KissMeData/005180/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	184500	13528009000	97500	97500	97500	97500	3443
3	20240628	184400	13528009000	97500	97500	97500	97500	0
4	20240628	184300	13528009000	97500	97500	97500	97500	0
5	20240628	184200	13528009000	97500	97500	97500	97500	0
6	20240628	184100	13528009000	97500	97500	97500	97500	0
7	20240628	184000	13528009000	97500	97500	97500	97500	0
8	20240628	183900	13528009000	97500	97500	97500	97500	0
9	20240628	183800	13528009000	97500	97500	97500	97500	0
10	20240628	183700	13528009000	97500	97500	97500	97500	0
11	20240628	183600	13528009000	97500	97500	97500	97500	0
12	20240628	183500	13528009000	97500	97500	97500	97500	0
13	20240628	183400	13528009000	97500	97500	97500	97500	0
14	20240628	183300	13528009000	97500	97500	97500	97500	0
15	20240628	183200	13528009000	97500	97500	97500	97500	0
16	20240628	183100	13528009000	97500	97500	97500	97500	0
17	20240628	183000	13528009000	97500	97500	97500	97500	0
18	20240628	182900	13528009000	97500	97500	97500	97500	0
19	20240628	182800	13528009000	97500	97500	97500	97500	0
20	20240628	182700	13528009000	97500	97500	97500	97500	0
21	20240628	182600	13528009000	97500	97500	97500	97500	0
22	20240628	182500	13528009000	97500	97500	97500	97500	0
23	20240628	182400	13528009000	97500	97500	97500	97500	0
24	20240628	182300	13528009000	97500	97500	97500	97500	0
25	20240628	182200	13528009000	97500	97500	97500	97500	0
26	20240628	182100	13528009000	97500	97500	97500	97500	0
27	20240628	182000	13528009000	97500	97500	97500	97500	0
28	20240628	181900	13528009000	97500	97500	97500	97500	0
29	20240628	181800	13528009000	97500	97500	97500	97500	0
30	20240628	181700	13528009000	97500	97500	97500	97500	0
31	20240628	181600	13528009000	97500	97500	97500	97500	0
32	20240628	181500	13528009000	97500	97500	97500	97500	3443
33	20240628	181400	13528009000	97500	97500	97500	97500	0
34	20240628	181300	13528009000	97500	97500	97500	97500	0
35	20240628	181200	13528009000	97500	97500	97500	97500	0
36	20240628	181100	13528009000	97500	97500	97500	97500	0
37	20240628	181000	13528009000	97500	97500	97500	97500	0
38	20240628	180900	13528009000	97500	97500	97500	97500	0
39	20240628	180800	13528009000	97500	97500	97500	97500	0
40	20240628	180700	13528009000	97500	97500	97500	97500	0
41	20240628	180600	13528009000	97500	97500	97500	97500	0
42	20240628	180500	13528009000	97500	97500	97500	97500	0
43	20240628	180400	13528009000	97500	97500	97500	97500	0
44	20240628	180300	13528009000	97500	97500	97500	97500	0
45	20240628	180200	13528009000	97500	97500	97500	97500	0
46	20240628	180100	13528009000	97500	97500	97500	97500	0
47	20240628	180000	13528009000	97500	97500	97500	97500	0
48	20240628	175900	13528009000	97500	97500	97500	97500	0
49	20240628	175800	13528009000	97500	97500	97500	97500	0
50	20240628	175700	13528009000	97500	97500	97500	97500	0
51	20240628	175600	13528009000	97500	97500	97500	97500	0
52	20240628	175500	13528009000	97500	97500	97500	97500	0
53	20240628	175400	13528009000	97500	97500	97500	97500	0
54	20240628	175300	13528009000	97500	97500	97500	97500	0
55	20240628	175200	13528009000	97500	97500	97500	97500	0
56	20240628	175100	13528009000	97500	97500	97500	97500	0
57	20240628	175000	13528009000	97500	97500	97500	97500	0
58	20240628	174900	13528009000	97500	97500	97500	97500	0
59	20240628	174800	13528009000	97500	97500	97500	97500	0
60	20240628	174700	13528009000	97500	97500	97500	97500	0
61	20240628	174600	13528009000	97500	97500	97500	97500	0
62	20240628	174500	13528009000	97500	97500	97500	97500	3443
63	20240628	174400	13528009000	97500	97500	97500	97500	0
64	20240628	174300	13528009000	97500	97500	97500	97500	0
65	20240628	174200	13528009000	97500	97500	97500	97500	0
66	20240628	174100	13528009000	97500	97500	97500	97500	0
67	20240628	174000	13528009000	97500	97500	97500	97500	0
68	20240628	173900	13528009000	97500	97500	97500	97500	0
69	20240628	173800	13528009000	97500	97500	97500	97500	0
70	20240628	173700	13528009000	97500	97500	97500	97500	0
71	20240628	173600	13528009000	97500	97500	97500	97500	0
72	20240628	173500	13528009000	97500	97500	97500	97500	0
73	20240628	173400	13528009000	97500	97500	97500	97500	0
74	20240628	173300	13528009000	97500	97500	97500	97500	0
75	20240628	173200	13528009000	97500	97500	97500	97500	0
76	20240628	173100	13528009000	97500	97500	97500	97500	0
77	20240628	173000	13528009000	97500	97500	97500	97500	0
78	20240628	172900	13528009000	97500	97500	97500	97500	0
79	20240628	172800	13528009000	97500	97500	97500	97500	0
80	20240628	172700	13528009000	97500	97500	97500	97500	0
81	20240628	172600	13528009000	97500	97500	97500	97500	0
82	20240628	172500	13528009000	97500	97500	97500	97500	0
83	20240628	172400	13528009000	97500	97500	97500	97500	0
84	20240628	172300	13528009000	97500	97500	97500	97500	0
85	20240628	172200	13528009000	97500	97500	97500	97500	0
86	20240628	172100	13528009000	97500	97500	97500	97500	0
87	20240628	172000	13528009000	97500	97500	97500	97500	0
88	20240628	171900	13528009000	97500	97500	97500	97500	0
89	20240628	171800	13528009000	97500	97500	97500	97500	0
90	20240628	171700	13528009000	97500	97500	97500	97500	0
91	20240628	171600	13528009000	97500	97500	97500	97500	0
92	20240628	171500	13528009000	97500	97500	97500	97500	3443
93	20240628	171400	13528009000	97500	97500	97500	97500	0
94	20240628	171300	13528009000	97500	97500	97500	97500	0
95	20240628	171200	13528009000	97500	97500	97500	97500	0
96	20240628	171100	13528009000	97500	97500	97500	97500	0
97	20240628	171000	13528009000	97500	97500	97500	97500	0
98	20240628	170900	13528009000	97500	97500	97500	97500	0
99	20240628	170800	13528009000	97500	97500	97500	97500	0
100	20240628	170700	13528009000	97500	97500	97500	97500	0
101	20240628	170600	13528009000	97500	97500	97500	97500	0
102	20240628	170500	13528009000	97500	97500	97500	97500	0
103	20240628	170400	13528009000	97500	97500	97500	97500	0
104	20240628	170300	13528009000	97500	97500	97500	97500	0
105	20240628	170200	13528009000	97500	97500	97500	97500	0
106	20240628	170100	13528009000	97500	97500	97500	97500	0
107	20240628	170000	13528009000	97500	97500	97500	97500	0
108	20240628	165900	13528009000	97500	97500	97500	97500	0
109	20240628	165800	13528009000	97500	97500	97500	97500	0
110	20240628	165700	13528009000	97500	97500	97500	97500	0
111	20240628	165600	13528009000	97500	97500	97500	97500	0
112	20240628	165500	13528009000	97500	97500	97500	97500	0
113	20240628	165400	13528009000	97500	97500	97500	97500	0
114	20240628	165300	13528009000	97500	97500	97500	97500	0
115	20240628	165200	13528009000	97500	97500	97500	97500	0
116	20240628	165100	13528009000	97500	97500	97500	97500	0
117	20240628	165000	13528009000	97500	97500	97500	97500	0
118	20240628	164900	13528009000	97500	97500	97500	97500	0
119	20240628	164800	13528009000	97500	97500	97500	97500	0
120	20240628	164700	13528009000	97500	97500	97500	97500	0
121	20240628	164600	13528009000	97500	97500	97500	97500	0
122	20240628	164500	13528009000	97500	97500	97500	97500	3443
123	20240628	164400	13528009000	97500	97500	97500	97500	0
124	20240628	164300	13528009000	97500	97500	97500	97500	0
125	20240628	164200	13528009000	97500	97500	97500	97500	0
126	20240628	164100	13528009000	97500	97500	97500	97500	0
127	20240628	164000	13528009000	97500	97500	97500	97500	0
128	20240628	163900	13528009000	97500	97500	97500	97500	0
129	20240628	163800	13528009000	97500	97500	97500	97500	0
130	20240628	163700	13528009000	97500	97500	97500	97500	0
131	20240628	163600	13528009000	97500	97500	97500	97500	0
132	20240628	163500	13528009000	97500	97500	97500	97500	0
133	20240628	163400	13528009000	97500	97500	97500	97500	0
134	20240628	163300	13528009000	97500	97500	97500	97500	0
135	20240628	163200	13528009000	97500	97500	97500	97500	0
136	20240628	163100	13528009000	97500	97500	97500	97500	0
137	20240628	163000	13528009000	97500	97500	97500	97500	0
138	20240628	162900	13528009000	97500	97500	97500	97500	0
139	20240628	162800	13528009000	97500	97500	97500	97500	0
140	20240628	162700	13528009000	97500	97500	97500	97500	0
141	20240628	162600	13528009000	97500	97500	97500	97500	0
142	20240628	162500	13528009000	97500	97500	97500	97500	0
143	20240628	162400	13528009000	97500	97500	97500	97500	0
144	20240628	162300	13528009000	97500	97500	97500	97500	0
145	20240628	162200	13528009000	97500	97500	97500	97500	0
146	20240628	162100	13528009000	97500	97500	97500	97500	0
147	20240628	162000	13528009000	97500	97500	97500	97500	0
148	20240628	161900	13528009000	97500	97500	97500	97500	0
149	20240628	161800	13528009000	97500	97500	97500	97500	0
150	20240628	161700	13528009000	97500	97500	97500	97500	0
151	20240628	161600	13528009000	97500	97500	97500	97500	0
152	20240628	161500	13528009000	97500	97500	97500	97500	3443
153	20240628	161400	13528009000	97500	97500	97500	97500	0
154	20240628	161300	13528009000	97500	97500	97500	97500	0
155	20240628	161200	13528009000	97500	97500	97500	97500	0
156	20240628	161100	13528009000	97500	97500	97500	97500	0
157	20240628	161000	13528009000	97500	97500	97500	97500	0
158	20240628	160900	13528009000	97500	97500	97500	97500	0
159	20240628	160800	13528009000	97500	97500	97500	97500	0
160	20240628	160700	13528009000	97500	97500	97500	97500	0
161	20240628	160600	13528009000	97500	97500	97500	97500	0
162	20240628	160500	13528009000	97500	97500	97500	97500	0
163	20240628	160400	13528009000	97500	97500	97500	97500	0
164	20240628	160300	13528009000	97500	97500	97500	97500	0
165	20240628	160200	13528009000	97500	97500	97500	97500	0
166	20240628	160100	13528009000	97500	97500	97500	97500	0
167	20240628	160000	13528009000	97500	97500	97500	97500	0
168	20240628	155900	13528009000	97500	97500	97500	97500	0
169	20240628	155800	13528009000	97500	97500	97500	97500	0
170	20240628	155700	13528009000	97500	97500	97500	97500	0
171	20240628	155600	13528009000	97500	97500	97500	97500	0
172	20240628	155500	13528009000	97500	97500	97500	97500	0
173	20240628	155400	13528009000	97500	97500	97500	97500	0
174	20240628	155300	13528009000	97500	97500	97500	97500	0
175	20240628	155200	13528009000	97500	97500	97500	97500	0
176	20240628	155100	13528009000	97500	97500	97500	97500	0
177	20240628	155000	13528009000	97500	97500	97500	97500	0
178	20240628	154900	13528009000	97500	97500	97500	97500	0
179	20240628	154800	13528009000	97500	97500	97500	97500	0
180	20240628	154700	13528009000	97500	97500	97500	97500	0
181	20240628	154600	13528009000	97500	97500	97500	97500	0
182	20240628	154500	13528009000	97500	97500	97500	97500	3443
183	20240628	154400	13528009000	97500	97500	97500	97500	0
184	20240628	154300	13528009000	97500	97500	97500	97500	0
185	20240628	154200	13528009000	97500	97500	97500	97500	0
186	20240628	154100	13528009000	97500	97500	97500	97500	0
187	20240628	154000	13528009000	97500	97500	97500	97500	0
188	20240628	153900	13528009000	97500	97500	97500	97500	0
189	20240628	153800	13528009000	97500	97500	97500	97500	0
190	20240628	153700	13528009000	97500	97500	97500	97500	0
191	20240628	153600	13528009000	97500	97500	97500	97500	0
192	20240628	153500	13528009000	97500	97500	97500	97500	0
193	20240628	153400	13528009000	97500	97500	97500	97500	0
194	20240628	153300	13528009000	97500	97500	97500	97500	0
195	20240628	153200	13528009000	97500	97500	97500	97500	0
196	20240628	153100	13528009000	97500	97500	97500	97500	0
197	20240628	153000	13528009000	97500	97500	97500	97500	3443
198	20240628	152900	13192316500	97400	97400	97400	97400	0
199	20240628	152800	13192316500	97400	97400	97400	97400	0
200	20240628	152700	13192316500	97400	97400	97400	97400	0
201	20240628	152600	13192316500	97400	97400	97400	97400	0
202	20240628	152500	13192316500	97400	97400	97400	97400	0
203	20240628	152400	13192316500	97400	97400	97400	97400	0
204	20240628	152300	13192316500	97400	97400	97400	97400	0
205	20240628	152200	13192316500	97400	97400	97400	97400	0
206	20240628	152100	13192316500	97400	97400	97400	97400	0
207	20240628	152000	13192316500	97400	97400	97400	97400	0
208	20240628	151900	13192316500	97400	97200	97500	97200	86
209	20240628	151800	13183944900	97500	97500	97500	97200	658
210	20240628	151700	13119867100	97500	97300	97500	97200	269
211	20240628	151600	13093662200	97300	97200	97300	97200	348
212	20240628	151500	13059826900	97300	97400	97400	97200	282
213	20240628	151400	13032411400	97400	97200	97400	97000	836
214	20240628	151300	12951229400	97400	97400	97400	97200	73
215	20240628	151200	12944132600	97300	97300	97400	97200	1087
216	20240628	151100	12838330300	97300	97500	97500	97200	621
217	20240628	151000	12777883800	97500	97500	97600	97500	124
218	20240628	150900	12765793000	97600	97600	97800	97500	1235
219	20240628	150800	12645161200	97600	97400	97600	97400	192
220	20240628	150700	12626449800	97400	97300	97400	97300	196
221	20240628	150600	12607377100	97300	97600	97600	97300	298
222	20240628	150500	12578334900	97600	97600	97600	97500	52
223	20240628	150400	12573261300	97600	97500	97600	97500	63
224	20240628	150300	12567115100	97600	97500	97600	97500	135
225	20240628	150200	12553946600	97600	97600	97600	97500	108
226	20240628	150100	12543411900	97600	97400	97600	97300	871
227	20240628	150000	12458424700	97400	97300	97500	97300	377
228	20240628	145900	12421711400	97300	97400	97400	97300	114
229	20240628	145800	12410612000	97300	97300	97400	97300	282
230	20240628	145700	12383150700	97300	97500	97600	97300	349
231	20240628	145600	12349158300	97400	97400	97600	97400	334
232	20240628	145500	12316613000	97400	97600	97700	97400	200
233	20240628	145400	12297101000	97700	97600	97800	97600	279
234	20240628	145300	12269860200	97700	97800	97800	97600	361
235	20240628	145200	12234586400	97800	97800	97800	97700	95
236	20240628	145100	12225300600	97800	97800	98000	97700	1315
237	20240628	145000	12096565700	97800	97800	97900	97800	230
238	20240628	144900	12074063900	97900	97700	97900	97600	538
239	20240628	144800	12021496300	97700	97600	97700	97600	319
240	20240628	144700	11990347900	97600	97700	97800	97600	159
241	20240628	144600	11974810800	97700	97700	97900	97700	383
242	20240628	144500	11937361300	97700	97700	97800	97600	313
243	20240628	144400	11906783600	97700	97600	97800	97500	1430
244	20240628	144300	11767088100	97500	97400	97600	97300	504
245	20240628	144200	11717946900	97400	97300	97500	97200	245
246	20240628	144100	11694096800	97400	97400	97500	97300	215
247	20240628	144000	11673162500	97500	97500	97500	97300	116
248	20240628	143900	11661860800	97400	97400	97500	97300	221
249	20240628	143800	11640340300	97400	97300	97400	97300	194
250	20240628	143700	11621451000	97300	97400	97400	97300	114
251	20240628	143600	11610356500	97500	97300	97500	97300	206
252	20240628	143500	11590300000	97400	97400	97400	97300	186
253	20240628	143400	11572186700	97400	97500	97500	97400	105
254	20240628	143300	11561956000	97500	97400	97500	97400	340
255	20240628	143200	11528818700	97500	97500	97500	97400	168
256	20240628	143100	11512452200	97500	97300	97500	97300	281
257	20240628	143000	11485080700	97400	97200	97400	97200	375
258	20240628	142900	11448603900	97300	97300	97300	97200	95
259	20240628	142800	11439362600	97300	97300	97300	97200	133
260	20240628	142700	11426425600	97300	97200	97300	97200	392
261	20240628	142600	11388292700	97300	97300	97300	97200	260
262	20240628	142500	11362999900	97200	97200	97300	97200	92
263	20240628	142400	11354053100	97200	97200	97200	97100	360
264	20240628	142300	11319075100	97300	97300	97300	97100	122
265	20240628	142200	11307217400	97300	96900	97300	96800	701
266	20240628	142100	11239171100	96900	96900	97000	96900	218
267	20240628	142000	11218044800	96900	96900	97000	96900	115
268	20240628	141900	11206895900	96900	97100	97100	96900	57
269	20240628	141800	11201368200	97100	97000	97100	96800	396
270	20240628	141700	11162982300	97000	97100	97100	97000	282
271	20240628	141600	11135608000	97100	97100	97100	97000	68
272	20240628	141500	11129007900	97100	97000	97100	96800	142
273	20240628	141400	11115240300	97000	97200	97200	96800	101
274	20240628	141300	11105444600	97200	97100	97200	97000	161
275	20240628	141200	11089821100	97100	97000	97100	96900	93
276	20240628	141100	11080801400	97100	97200	97200	97100	222
277	20240628	141000	11059231200	97200	97100	97200	96800	363
278	20240628	140900	11023997600	97000	97000	97200	97000	109
279	20240628	140800	11013417600	97100	97300	97300	97100	131
280	20240628	140700	11000679700	97300	97200	97300	97200	77
281	20240628	140600	10993191400	97300	97000	97300	96600	696
282	20240628	140500	10925747900	97200	97200	97300	97000	364
283	20240628	140400	10890372300	97100	97200	97200	97100	79
284	20240628	140300	10882695100	97100	97300	97300	97100	98
285	20240628	140200	10873172200	97200	97300	97300	97200	263
286	20240628	140100	10847597900	97300	97300	97400	97100	166
287	20240628	140000	10831447300	97200	97000	97300	97000	671
288	20240628	135900	10766241200	96900	96900	97000	96800	157
289	20240628	135800	10751028000	96800	97000	97000	96800	118
290	20240628	135700	10739591200	97000	96900	97000	96800	142
291	20240628	135600	10725834100	96800	96800	96900	96800	180
292	20240628	135500	10708401500	96900	96900	96900	96800	270
293	20240628	135400	10682256300	96900	97000	97000	96800	237
294	20240628	135300	10659310300	97000	97100	97100	96900	120
295	20240628	135200	10647670400	97000	97000	97100	96900	218
296	20240628	135100	10626525200	96900	96900	97100	96900	78
297	20240628	135000	10618964800	97000	97100	97100	96900	645
298	20240628	134900	10556401400	97100	97000	97100	97000	167
299	20240628	134800	10540197700	97100	97100	97200	97000	125
300	20240628	134700	10528058900	97100	97200	97200	97100	62
301	20240628	134600	10522035300	97100	97100	97200	97000	213
302	20240628	134500	10501334700	97100	97100	97200	97000	112
303	20240628	134400	10490464100	97100	97100	97200	97100	114
304	20240628	134300	10479390700	97100	97200	97200	97000	38
305	20240628	134200	10475700700	97200	97100	97200	97000	97
306	20240628	134100	10466284000	97000	97100	97100	97000	142
307	20240628	134000	10452504900	97200	97200	97200	97000	111
308	20240628	133900	10441719200	97100	97100	97200	97000	488
309	20240628	133800	10394333800	97100	97200	97300	97100	105
310	20240628	133700	10384134500	97200	97300	97300	97100	103
311	20240628	133600	10374120300	97200	97300	97400	97100	122
312	20240628	133500	10362260900	97100	97100	97300	97100	387
313	20240628	133400	10324656300	97100	97200	97200	97100	98
314	20240628	133300	10315132500	97200	97200	97300	97100	181
315	20240628	133200	10297533500	97200	97300	97300	97200	381
316	20240628	133100	10260494700	97300	97300	97300	97200	43
317	20240628	133000	10256313400	97300	97400	97400	97200	122
318	20240628	132900	10244443700	97300	97400	97400	97300	121
319	20240628	132800	10232665500	97400	97300	97400	97300	144
320	20240628	132700	10218652100	97400	97300	97400	97300	110
321	20240628	132600	10207945900	97300	97400	97400	97300	148
322	20240628	132500	10193540200	97400	97400	97400	97300	71
323	20240628	132400	10186629000	97400	97500	97500	97300	127
324	20240628	132300	10174260400	97400	97500	97500	97400	464
325	20240628	132200	10129040100	97500	97300	97500	97300	102
326	20240628	132100	10119109700	97300	97400	97400	97300	229
327	20240628	132000	10096817000	97400	97400	97500	97300	276
328	20240628	131900	10069939900	97400	97400	97500	97400	131
329	20240628	131800	10057172900	97500	97400	97700	97300	164
330	20240628	131700	10041178400	97500	97600	97700	97500	767
331	20240628	131600	9966321700	97600	97700	97700	97600	139
332	20240628	131500	9952751000	97700	97600	97700	97600	138
333	20240628	131400	9939279300	97600	97700	97700	97600	262
334	20240628	131300	9913702400	97600	97700	97700	97600	451
335	20240628	131200	9869660300	97700	97700	97700	97600	1059
336	20240628	131100	9766285300	97700	97700	97800	97600	178
337	20240628	131000	9748893200	97700	97800	97800	97600	593
338	20240628	130900	9690938400	97800	97800	97900	97600	624
339	20240628	130800	9629931100	97700	97800	97800	97700	319
340	20240628	130700	9598749400	97800	97500	97900	97500	1099
341	20240628	130600	9491300300	97500	97500	97600	97400	117
342	20240628	130500	9479891800	97500	97600	97600	97500	143
343	20240628	130400	9465946400	97600	97600	97600	97500	35
344	20240628	130300	9462531700	97500	97300	97500	97300	175
345	20240628	130200	9445480200	97400	97400	97500	97400	228
346	20240628	130100	9423272500	97400	97400	97500	97300	239
347	20240628	130000	9399981600	97500	97400	97500	97200	175
348	20240628	125900	9382940300	97300	97400	97400	97300	101
349	20240628	125800	9373109900	97400	97400	97500	97300	248
350	20240628	125700	9348958800	97400	97300	97400	97300	67
351	20240628	125600	9342438300	97300	97400	97400	97300	162
352	20240628	125500	9326666000	97400	97400	97400	97300	131
353	20240628	125400	9313910600	97400	97600	97600	97300	444
354	20240628	125300	9270666100	97600	97400	97700	97400	1076
355	20240628	125200	9165687800	97400	97400	97400	97300	231
356	20240628	125100	9143188700	97400	97400	97500	97300	95
357	20240628	125000	9133939000	97400	97500	97500	97400	49
358	20240628	124900	9129165100	97400	97400	97500	97300	108
359	20240628	124800	9118644800	97400	97400	97400	97300	133
360	20240628	124700	9105698600	97400	97500	97500	97400	140
361	20240628	124600	9092054800	97500	97400	97500	97400	608
362	20240628	124500	9032829100	97300	97400	97400	97300	397
363	20240628	124400	8994168400	97300	97300	97400	97200	143
364	20240628	124300	8980252700	97300	97200	97300	97200	84
365	20240628	124200	8972082000	97300	97400	97400	97200	328
366	20240628	124100	8940166400	97300	97300	97400	97300	171
367	20240628	124000	8923518900	97400	97500	97500	97300	487
368	20240628	123900	8876089700	97400	97400	97500	97400	162
369	20240628	123800	8860302000	97400	97300	97600	97300	781
370	20240628	123700	8784152600	97300	97700	97800	97300	782
371	20240628	123600	8707824200	97700	97600	97700	97500	186
372	20240628	123500	8689673600	97500	97400	97600	97400	516
373	20240628	123400	8639345800	97500	97300	97500	97300	171
374	20240628	123300	8622693100	97400	97400	97400	97300	496
375	20240628	123200	8574400200	97300	97100	97600	97000	8800
376	20240628	123100	7718250400	97000	97000	97100	97000	486
377	20240628	123000	7671066400	97100	97000	97100	97000	159
378	20240628	122900	7655640200	97000	96600	97000	96600	1359
379	20240628	122800	7523949300	96600	96600	96600	96500	425
380	20240628	122700	7482922100	96600	96500	96600	96500	125
381	20240628	122600	7470856700	96500	96400	96600	96400	260
382	20240628	122500	7445757100	96500	96500	96500	96400	139
383	20240628	122400	7432347400	96400	96400	96600	96400	56
384	20240628	122300	7426948500	96400	96500	96600	96400	128
385	20240628	122200	7414603800	96400	96400	96500	96400	40
386	20240628	122100	7410747600	96500	96500	96500	96400	79
387	20240628	122000	7403129300	96400	96400	96500	96300	112
388	20240628	121900	7392331100	96300	96300	96400	96300	68
389	20240628	121800	7385779700	96400	96500	96500	96300	68
390	20240628	121700	7379224600	96300	96300	96500	96300	256
391	20240628	121600	7354552900	96400	96400	96400	96300	15
392	20240628	121500	7353107800	96400	96300	96400	96300	109
393	20240628	121400	7342606500	96400	96500	96500	96300	107
394	20240628	121300	7332285900	96400	96400	96500	96400	101
395	20240628	121200	7322547900	96500	96500	96500	96400	127
396	20240628	121100	7310299100	96500	96600	96600	96500	57
397	20240628	121000	7304795300	96500	96400	96600	96400	195
398	20240628	120900	7285977800	96300	96400	96500	96300	231
399	20240628	120800	7263725200	96300	96400	96400	96300	114
400	20240628	120700	7252744200	96400	96400	96400	96300	65
401	20240628	120600	7246480800	96300	96300	96400	96300	192
402	20240628	120500	7227989500	96200	96200	96300	96200	129
403	20240628	120400	7215575800	96300	96300	96400	96200	213
404	20240628	120300	7195063800	96300	96300	96400	96300	104
405	20240628	120200	7185045800	96400	96400	96400	96300	155
406	20240628	120100	7170114400	96400	96300	96400	96300	52
407	20240628	120000	7165105200	96300	96500	96500	96300	73
408	20240628	115900	7158067500	96300	96400	96400	96300	137
409	20240628	115800	7144869700	96300	96400	96400	96300	114
410	20240628	115700	7133887900	96400	96300	96400	96300	113
411	20240628	115600	7122999900	96300	96300	96400	96300	156
412	20240628	115500	7107970600	96400	96300	96400	96300	104
413	20240628	115400	7097948400	96300	96400	96400	96300	110
414	20240628	115300	7087353900	96300	96500	96500	96300	133
415	20240628	115200	7074537100	96400	96400	96500	96300	118
416	20240628	115100	7063165900	96300	96400	96500	96300	125
417	20240628	115000	7051126000	96300	96400	96400	96300	144
418	20240628	114900	7037252300	96400	96400	96400	96300	98
419	20240628	114800	7027810600	96400	96400	96500	96300	64
420	20240628	114700	7021644900	96300	96600	96600	96300	1128
421	20240628	114600	6912935300	96500	96600	96600	96500	111
422	20240628	114500	6902215900	96600	96700	96700	96600	275
423	20240628	114400	6875648200	96600	96500	96700	96500	610
424	20240628	114300	6816730400	96500	96500	96600	96400	127
425	20240628	114200	6804472700	96400	96400	96600	96400	104
426	20240628	114100	6794439400	96600	96600	96600	96400	207
427	20240628	114000	6774467600	96600	96700	96700	96600	167
428	20240628	113900	6758331500	96700	96700	96700	96600	264
429	20240628	113800	6732827000	96600	96600	96700	96600	160
430	20240628	113700	6717362900	96700	96700	96700	96600	94
431	20240628	113600	6708275000	96600	96700	96700	96600	119
432	20240628	113500	6696772100	96600	96700	96700	96600	215
433	20240628	113400	6675991500	96600	96700	96700	96600	150
434	20240628	113300	6661490800	96600	96600	96700	96600	55
435	20240628	113200	6656175300	96600	96700	96800	96600	218
436	20240628	113100	6635099600	96600	96600	96700	96600	66
437	20240628	113000	6628723300	96700	96600	96700	96600	91
438	20240628	112900	6619928600	96700	96700	96700	96700	58
439	20240628	112800	6614320000	96700	96700	96700	96600	106
440	20240628	112700	6604070900	96600	96700	96700	96500	139
441	20240628	112600	6590639200	96700	96600	96700	96600	114
442	20240628	112500	6579622700	96600	96700	96700	96600	58
443	20240628	112400	6574016600	96600	96600	96700	96600	296
444	20240628	112300	6545415800	96600	96600	96800	96600	118
445	20240628	112200	6534004200	96600	96700	96800	96600	116
446	20240628	112100	6522788300	96700	96700	96800	96600	80
447	20240628	112000	6515053400	96700	96800	96900	96700	137
448	20240628	111900	6501790700	96800	96700	96900	96700	182
449	20240628	111800	6484168200	96900	96800	96900	96600	511
450	20240628	111700	6434717500	96800	96900	97000	96800	171
451	20240628	111600	6418158900	96900	96800	96900	96800	111
452	20240628	111500	6407403800	96800	96900	97000	96800	2848
453	20240628	111400	6131711000	96900	96900	97000	96900	184
454	20240628	111300	6113877600	97000	96900	97000	96800	257
455	20240628	111200	6088973200	96900	97000	97000	96900	114
456	20240628	111100	6077925000	96900	96900	97000	96900	174
457	20240628	111000	6061058300	97000	97100	97100	96900	225
458	20240628	110900	6039238700	97000	97000	97100	97000	155
459	20240628	110800	6024199200	97000	97000	97100	97000	385
460	20240628	110700	5986832100	97000	97000	97100	97000	86
461	20240628	110600	5978488700	97100	97000	97100	96900	426
462	20240628	110500	5937136400	97000	96800	97100	96500	624
463	20240628	110400	5876623500	96500	96600	96800	96500	271
464	20240628	110300	5850425800	96600	96600	96700	96500	74
465	20240628	110200	5843280200	96600	96700	96900	96600	120
466	20240628	110100	5831679400	96900	96600	96900	96600	79
467	20240628	110000	5824038500	96700	96600	96700	96600	147
468	20240628	105900	5809827100	96600	96600	96700	96600	244
469	20240628	105800	5786241400	96700	96700	96700	96600	205
470	20240628	105700	5766423000	96700	96600	96700	96600	83
471	20240628	105600	5758404200	96800	96800	96800	96700	252
472	20240628	105500	5734027600	96800	96800	96800	96700	150
473	20240628	105400	5719508100	96700	96900	96900	96700	176
474	20240628	105300	5702471600	96900	96700	97000	96700	1091
475	20240628	105200	5596762400	96700	96400	96700	96400	778
476	20240628	105100	5521611700	96400	96400	96400	96300	117
477	20240628	105000	5510333900	96400	96200	96400	96200	725
478	20240628	104900	5440479100	96200	96200	96300	96200	68
479	20240628	104800	5433936200	96200	96200	96300	96200	164
480	20240628	104700	5418149500	96200	96200	96300	96100	279
481	20240628	104600	5391307900	96100	96100	96200	96100	82
482	20240628	104500	5383424200	96100	96100	96200	96100	45
483	20240628	104400	5379099600	96100	96100	96200	96100	143
484	20240628	104300	5365351700	96200	96100	96200	96000	110
485	20240628	104200	5354775500	96000	96000	96100	96000	117
486	20240628	104100	5343543300	96100	96100	96200	96100	174
487	20240628	104000	5326820600	96100	96200	96200	96100	29
488	20240628	103900	5324031800	96200	96100	96300	96100	115
489	20240628	103800	5312971800	96300	96100	96300	96000	282
490	20240628	103700	5285876700	96100	96100	96200	96100	370
491	20240628	103600	5250308000	96200	96400	96400	96100	167
492	20240628	103500	5234232800	96300	96300	96400	96300	147
493	20240628	103400	5220075500	96300	96300	96400	96300	327
494	20240628	103300	5188585300	96400	96300	96400	96300	291
495	20240628	103200	5160541200	96300	96200	96300	96100	442
496	20240628	103100	5117998400	96200	96100	96200	96000	176
497	20240628	103000	5101083200	96200	96000	96200	96000	247
498	20240628	102900	5077360900	96000	96100	96200	96000	437
499	20240628	102800	5035380500	96200	96200	96200	96100	347
500	20240628	102700	5002025300	96100	96100	96200	96100	218
501	20240628	102600	4981071100	96100	96200	96300	96100	212
502	20240628	102500	4960694800	96100	96100	96100	96100	7
503	20240628	102400	4960022100	96300	96300	96500	96100	624
504	20240628	102300	4899942900	96400	96500	96500	96300	235
505	20240628	102200	4877305500	96300	96300	96400	96300	117
506	20240628	102100	4866032300	96300	96300	96500	96300	193
507	20240628	102000	4847444900	96300	96200	96500	96200	637
508	20240628	101900	4786067100	96200	96000	96200	96000	382
509	20240628	101800	4749359100	96000	96100	96200	96000	286
510	20240628	101700	4721875400	96100	96100	96200	96100	510
511	20240628	101600	4672860200	96100	96100	96200	96100	675
512	20240628	101500	4607986200	96100	96200	96300	96100	321
513	20240628	101400	4577106600	96200	96400	96400	96200	2420
514	20240628	101300	4344065300	96400	96400	96500	96300	968
515	20240628	101200	4250806400	96400	96400	96500	96300	429
516	20240628	101100	4209466100	96500	96400	96600	96300	515
517	20240628	101000	4159777000	96400	96300	96400	96300	259
518	20240628	100900	4134826500	96300	96500	96500	96200	782
519	20240628	100800	4059518600	96500	96300	96600	96300	266
520	20240628	100700	4033895100	96300	96400	96500	96300	724
521	20240628	100600	3964087600	96400	96400	96400	96300	248
522	20240628	100500	3940198800	96400	96500	96500	96400	160
523	20240628	100400	3924774000	96500	96200	96500	96200	1160
524	20240628	100300	3813078100	96200	96300	96400	96200	368
525	20240628	100200	3777652700	96300	96200	96500	96200	452
526	20240628	100100	3734099300	96200	96300	96300	96200	306
527	20240628	100000	3704639900	96300	96300	96400	96300	277
528	20240628	095900	3677962100	96300	96300	96400	96200	404
529	20240628	095800	3639052100	96300	96100	96300	96100	167
530	20240628	095700	3622979300	96200	96300	96400	96200	730
531	20240628	095600	3552732300	96300	96200	96300	96200	103
532	20240628	095500	3542823100	96300	96300	96400	96200	619
533	20240628	095400	3483216000	96300	96400	96400	96300	489
534	20240628	095300	3436112700	96500	96600	96600	96500	436
535	20240628	095200	3394022800	96600	96500	96600	96500	62
536	20240628	095100	3388038300	96400	96300	96400	96200	559
537	20240628	095000	3334226000	96300	96200	96300	96200	153
538	20240628	094900	3319505300	96200	96300	96300	96100	1541
539	20240628	094800	3171265600	96300	96300	96700	96300	256
540	20240628	094700	3146612000	96300	96800	96800	96300	1037
541	20240628	094600	3046462900	96800	97000	97000	96700	284
542	20240628	094500	3018954200	97000	97200	97200	97000	685
543	20240628	094400	2952458100	97200	97100	97300	97100	276
544	20240628	094300	2925630400	97100	96800	97100	96800	276
545	20240628	094200	2898855300	96900	97000	97100	96900	329
546	20240628	094100	2866962600	97000	96600	97000	96600	235
547	20240628	094000	2844193200	96500	96300	96600	96300	672
548	20240628	093900	2779325900	96400	96500	96500	96300	658
549	20240628	093800	2715882000	96400	96600	96600	96400	635
550	20240628	093700	2654621300	96600	96600	96700	96600	242
551	20240628	093600	2631242300	96600	96900	96900	96600	565
552	20240628	093500	2576605400	96900	96900	96900	96800	199
553	20240628	093400	2557331000	96900	96900	97000	96700	443
554	20240628	093300	2514410200	96900	97100	97200	96900	743
555	20240628	093200	2442331100	97100	97200	97200	97000	588
556	20240628	093100	2385256100	97200	96800	97200	96800	378
557	20240628	093000	2348581400	96800	97200	97300	96700	1159
558	20240628	092900	2236181000	97200	96900	97300	96900	624
559	20240628	092800	2175610400	96900	96900	96900	96800	100
560	20240628	092700	2165921300	96900	96800	96900	96800	456
561	20240628	092600	2121775400	96800	96700	96900	96700	567
562	20240628	092500	2066850100	96700	96800	96800	96700	74
563	20240628	092400	2059693600	96800	96800	96800	96700	83
564	20240628	092300	2051666700	96800	96600	96800	96600	134
565	20240628	092200	2038713100	96600	96500	96600	96500	104
566	20240628	092100	2028669200	96500	96500	96600	96500	50
567	20240628	092000	2023843400	96500	96400	96600	96400	146
568	20240628	091900	2009759600	96400	96300	96400	96300	272
569	20240628	091800	1983549200	96300	96600	96600	96300	1108
570	20240628	091700	1876694300	96600	96400	96800	96400	1313
571	20240628	091600	1749957800	96400	96500	96500	96400	120
572	20240628	091500	1738382000	96500	96500	96600	96500	98
573	20240628	091400	1728918200	96700	96600	96700	96500	56
574	20240628	091300	1723510800	96600	96800	96800	96600	190
575	20240628	091200	1705140800	96800	96600	96800	96600	118
576	20240628	091100	1693723900	96800	96200	96800	96200	974
577	20240628	091000	1599797500	96300	96300	96400	96200	1063
578	20240628	090900	1497446400	96400	96600	96700	96400	645
579	20240628	090800	1435198700	96600	96700	96800	96600	150
580	20240628	090700	1420696400	96800	96900	97100	96700	3014
581	20240628	090600	1128302400	97000	96900	97100	96900	579
582	20240628	090500	1072149800	96900	97300	97300	96900	1854
583	20240628	090400	892141400	97300	96800	97400	96800	772
584	20240628	090300	817195600	96800	96800	96800	96600	1022
585	20240628	090200	718380800	96700	97500	97500	96700	1650
586	20240628	090100	558034300	97900	97500	98400	97400	2851
587	20240628	090000	278925300	97500	97000	97700	96900	2867