900	1470071300	157900	158000	158000	157900	84
526	20240619	095800	1456807200	158100	158000	158100	157900	34
527	20240619	095700	1451435700	157900	158100	158100	157900	218
528	20240619	095600	1416995700	158100	158100	158100	158100	9
529	20240619	095500	1415572800	158200	158000	158200	158000	49
530	20240619	095400	1407826400	158000	158100	158100	158000	120
531	20240619	095300	1388865900	158000	158100	158100	158000	19
532	20240619	095200	1385862200	158100	158100	158100	158000	122
533	20240619	095100	1366580900	158100	158000	158100	158000	74
534	20240619	095000	1354885900	157900	158000	158000	157900	188
535	20240619	094900	1325188100	158100	158000	158100	158000	13
536	20240619	094800	1323133900	158000	158000	158000	158000	151
537	20240619	094700	1299275900	158000	158000	158000	157900	100
538	20240619	094600	1283483000	158000	158000	158000	158000	102
539	20240619	094500	1267367000	158000	157900	158100	157900	116
540	20240619	094400	1249047000	158000	158000	158000	157900	3
541	20240619	094300	1248573100	158000	158100	158100	158000	931
542	20240619	094200	1101472800	158100	158100	158100	158100	129
543	20240619	094100	1081077900	158100	158100	158200	158100	69
544	20240619	094000	1070168400	158100	158100	158100	158100	133
545	20240619	093900	1049141100	158100	158100	158100	158100	18
546	20240619	093800	1046295300	158100	158100	158200	158000	643
547	20240619	093700	944636200	158200	158100	158200	158100	62
548	20240619	093600	934832200	158100	158100	158100	158000	56
549	20240619	093500	925978700	158100	158100	158200	158100	128
550	20240619	093400	905741700	158100	158100	158200	158100	13
551	20240619	093300	903685600	158100	158300	158300	158000	383
552	20240619	093200	843127200	158300	158300	158400	158300	11
553	20240619	093100	841385800	158400	158300	158400	158100	30
554	20240619	093000	836637700	158200	158300	158400	158200	87
555	20240619	092900	822871700	158300	158100	158300	158100	88
556	20240619	092800	808955500	158100	158200	158200	158100	157
557	20240619	092700	784130600	158200	158100	158200	158000	186
558	20240619	092600	754734300	158100	158100	158100	158000	801
559	20240619	092500	628162100	158200	158200	158300	158000	272
560	20240619	092400	585155800	158200	158200	158300	158100	258
561	20240619	092300	544342100	158200	158400	158400	158200	308
562	20240619	092200	495576800	158400	158400	158500	158300	64
563	20240619	092100	485439700	158300	158700	158700	158300	801
564	20240619	092000	358512500	158700	158600	158700	158600	15
565	20240619	091900	356133300	158600	158600	158600	158500	63
566	20240619	091800	346142000	158600	158700	158700	158600	95
567	20240619	091700	331072000	158600	158700	158700	158600	78
568	20240619	091600	318694300	158700	158600	158700	158600	45
569	20240619	091500	311555400	158600	158700	158700	158500	83
570	20240619	091400	298389600	158800	158600	158800	158500	70
571	20240619	091300	287286200	158600	158500	158600	158500	105
572	20240619	091200	270642000	158600	158500	158600	158500	53
573	20240619	091100	262240600	158500	158600	159000	158500	245
574	20240619	091000	223394100	158600	158600	158700	158500	35
575	20240619	090900	217842800	158500	158500	158500	158500	31
576	20240619	090800	212929300	158500	158600	158600	158400	299
577	20240619	090700	165531900	158700	158800	158800	158700	118
578	20240619	090600	146799800	158800	158900	159000	158800	63
579	20240619	090500	136791300	158900	158800	158900	158800	38
580	20240619	090400	130755000	158900	159000	159000	158800	78
581	20240619	090300	118359500	159000	159500	159500	158900	476
582	20240619	090200	42585200	159500	159500	159500	159400	15
583	20240619	090100	40192800	159500	159500	159500	159500	7
584	20240619	090000	39076300	159500	160300	160300	159500	244