KissMeData/004170/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184200	7767241400	158300	158300	158300	158300	8084
3	20240621	184100	7767241400	158300	158300	158300	158300	0
4	20240621	184000	7767241400	158300	158300	158300	158300	0
5	20240621	183900	7767241400	158300	158300	158300	158300	0
6	20240621	183800	7767241400	158300	158300	158300	158300	0
7	20240621	183700	7767241400	158300	158300	158300	158300	0
8	20240621	183600	7767241400	158300	158300	158300	158300	0
9	20240621	183500	7767241400	158300	158300	158300	158300	0
10	20240621	183400	7767241400	158300	158300	158300	158300	0
11	20240621	183300	7767241400	158300	158300	158300	158300	0
12	20240621	183200	7767241400	158300	158300	158300	158300	0
13	20240621	183100	7767241400	158300	158300	158300	158300	0
14	20240621	183000	7767241400	158300	158300	158300	158300	0
15	20240621	182900	7767241400	158300	158300	158300	158300	0
16	20240621	182800	7767241400	158300	158300	158300	158300	0
17	20240621	182700	7767241400	158300	158300	158300	158300	0
18	20240621	182600	7767241400	158300	158300	158300	158300	0
19	20240621	182500	7767241400	158300	158300	158300	158300	0
20	20240621	182400	7767241400	158300	158300	158300	158300	0
21	20240621	182300	7767241400	158300	158300	158300	158300	0
22	20240621	182200	7767241400	158300	158300	158300	158300	0
23	20240621	182100	7767241400	158300	158300	158300	158300	0
24	20240621	182000	7767241400	158300	158300	158300	158300	0
25	20240621	181900	7767241400	158300	158300	158300	158300	0
26	20240621	181800	7767241400	158300	158300	158300	158300	0
27	20240621	181700	7767241400	158300	158300	158300	158300	0
28	20240621	181600	7767241400	158300	158300	158300	158300	0
29	20240621	181500	7767241400	158300	158300	158300	158300	0
30	20240621	181400	7767241400	158300	158300	158300	158300	0
31	20240621	181300	7767241400	158300	158300	158300	158300	0
32	20240621	181200	7767241400	158300	158300	158300	158300	8084
33	20240621	181100	7767241400	158300	158300	158300	158300	0
34	20240621	181000	7767241400	158300	158300	158300	158300	0
35	20240621	180900	7767241400	158300	158300	158300	158300	0
36	20240621	180800	7767241400	158300	158300	158300	158300	0
37	20240621	180700	7767241400	158300	158300	158300	158300	0
38	20240621	180600	7767241400	158300	158300	158300	158300	0
39	20240621	180500	7767241400	158300	158300	158300	158300	0
40	20240621	180400	7767241400	158300	158300	158300	158300	0
41	20240621	180300	7767241400	158300	158300	158300	158300	0
42	20240621	180200	7767241400	158300	158300	158300	158300	0
43	20240621	180100	7767241400	158300	158300	158300	158300	0
44	20240621	180000	7767241400	158300	158300	158300	158300	0
45	20240621	175900	7767241400	158300	158300	158300	158300	0
46	20240621	175800	7767241400	158300	158300	158300	158300	0
47	20240621	175700	7767241400	158300	158300	158300	158300	0
48	20240621	175600	7767241400	158300	158300	158300	158300	0
49	20240621	175500	7767241400	158300	158300	158300	158300	0
50	20240621	175400	7767241400	158300	158300	158300	158300	0
51	20240621	175300	7767241400	158300	158300	158300	158300	0
52	20240621	175200	7767241400	158300	158300	158300	158300	0
53	20240621	175100	7767241400	158300	158300	158300	158300	0
54	20240621	175000	7767241400	158300	158300	158300	158300	0
55	20240621	174900	7767241400	158300	158300	158300	158300	0
56	20240621	174800	7767241400	158300	158300	158300	158300	0
57	20240621	174700	7767241400	158300	158300	158300	158300	0
58	20240621	174600	7767241400	158300	158300	158300	158300	0
59	20240621	174500	7767241400	158300	158300	158300	158300	0
60	20240621	174400	7767241400	158300	158300	158300	158300	0
61	20240621	174300	7767241400	158300	158300	158300	158300	0
62	20240621	174200	7767241400	158300	158300	158300	158300	8084
63	20240621	174100	7767241400	158300	158300	158300	158300	0
64	20240621	174000	7767241400	158300	158300	158300	158300	0
65	20240621	173900	7767241400	158300	158300	158300	158300	0
66	20240621	173800	7767241400	158300	158300	158300	158300	0
67	20240621	173700	7767241400	158300	158300	158300	158300	0
68	20240621	173600	7767241400	158300	158300	158300	158300	0
69	20240621	173500	7767241400	158300	158300	158300	158300	0
70	20240621	173400	7767241400	158300	158300	158300	158300	0
71	20240621	173300	7767241400	158300	158300	158300	158300	0
72	20240621	173200	7767241400	158300	158300	158300	158300	0
73	20240621	173100	7767241400	158300	158300	158300	158300	0
74	20240621	173000	7767241400	158300	158300	158300	158300	0
75	20240621	172900	7767241400	158300	158300	158300	158300	0
76	20240621	172800	7767241400	158300	158300	158300	158300	0
77	20240621	172700	7767241400	158300	158300	158300	158300	0
78	20240621	172600	7767241400	158300	158300	158300	158300	0
79	20240621	172500	7767241400	158300	158300	158300	158300	0
80	20240621	172400	7767241400	158300	158300	158300	158300	0
81	20240621	172300	7767241400	158300	158300	158300	158300	0
82	20240621	172200	7767241400	158300	158300	158300	158300	0
83	20240621	172100	7767241400	158300	158300	158300	158300	0
84	20240621	172000	7767241400	158300	158300	158300	158300	0
85	20240621	171900	7767241400	158300	158300	158300	158300	0
86	20240621	171800	7767241400	158300	158300	158300	158300	0
87	20240621	171700	7767241400	158300	158300	158300	158300	0
88	20240621	171600	7767241400	158300	158300	158300	158300	0
89	20240621	171500	7767241400	158300	158300	158300	158300	0
90	20240621	171400	7767241400	158300	158300	158300	158300	0
91	20240621	171300	7767241400	158300	158300	158300	158300	0
92	20240621	171200	7767241400	158300	158300	158300	158300	8084
93	20240621	171100	7767241400	158300	158300	158300	158300	0
94	20240621	171000	7767241400	158300	158300	158300	158300	0
95	20240621	170900	7767241400	158300	158300	158300	158300	0
96	20240621	170800	7767241400	158300	158300	158300	158300	0
97	20240621	170700	7767241400	158300	158300	158300	158300	0
98	20240621	170600	7767241400	158300	158300	158300	158300	0
99	20240621	170500	7767241400	158300	158300	158300	158300	0
100	20240621	170400	7767241400	158300	158300	158300	158300	0
101	20240621	170300	7767241400	158300	158300	158300	158300	0
102	20240621	170200	7767241400	158300	158300	158300	158300	0
103	20240621	170100	7767241400	158300	158300	158300	158300	0
104	20240621	170000	7767241400	158300	158300	158300	158300	0
105	20240621	165900	7767241400	158300	158300	158300	158300	0
106	20240621	165800	7767241400	158300	158300	158300	158300	0
107	20240621	165700	7767241400	158300	158300	158300	158300	0
108	20240621	165600	7767241400	158300	158300	158300	158300	0
109	20240621	165500	7767241400	158300	158300	158300	158300	0
110	20240621	165400	7767241400	158300	158300	158300	158300	0
111	20240621	165300	7767241400	158300	158300	158300	158300	0
112	20240621	165200	7767241400	158300	158300	158300	158300	0
113	20240621	165100	7767241400	158300	158300	158300	158300	0
114	20240621	165000	7767241400	158300	158300	158300	158300	0
115	20240621	164900	7767241400	158300	158300	158300	158300	0
116	20240621	164800	7767241400	158300	158300	158300	158300	0
117	20240621	164700	7767241400	158300	158300	158300	158300	0
118	20240621	164600	7767241400	158300	158300	158300	158300	0
119	20240621	164500	7767241400	158300	158300	158300	158300	0
120	20240621	164400	7767241400	158300	158300	158300	158300	0
121	20240621	164300	7767241400	158300	158300	158300	158300	0
122	20240621	164200	7767241400	158300	158300	158300	158300	8084
123	20240621	164100	7767241400	158300	158300	158300	158300	0
124	20240621	164000	7767241400	158300	158300	158300	158300	0
125	20240621	163900	7767241400	158300	158300	158300	158300	0
126	20240621	163800	7767241400	158300	158300	158300	158300	0
127	20240621	163700	7767241400	158300	158300	158300	158300	0
128	20240621	163600	7767241400	158300	158300	158300	158300	0
129	20240621	163500	7767241400	158300	158300	158300	158300	0
130	20240621	163400	7767241400	158300	158300	158300	158300	0
131	20240621	163300	7767241400	158300	158300	158300	158300	0
132	20240621	163200	7767241400	158300	158300	158300	158300	0
133	20240621	163100	7767241400	158300	158300	158300	158300	0
134	20240621	163000	7767241400	158300	158300	158300	158300	0
135	20240621	162900	7767241400	158300	158300	158300	158300	0
136	20240621	162800	7767241400	158300	158300	158300	158300	0
137	20240621	162700	7767241400	158300	158300	158300	158300	0
138	20240621	162600	7767241400	158300	158300	158300	158300	0
139	20240621	162500	7767241400	158300	158300	158300	158300	0
140	20240621	162400	7767241400	158300	158300	158300	158300	0
141	20240621	162300	7767241400	158300	158300	158300	158300	0
142	20240621	162200	7767241400	158300	158300	158300	158300	0
143	20240621	162100	7767241400	158300	158300	158300	158300	0
144	20240621	162000	7767241400	158300	158300	158300	158300	0
145	20240621	161900	7767241400	158300	158300	158300	158300	0
146	20240621	161800	7767241400	158300	158300	158300	158300	0
147	20240621	161700	7767241400	158300	158300	158300	158300	0
148	20240621	161600	7767241400	158300	158300	158300	158300	0
149	20240621	161500	7767241400	158300	158300	158300	158300	0
150	20240621	161400	7767241400	158300	158300	158300	158300	0
151	20240621	161300	7767241400	158300	158300	158300	158300	0
152	20240621	161200	7767241400	158300	158300	158300	158300	8084
153	20240621	161100	7767241400	158300	158300	158300	158300	0
154	20240621	161000	7767241400	158300	158300	158300	158300	0
155	20240621	160900	7767241400	158300	158300	158300	158300	0
156	20240621	160800	7767241400	158300	158300	158300	158300	0
157	20240621	160700	7767241400	158300	158300	158300	158300	0
158	20240621	160600	7767241400	158300	158300	158300	158300	0
159	20240621	160500	7767241400	158300	158300	158300	158300	0
160	20240621	160400	7767241400	158300	158300	158300	158300	0
161	20240621	160300	7767241400	158300	158300	158300	158300	0
162	20240621	160200	7767241400	158300	158300	158300	158300	0
163	20240621	160100	7767241400	158300	158300	158300	158300	0
164	20240621	160000	7767241400	158300	158300	158300	158300	0
165	20240621	155900	7767241400	158300	158300	158300	158300	0
166	20240621	155800	7767241400	158300	158300	158300	158300	0
167	20240621	155700	7767241400	158300	158300	158300	158300	0
168	20240621	155600	7767241400	158300	158300	158300	158300	0
169	20240621	155500	7767241400	158300	158300	158300	158300	0
170	20240621	155400	7767241400	158300	158300	158300	158300	0
171	20240621	155300	7767241400	158300	158300	158300	158300	0
172	20240621	155200	7767241400	158300	158300	158300	158300	0
173	20240621	155100	7767241400	158300	158300	158300	158300	0
174	20240621	155000	7767241400	158300	158300	158300	158300	0
175	20240621	154900	7767241400	158300	158300	158300	158300	0
176	20240621	154800	7767241400	158300	158300	158300	158300	0
177	20240621	154700	7767241400	158300	158300	158300	158300	0
178	20240621	154600	7767241400	158300	158300	158300	158300	0
179	20240621	154500	7767241400	158300	158300	158300	158300	0
180	20240621	154400	7767241400	158300	158300	158300	158300	0
181	20240621	154300	7767241400	158300	158300	158300	158300	0
182	20240621	154200	7767241400	158300	158300	158300	158300	8084
183	20240621	154100	7767241400	158300	158300	158300	158300	0
184	20240621	154000	7767241400	158300	158300	158300	158300	0
185	20240621	153900	7767241400	158300	158300	158300	158300	0
186	20240621	153800	7767241400	158300	158300	158300	158300	0
187	20240621	153700	7767241400	158300	158300	158300	158300	0
188	20240621	153600	7767241400	158300	158300	158300	158300	0
189	20240621	153500	7767241400	158300	158300	158300	158300	0
190	20240621	153400	7767241400	158300	158300	158300	158300	0
191	20240621	153300	7767241400	158300	158300	158300	158300	0
192	20240621	153200	7767241400	158300	158300	158300	158300	0
193	20240621	153100	7767241400	158300	158300	158300	158300	0
194	20240621	153000	7767241400	158300	158300	158300	158300	8084
195	20240621	152900	6487544200	158300	158300	158300	158300	0
196	20240621	152800	6487544200	158300	158300	158300	158300	0
197	20240621	152700	6487544200	158300	158300	158300	158300	0
198	20240621	152600	6487544200	158300	158300	158300	158300	0
199	20240621	152500	6487544200	158300	158300	158300	158300	0
200	20240621	152400	6487544200	158300	158300	158300	158300	0
201	20240621	152300	6487544200	158300	158300	158300	158300	0
202	20240621	152200	6487544200	158300	158300	158300	158300	0
203	20240621	152100	6487544200	158300	158300	158300	158300	0
204	20240621	152000	6487544200	158300	158300	158300	158300	0
205	20240621	151900	6487544200	158300	158900	158900	158300	239
206	20240621	151800	6449690400	158400	158400	158900	158400	361
207	20240621	151700	6392506000	158400	158600	159000	158400	525
208	20240621	151600	6309308000	158700	158500	158800	158500	748
209	20240621	151500	6190691900	158500	158700	158700	158400	254
210	20240621	151400	6150415100	158700	158800	158900	158700	896
211	20240621	151300	6008191700	158900	159000	159100	158900	293
212	20240621	151200	5961611600	159100	159200	159200	159000	143
213	20240621	151100	5938861700	159100	159100	159200	159000	113
214	20240621	151000	5920877000	159000	159100	159200	159000	176
215	20240621	150900	5892868300	159200	159100	159200	159000	237
216	20240621	150800	5855157800	159100	159100	159200	159000	92
217	20240621	150700	5840514300	159100	159200	159200	159100	130
218	20240621	150600	5819823900	159100	159200	159200	159000	148
219	20240621	150500	5796277600	159200	159300	159300	159000	100
220	20240621	150400	5780363500	159300	159100	159300	159000	131
221	20240621	150300	5759520700	159100	159100	159200	159100	109
222	20240621	150200	5742173600	159200	159200	159300	159200	115
223	20240621	150100	5723862500	159200	159200	159300	159000	119
224	20240621	150000	5704925500	159300	159100	159300	159100	187
225	20240621	145900	5675154800	159100	159200	159300	159100	124
226	20240621	145800	5655402900	159300	159000	159300	159000	222
227	20240621	145700	5620073100	159100	159100	159100	159000	168
228	20240621	145600	5593347400	159000	159000	159100	158900	125
229	20240621	145500	5573471600	158900	158900	159100	158900	169
230	20240621	145400	5546599900	159000	159000	159000	158900	149
231	20240621	145300	5522911300	158900	159000	159000	158900	215
232	20240621	145200	5488732000	159000	158900	159000	158900	224
233	20240621	145100	5453129800	159000	159100	159100	158900	182
234	20240621	145000	5424182000	159100	159000	159100	158900	248
235	20240621	144900	5384748000	159000	159100	159100	159000	74
236	20240621	144800	5372978500	159000	159100	159100	159000	153
237	20240621	144700	5348644700	159000	159100	159100	159000	134
238	20240621	144600	5327334100	159100	159000	159200	159000	128
239	20240621	144500	5306966700	159000	159100	159200	159000	137
240	20240621	144400	5285170800	159100	159100	159200	159100	129
241	20240621	144300	5264638800	159100	159100	159200	159100	115
242	20240621	144200	5246338600	159100	159200	159200	159100	142
243	20240621	144100	5223738600	159100	159100	159200	159100	114
244	20240621	144000	5205598400	159100	159200	159200	159100	105
245	20240621	143900	5188887700	159200	159100	159200	159100	151
246	20240621	143800	5164856900	159100	159100	159200	159000	76
247	20240621	143700	5152763800	159100	159100	159200	159000	198
248	20240621	143600	5121260700	159100	159000	159100	159000	98
249	20240621	143500	5105675500	159000	159000	159100	159000	159
250	20240621	143400	5080386400	159000	159100	159200	159000	148
251	20240621	143300	5056844900	159100	159200	159200	159100	118
252	20240621	143200	5038065200	159100	159100	159200	159100	143
253	20240621	143100	5015309800	159100	159200	159200	159100	135
254	20240621	143000	4993825000	159100	159300	159300	159100	127
255	20240621	142900	4973609300	159300	159300	159300	159200	143
256	20240621	142800	4950839500	159300	159300	159300	159200	150
257	20240621	142700	4926953300	159300	159400	159400	159200	126
258	20240621	142600	4906888000	159400	159600	159600	159300	240
259	20240621	142500	4868623800	159300	159700	159700	159300	601
260	20240621	142400	4772737100	159700	159600	159700	159600	144
261	20240621	142300	4749749500	159600	159700	159800	159600	175
262	20240621	142200	4721799200	159700	159700	159700	159600	134
263	20240621	142100	4700402900	159700	159800	159800	159700	124
264	20240621	142000	4680593000	159700	159700	159800	159700	117
265	20240621	141900	4661905100	159700	159800	159800	159700	113
266	20240621	141800	4643855600	159700	159800	159900	159700	172
267	20240621	141700	4616368300	159800	159800	159900	159800	103
268	20240621	141600	4599905200	159800	159800	159900	159800	86
269	20240621	141500	4586159700	159800	159900	160000	159800	123
270	20240621	141400	4566493300	159900	159900	159900	159700	167
271	20240621	141300	4539807000	159900	159500	159900	159500	381
272	20240621	141200	4478963100	159500	159400	159500	159400	126
273	20240621	141100	4458870400	159400	159300	159400	159200	138
274	20240621	141000	4436884100	159300	159400	159500	159300	105
275	20240621	140900	4420151900	159300	159100	159400	159100	586
276	20240621	140800	4326886400	159000	159000	159000	158900	137
277	20240621	140700	4305110100	158900	158700	159000	158700	87
278	20240621	140600	4291284500	158700	158400	158700	158400	433
279	20240621	140500	4222613400	158400	158300	158500	158300	236
280	20240621	140400	4185231800	158300	158300	158400	158300	142
281	20240621	140300	4162748000	158300	158300	158400	158300	128
282	20240621	140200	4142481300	158400	158300	158400	158300	99
283	20240621	140100	4126806500	158300	158300	158400	158300	90
284	20240621	140000	4112557900	158300	158300	158400	158200	92
285	20240621	135900	4097995100	158200	158300	158300	158200	80
286	20240621	135800	4085335100	158300	158200	158300	158200	174
287	20240621	135700	4057799100	158300	158200	158300	158200	116
288	20240621	135600	4039443600	158200	158700	158700	158200	1207
289	20240621	135500	3848078400	158700	158800	158800	158700	101
290	20240621	135400	3832046800	158800	158700	158800	158700	86
291	20240621	135300	3818394900	158800	158800	158900	158700	102
292	20240621	135200	3802197500	158800	158800	158900	158800	90
293	20240621	135100	3787900900	158800	158900	158900	158800	69
294	20240621	135000	3776938400	158900	158900	158900	158800	77
295	20240621	134900	3764708100	158900	158800	158900	158800	78
296	20240621	134800	3752316800	158800	158800	158900	158800	96
297	20240621	134700	3737066300	158800	158800	158900	158800	99
298	20240621	134600	3721341600	158800	158900	158900	158800	43
299	20240621	134500	3714509800	158800	158800	158900	158800	125
300	20240621	134400	3694653400	158900	158900	159000	158900	64
301	20240621	134300	3684483100	158900	158900	158900	158800	139
302	20240621	134200	3662399300	158800	158800	158900	158800	98
303	20240621	134100	3646833900	158800	158900	159000	158800	68
304	20240621	134000	3636030400	159000	158800	159000	158800	91
305	20240621	133900	3621572800	158800	158900	159000	158800	96
306	20240621	133800	3606321000	158900	158900	159000	158900	57
307	20240621	133700	3597260700	159000	159000	159100	158900	118
308	20240621	133600	3578501700	159100	159000	159100	158900	72
309	20240621	133500	3567052300	159000	159000	159000	158900	99
310	20240621	133400	3551313100	159000	159000	159000	158900	97
311	20240621	133300	3535894600	159000	159000	159100	158900	104
312	20240621	133200	3519364700	159000	159000	159100	158900	74
313	20240621	133100	3507595700	159100	159000	159100	159000	122
314	20240621	133000	3488192500	159100	159000	159100	159000	73
315	20240621	132900	3476582900	159000	159000	159100	159000	128
316	20240621	132800	3456224600	159100	159100	159100	159000	91
317	20240621	132700	3441752000	159000	159200	159300	159000	105
318	20240621	132600	3425041500	159100	159300	159300	159100	688
319	20240621	132500	3315530500	159200	159200	159300	159200	89
320	20240621	132400	3301359700	159300	159300	159300	159200	83
321	20240621	132300	3288140600	159200	159200	159300	159200	98
322	20240621	132200	3272536700	159300	159500	159500	159300	84
323	20240621	132100	3259151900	159500	159400	159500	159400	44
324	20240621	132000	3252134800	159400	159400	159500	159400	56
325	20240621	131900	3243206000	159400	159400	159500	159400	87
326	20240621	131800	3229332600	159400	159400	159400	159200	131
327	20240621	131700	3208462700	159300	159400	159500	159300	135
328	20240621	131600	3186942800	159400	159400	159500	159400	38
329	20240621	131500	3180884600	159300	159300	159400	159200	82
330	20240621	131400	3167821600	159300	159500	159500	159300	39
331	20240621	131300	3161607000	159500	159300	159500	159300	66
332	20240621	131200	3151087300	159300	159300	159400	159300	40
333	20240621	131100	3144713900	159300	159300	159500	159300	97
334	20240621	131000	3129253300	159300	159300	159300	159300	24
335	20240621	130900	3125430100	159300	159500	159500	159300	52
336	20240621	130800	3117141400	159400	159400	159400	159300	36
337	20240621	130700	3111403400	159400	159500	159500	159400	22
338	20240621	130600	3107895200	159500	159400	159500	159400	39
339	20240621	130500	3101678100	159400	159300	159400	159300	68
340	20240621	130400	3090843700	159300	159300	159400	159300	47
341	20240621	130300	3083355300	159300	159500	159500	159300	58
342	20240621	130200	3074107400	159400	159300	159400	159300	35
343	20240621	130100	3068530100	159300	159400	159400	159300	44
344	20240621	130000	3061517000	159400	159400	159500	159400	48
345	20240621	125900	3053865500	159300	159400	159400	159300	62
346	20240621	125800	3043983100	159400	159500	159500	159400	37
347	20240621	125700	3038082200	159500	159600	159600	159400	76
348	20240621	125600	3025963300	159600	159500	159600	159500	23
349	20240621	125500	3022293400	159500	159400	159600	159400	54
350	20240621	125400	3013678900	159400	159300	160000	159300	131
351	20240621	125300	2992770000	159300	159200	159400	159200	48
352	20240621	125200	2985123800	159200	159200	159200	159100	34
353	20240621	125100	2979711300	159200	159300	159300	159200	61
354	20240621	125000	2969995800	159200	159100	159200	159100	50
355	20240621	124900	2962035900	159100	159000	159200	159000	149
356	20240621	124800	2938334300	159000	159000	159000	158900	27
357	20240621	124700	2934043300	159000	159000	159000	158900	57
358	20240621	124600	2924980700	158900	158900	158900	158900	50
359	20240621	124500	2917035700	158900	158900	159000	158900	49
360	20240621	124400	2909248100	158900	158800	158900	158800	290
361	20240621	124300	2863171300	158700	158800	158800	158700	42
362	20240621	124200	2856502100	158800	158800	158900	158800	83
363	20240621	124100	2843320300	158700	158700	158800	158700	82
364	20240621	124000	2830305900	158700	158700	158700	158700	20
365	20240621	123900	2827131900	158700	158700	158800	158700	116
366	20240621	123800	2808716300	158700	158800	158800	158700	33
367	20240621	123700	2803479000	158700	158700	158800	158700	23
368	20240621	123600	2799828000	158700	158800	158800	158700	163
369	20240621	123500	2773947300	158800	158900	158900	158800	269
370	20240621	123400	2731229100	158900	158900	158900	158800	41
371	20240621	123300	2724714700	158800	158800	158900	158800	45
372	20240621	123200	2717567400	158800	158900	158900	158800	60
373	20240621	123100	2708038500	158800	158900	158900	158800	76
374	20240621	123000	2695964700	158800	158800	158900	158800	77
375	20240621	122900	2683732700	158800	158900	158900	158800	41
376	20240621	122800	2677218200	158900	158900	159000	158900	74
377	20240621	122700	2665455600	158900	159000	159000	158900	41
378	20240621	122600	2658939500	159000	158800	159000	158800	143
379	20240621	122500	2636217300	158800	158900	158900	158800	45
380	20240621	122400	2629071100	158900	158900	158900	158800	91
381	20240621	122300	2614611700	158900	158900	159000	158800	40
382	20240621	122200	2608255100	158900	159000	159000	158800	48
383	20240621	122100	2600627100	158900	159000	159000	158900	32
384	20240621	122000	2595541000	159000	158900	159000	158900	49
385	20240621	121900	2587750500	158900	159000	159000	158900	55
386	20240621	121800	2579009000	158900	158900	158900	158900	11
387	20240621	121700	2577261100	158800	158900	159000	158800	55
388	20240621	121600	2568524600	158900	159000	159000	158800	43
389	20240621	121500	2561691500	159000	158900	159000	158900	37
390	20240621	121400	2555808800	158900	158900	159000	158900	41
391	20240621	121300	2549293100	158900	159000	159000	158900	48
392	20240621	121200	2541663200	159000	159000	159000	158900	52
393	20240621	121100	2533396700	158900	159100	159100	158900	32
394	20240621	121000	2528309200	159100	158900	159100	158900	65
395	20240621	120900	2517974200	158900	159000	159000	158900	33
396	20240621	120800	2512730300	159000	159000	159000	158800	39
397	20240621	120700	2506531800	159000	158900	159000	158900	67
398	20240621	120600	2495880100	158900	158900	158900	158900	34
399	20240621	120500	2490477500	158900	158900	159000	158900	49
400	20240621	120400	2482690200	158900	158900	158900	158900	46
401	20240621	120300	2475380800	158800	158900	158900	158800	56
402	20240621	120200	2466486400	158800	158800	158900	158800	68
403	20240621	120100	2455684800	158800	158800	158900	158800	47
404	20240621	120000	2448218000	158800	158800	158900	158800	56
405	20240621	115900	2439322500	158800	158800	158900	158800	60
406	20240621	115800	2429789900	158800	158800	158900	158800	58
407	20240621	115700	2420577700	158800	158900	158900	158800	117
408	20240621	115600	2401990000	159000	158900	159000	158900	495
409	20240621	115500	2323324000	158900	158900	159000	158900	188
410	20240621	115400	2293449800	158900	158900	159000	158900	96
411	20240621	115300	2278190600	158900	158900	159000	158900	10
412	20240621	115200	2276601500	158900	159000	159000	158900	59
413	20240621	115100	2267223700	158900	158900	159000	158900	64
414	20240621	115000	2257050800	158900	158900	159000	158900	72
415	20240621	114900	2245605900	158900	158900	159000	158900	63
416	20240621	114800	2235592000	159000	158900	159000	158900	55
417	20240621	114700	2226848600	158900	158900	159000	158900	72
418	20240621	114600	2215404500	158900	158900	159000	158900	62
419	20240621	114500	2205549200	158900	159000	159000	158900	37
420	20240621	114400	2199668100	159000	159000	159000	158900	49
421	20240621	114300	2191880100	158900	158900	159000	158900	89
422	20240621	114200	2177733500	158900	158900	159000	158900	26
423	20240621	114100	2173600500	158900	159000	159100	158900	51
424	20240621	114000	2165491000	159100	159100	159100	159100	43
425	20240621	113900	2158649700	159000	159100	159100	159000	53
426	20240621	113800	2150222000	159000	159000	159100	159000	89
427	20240621	113700	2136065900	159000	159000	159100	159000	14
428	20240621	113600	2133839500	159000	159000	159100	159000	33
429	20240621	113500	2128592300	158900	159000	159000	158900	95
430	20240621	113400	2113491800	159000	159000	159000	158900	19
431	20240621	113300	2110471100	159000	159000	159000	158900	156
432	20240621	113200	2085678000	158900	159000	159000	158900	56
433	20240621	113100	2076774900	159000	159000	159100	159000	21
434	20240621	113000	2073434500	159000	159000	159100	159000	65
435	20240621	112900	2063095700	159000	159000	159100	159000	49
436	20240621	112800	2055302600	159000	159000	159000	159000	35
437	20240621	112700	2049737600	159000	159100	159100	159000	79
438	20240621	112600	2037172200	159000	159100	159100	159000	165
439	20240621	112500	2010935800	159000	159100	159100	159000	71
440	20240621	112400	1999643500	159000	159000	159100	159000	60
441	20240621	112300	1990101700	159000	159000	159100	159000	34
442	20240621	112200	1984694500	159000	159000	159200	159000	56
443	20240621	112100	1975784600	159000	159100	159100	159000	43
444	20240621	112000	1968946200	159100	159100	159100	159100	29
445	20240621	111900	1964332300	159000	159100	159200	159000	73
446	20240621	111800	1952715000	159200	159200	159200	159100	35
447	20240621	111700	1947143500	159100	159100	159200	159100	64
448	20240621	111600	1936957600	159100	159100	159200	159100	69
449	20240621	111500	1925979300	159100	159200	159200	159100	28
450	20240621	111400	1921522100	159100	159100	159200	159100	71
451	20240621	111300	1910222200	159100	159100	159200	159100	56
452	20240621	111200	1901311300	159200	159100	159200	159100	27
453	20240621	111100	1897013700	159100	159100	159100	159000	59
454	20240621	111000	1887629900	159000	159200	159200	159000	36
455	20240621	110900	1881903200	159100	159100	159100	159000	65
456	20240621	110800	1871562900	159100	159000	159100	159000	45
457	20240621	110700	1864406400	159000	159000	159100	159000	26
458	20240621	110600	1860271400	159000	159100	159100	159000	86
459	20240621	110500	1846591500	159000	159000	159100	159000	60
460	20240621	110400	1837050600	159000	159100	159100	159000	17
461	20240621	110300	1834346500	159100	159100	159100	159000	58
462	20240621	110200	1825119600	159100	159200	159200	159000	43
463	20240621	110100	1818277600	159100	159000	159200	159000	39
464	20240621	110000	1812072500	159100	159100	159100	159100	30
465	20240621	105900	1807299500	159100	159100	159200	159100	35
466	20240621	105800	1801730300	159100	159100	159200	159100	44
467	20240621	105700	1794726400	159100	159100	159200	159100	74
468	20240621	105600	1782950600	159100	159200	159200	159100	4
469	20240621	105500	1782314100	159200	159100	159200	159100	65
470	20240621	105400	1771967000	159200	159200	159200	159100	30
471	20240621	105300	1767191300	159200	159200	159200	159200	42
472	20240621	105200	1760504900	159200	159100	159200	159100	21
473	20240621	105100	1757161900	159100	159100	159200	159100	76
474	20240621	105000	1745068400	159200	159000	159200	159000	59
475	20240621	104900	1735684900	159000	159100	159100	159000	38
476	20240621	104800	1729642000	159100	159100	159100	159000	67
477	20240621	104700	1718984400	159100	159100	159100	159000	34
478	20240621	104600	1713575100	159200	159100	159200	159000	54
479	20240621	104500	1704985900	159000	159000	159100	159000	51
480	20240621	104400	1696872900	159000	159200	159200	159000	44
481	20240621	104300	1689871500	159100	159100	159200	159100	40
482	20240621	104200	1683506400	159100	159100	159200	159100	28
483	20240621	104100	1679051300	159100	159100	159200	159000	250
484	20240621	104000	1639294500	159100	159100	159200	159000	43
485	20240621	103900	1632453200	159100	159000	159100	159000	50
486	20240621	103800	1624498700	159000	159200	159300	159000	516
487	20240621	103700	1542404700	159200	159100	159200	159100	90
488	20240621	103600	1528078900	159200	159200	159200	159100	20
489	20240621	103500	1524895300	159100	159100	159200	159100	101
490	20240621	103400	1508821100	159100	159100	159200	159100	34
491	20240621	103300	1503409600	159100	159100	159200	159100	40
492	20240621	103200	1497045000	159200	159100	159200	159100	69
493	20240621	103100	1486064700	159100	159100	159200	159100	35
494	20240621	103000	1480495100	159100	159200	159200	159100	52
495	20240621	102900	1472219100	159100	159100	159200	159100	59
496	20240621	102800	1462829800	159200	159100	159200	159100	21
497	20240621	102700	1459487000	159100	159200	159300	159100	57
498	20240621	102600	1450411000	159200	159200	159200	159200	42
499	20240621	102500	1443724600	159200	159200	159300	159200	39
500	20240621	102400	1437513000	159200	159300	159300	159200	54
501	20240621	102300	1428914000	159200	159200	159300	159200	40
502	20240621	102200	1422545600	159200	159200	159300	159200	96
503	20240621	102100	1407260100	159200	159200	159300	159200	35
504	20240621	102000	1401687800	159300	159200	159300	159200	35
505	20240621	101900	1396113100	159200	159300	159300	159200	71
506	20240621	101800	1384807800	159200	159300	159300	159200	23
507	20240621	101700	1381146000	159200	159200	159300	159200	48
508	20240621	101600	1373501900	159100	159100	159100	159100	37
509	20240621	101500	1367615200	159100	159200	159200	159100	47
510	20240621	101400	1360134200	159200	159200	159200	159100	129
511	20240621	101300	1339607600	159100	159300	159300	159100	195
512	20240621	101200	1308559300	159300	159200	159300	159200	35
513	20240621	101100	1302985400	159200	159300	159400	159200	104
514	20240621	101000	1286417900	159400	159300	159400	159300	61
515	20240621	100900	1276698100	159300	159300	159400	159300	53
516	20240621	100800	1268254400	159400	159500	159500	159300	107
517	20240621	100700	1251205900	159500	159700	159800	159400	589
518	20240621	100600	1157251200	159800	159900	159900	159800	18
519	20240621	100500	1154374400	159800	159800	159900	159800	56
520	20240621	100400	1145420700	159800	160300	160300	159800	380
521	20240621	100300	1084593300	160300	160400	160400	160300	44
522	20240621	100200	1077536400	160400	160300	160400	160300	46
523	20240621	100100	1070160100	160300	160300	160400	160300	8
524	20240621	100000	1068877600	160300	160400	160400	160300	43
525	20240621	095900	1061982100	160300	160300	160400	160300	27
526	20240621	095800	1057653500	160400	160300	160400	160300	33
527	20240621	095700	1052360700	160300	160300	160400	160300	53
528	20240621	095600	1043861700	160300	160300	160400	160300	67
529	20240621	095500	1033121200	160300	160500	160500	160300	46
530	20240621	095400	1025742900	160500	160500	160500	160400	71
531	20240621	095300	1014352900	160400	160400	160500	160400	54
532	20240621	095200	1005687900	160500	160300	160500	160300	24
533	20240621	095100	1001838700	160300	160300	160400	160300	65
534	20240621	095000	991416700	160300	160200	160300	160200	56
535	20240621	094900	982440700	160200	160300	160400	160200	170
536	20240621	094800	955193800	160300	160200	160300	160200	43
537	20240621	094700	948301400	160200	160200	160300	160100	38
538	20240621	094600	942213800	160100	160100	160100	160000	42
539	20240621	094500	935490100	159900	160000	160200	159900	391
540	20240621	094400	872897600	160000	159900	160000	159900	16
541	20240621	094300	870338500	160000	159900	160000	159900	104
542	20240621	094200	853700800	159900	159600	159900	159600	1074
543	20240621	094100	682181600	159600	159600	159600	159500	51
544	20240621	094000	674042500	159600	159600	159700	159600	39
545	20240621	093900	667815500	159600	159800	159800	159600	35
546	20240621	093800	662226300	159700	159600	159700	159600	62
547	20240621	093700	652325900	159600	159700	159800	159600	48
548	20240621	093600	644660700	159700	159900	160000	159700	106
549	20240621	093500	627721300	160000	160100	160100	160000	91
550	20240621	093400	613159000	160100	160200	160200	160000	44
551	20240621	093300	606117600	160200	160100	160300	160100	105
552	20240621	093200	589296200	160000	160000	160100	160000	31
553	20240621	093100	584334800	160000	159600	160000	159600	56
554	20240621	093000	575379200	159700	159700	159800	159700	50
555	20240621	092900	567393300	159800	159800	159800	159700	61
556	20240621	092800	557646400	159700	159600	159800	159600	36
557	20240621	092700	551897900	159700	159700	159700	159600	51
558	20240621	092600	543754200	159600	159500	159700	159500	111
559	20240621	092500	526034600	159600	159600	159600	159500	48
560	20240621	092400	518373900	159600	159600	159600	159500	244
561	20240621	092300	479449700	159700	159600	159700	159600	15
562	20240621	092200	477055300	159500	159600	159600	159500	94
563	20240621	092100	462060800	159500	159700	159700	159500	22
564	20240621	092000	458549400	159600	159500	159600	159500	34
565	20240621	091900	453123400	159500	159500	159600	159500	87
566	20240621	091800	439246200	159600	159600	159600	159500	672
567	20240621	091700	331997500	159700	159700	159700	159600	20
568	20240621	091600	328804000	159700	159700	159700	159700	15
569	20240621	091500	326408500	159800	159800	159800	159600	24
570	20240621	091400	322575700	159800	159300	159800	159300	564
571	20240621	091300	232535800	159400	159800	159800	159400	365
572	20240621	091200	174290900	159800	159900	159900	159700	23
573	20240621	091100	170617500	159700	159600	159700	159500	152
574	20240621	091000	146352800	159600	159500	159600	159500	14
575	20240621	090900	144119000	159500	159500	159500	159500	66
576	20240621	090800	133592000	159300	159200	159300	159200	56
577	20240621	090700	124671900	159300	159300	159300	159300	17
578	20240621	090600	121963800	159300	159500	159500	159300	32
579	20240621	090500	116865800	159500	159600	159600	159400	57
580	20240621	090400	107775400	159700	159800	159800	159700	243
581	20240621	090300	68960800	159700	159800	160000	159700	47
582	20240621	090200	61450100	159500	159300	159500	159300	194
583	20240621	090100	30509100	159300	159100	159300	159000	59
584	20240621	090000	21121700	159100	158800	159100	158800	133