KissMeData/006650/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184700	5195739500	136300	136300	136300	136300	406
3	20240618	184600	5195739500	136300	136300	136300	136300	0
4	20240618	184500	5195739500	136300	136300	136300	136300	0
5	20240618	184400	5195739500	136300	136300	136300	136300	0
6	20240618	184300	5195739500	136300	136300	136300	136300	0
7	20240618	184200	5195739500	136300	136300	136300	136300	0
8	20240618	184100	5195739500	136300	136300	136300	136300	0
9	20240618	184000	5195739500	136300	136300	136300	136300	0
10	20240618	183900	5195739500	136300	136300	136300	136300	0
11	20240618	183800	5195739500	136300	136300	136300	136300	0
12	20240618	183700	5195739500	136300	136300	136300	136300	0
13	20240618	183600	5195739500	136300	136300	136300	136300	0
14	20240618	183500	5195739500	136300	136300	136300	136300	0
15	20240618	183400	5195739500	136300	136300	136300	136300	0
16	20240618	183300	5195739500	136300	136300	136300	136300	0
17	20240618	183200	5195739500	136300	136300	136300	136300	0
18	20240618	183100	5195739500	136300	136300	136300	136300	0
19	20240618	183000	5195739500	136300	136300	136300	136300	0
20	20240618	182900	5195739500	136300	136300	136300	136300	0
21	20240618	182800	5195739500	136300	136300	136300	136300	0
22	20240618	182700	5195739500	136300	136300	136300	136300	0
23	20240618	182600	5195739500	136300	136300	136300	136300	0
24	20240618	182500	5195739500	136300	136300	136300	136300	0
25	20240618	182400	5195739500	136300	136300	136300	136300	0
26	20240618	182300	5195739500	136300	136300	136300	136300	0
27	20240618	182200	5195739500	136300	136300	136300	136300	0
28	20240618	182100	5195739500	136300	136300	136300	136300	0
29	20240618	182000	5195739500	136300	136300	136300	136300	0
30	20240618	181900	5195739500	136300	136300	136300	136300	0
31	20240618	181800	5195739500	136300	136300	136300	136300	0
32	20240618	181700	5195739500	136300	136300	136300	136300	406
33	20240618	181600	5195739500	136300	136300	136300	136300	0
34	20240618	181500	5195739500	136300	136300	136300	136300	0
35	20240618	181400	5195739500	136300	136300	136300	136300	0
36	20240618	181300	5195739500	136300	136300	136300	136300	0
37	20240618	181200	5195739500	136300	136300	136300	136300	0
38	20240618	181100	5195739500	136300	136300	136300	136300	0
39	20240618	181000	5195739500	136300	136300	136300	136300	0
40	20240618	180900	5195739500	136300	136300	136300	136300	0
41	20240618	180800	5195739500	136300	136300	136300	136300	0
42	20240618	180700	5195739500	136300	136300	136300	136300	0
43	20240618	180600	5195739500	136300	136300	136300	136300	0
44	20240618	180500	5195739500	136300	136300	136300	136300	0
45	20240618	180400	5195739500	136300	136300	136300	136300	0
46	20240618	180300	5195739500	136300	136300	136300	136300	0
47	20240618	180200	5195739500	136300	136300	136300	136300	0
48	20240618	180100	5195739500	136300	136300	136300	136300	0
49	20240618	180000	5195739500	136300	136300	136300	136300	0
50	20240618	175900	5195739500	136300	136300	136300	136300	0
51	20240618	175800	5195739500	136300	136300	136300	136300	0
52	20240618	175700	5195739500	136300	136300	136300	136300	0
53	20240618	175600	5195739500	136300	136300	136300	136300	0
54	20240618	175500	5195739500	136300	136300	136300	136300	0
55	20240618	175400	5195739500	136300	136300	136300	136300	0
56	20240618	175300	5195739500	136300	136300	136300	136300	0
57	20240618	175200	5195739500	136300	136300	136300	136300	0
58	20240618	175100	5195739500	136300	136300	136300	136300	0
59	20240618	175000	5195739500	136300	136300	136300	136300	0
60	20240618	174900	5195739500	136300	136300	136300	136300	0
61	20240618	174800	5195739500	136300	136300	136300	136300	0
62	20240618	174700	5195739500	136300	136300	136300	136300	406
63	20240618	174600	5195739500	136300	136300	136300	136300	0
64	20240618	174500	5195739500	136300	136300	136300	136300	0
65	20240618	174400	5195739500	136300	136300	136300	136300	0
66	20240618	174300	5195739500	136300	136300	136300	136300	0
67	20240618	174200	5195739500	136300	136300	136300	136300	0
68	20240618	174100	5195739500	136300	136300	136300	136300	0
69	20240618	174000	5195739500	136300	136300	136300	136300	0
70	20240618	173900	5195739500	136300	136300	136300	136300	0
71	20240618	173800	5195739500	136300	136300	136300	136300	0
72	20240618	173700	5195739500	136300	136300	136300	136300	0
73	20240618	173600	5195739500	136300	136300	136300	136300	0
74	20240618	173500	5195739500	136300	136300	136300	136300	0
75	20240618	173400	5195739500	136300	136300	136300	136300	0
76	20240618	173300	5195739500	136300	136300	136300	136300	0
77	20240618	173200	5195739500	136300	136300	136300	136300	0
78	20240618	173100	5195739500	136300	136300	136300	136300	0
79	20240618	173000	5195739500	136300	136300	136300	136300	0
80	20240618	172900	5195739500	136300	136300	136300	136300	0
81	20240618	172800	5195739500	136300	136300	136300	136300	0
82	20240618	172700	5195739500	136300	136300	136300	136300	0
83	20240618	172600	5195739500	136300	136300	136300	136300	0
84	20240618	172500	5195739500	136300	136300	136300	136300	0
85	20240618	172400	5195739500	136300	136300	136300	136300	0
86	20240618	172300	5195739500	136300	136300	136300	136300	0
87	20240618	172200	5195739500	136300	136300	136300	136300	0
88	20240618	172100	5195739500	136300	136300	136300	136300	0
89	20240618	172000	5195739500	136300	136300	136300	136300	0
90	20240618	171900	5195739500	136300	136300	136300	136300	0
91	20240618	171800	5195739500	136300	136300	136300	136300	0
92	20240618	171700	5195739500	136300	136300	136300	136300	406
93	20240618	171600	5195739500	136300	136300	136300	136300	0
94	20240618	171500	5195739500	136300	136300	136300	136300	0
95	20240618	171400	5195739500	136300	136300	136300	136300	0
96	20240618	171300	5195739500	136300	136300	136300	136300	0
97	20240618	171200	5195739500	136300	136300	136300	136300	0
98	20240618	171100	5195739500	136300	136300	136300	136300	0
99	20240618	171000	5195739500	136300	136300	136300	136300	0
100	20240618	170900	5195739500	136300	136300	136300	136300	0
101	20240618	170800	5195739500	136300	136300	136300	136300	0
102	20240618	170700	5195739500	136300	136300	136300	136300	0
103	20240618	170600	5195739500	136300	136300	136300	136300	0
104	20240618	170500	5195739500	136300	136300	136300	136300	0
105	20240618	170400	5195739500	136300	136300	136300	136300	0
106	20240618	170300	5195739500	136300	136300	136300	136300	0
107	20240618	170200	5195739500	136300	136300	136300	136300	0
108	20240618	170100	5195739500	136300	136300	136300	136300	0
109	20240618	170000	5195739500	136300	136300	136300	136300	0
110	20240618	165900	5195739500	136300	136300	136300	136300	0
111	20240618	165800	5195739500	136300	136300	136300	136300	0
112	20240618	165700	5195739500	136300	136300	136300	136300	0
113	20240618	165600	5195739500	136300	136300	136300	136300	0
114	20240618	165500	5195739500	136300	136300	136300	136300	0
115	20240618	165400	5195739500	136300	136300	136300	136300	0
116	20240618	165300	5195739500	136300	136300	136300	136300	0
117	20240618	165200	5195739500	136300	136300	136300	136300	0
118	20240618	165100	5195739500	136300	136300	136300	136300	0
119	20240618	165000	5195739500	136300	136300	136300	136300	0
120	20240618	164900	5195739500	136300	136300	136300	136300	0
121	20240618	164800	5195739500	136300	136300	136300	136300	0
122	20240618	164700	5195739500	136300	136300	136300	136300	406
123	20240618	164600	5195739500	136300	136300	136300	136300	0
124	20240618	164500	5195739500	136300	136300	136300	136300	0
125	20240618	164400	5195739500	136300	136300	136300	136300	0
126	20240618	164300	5195739500	136300	136300	136300	136300	0
127	20240618	164200	5195739500	136300	136300	136300	136300	0
128	20240618	164100	5195739500	136300	136300	136300	136300	0
129	20240618	164000	5195739500	136300	136300	136300	136300	0
130	20240618	163900	5195739500	136300	136300	136300	136300	0
131	20240618	163800	5195739500	136300	136300	136300	136300	0
132	20240618	163700	5195739500	136300	136300	136300	136300	0
133	20240618	163600	5195739500	136300	136300	136300	136300	0
134	20240618	163500	5195739500	136300	136300	136300	136300	0
135	20240618	163400	5195739500	136300	136300	136300	136300	0
136	20240618	163300	5195739500	136300	136300	136300	136300	0
137	20240618	163200	5195739500	136300	136300	136300	136300	0
138	20240618	163100	5195739500	136300	136300	136300	136300	0
139	20240618	163000	5195739500	136300	136300	136300	136300	0
140	20240618	162900	5195739500	136300	136300	136300	136300	0
141	20240618	162800	5195739500	136300	136300	136300	136300	0
142	20240618	162700	5195739500	136300	136300	136300	136300	0
143	20240618	162600	5195739500	136300	136300	136300	136300	0
144	20240618	162500	5195739500	136300	136300	136300	136300	0
145	20240618	162400	5195739500	136300	136300	136300	136300	0
146	20240618	162300	5195739500	136300	136300	136300	136300	0
147	20240618	162200	5195739500	136300	136300	136300	136300	0
148	20240618	162100	5195739500	136300	136300	136300	136300	0
149	20240618	162000	5195739500	136300	136300	136300	136300	0
150	20240618	161900	5195739500	136300	136300	136300	136300	0
151	20240618	161800	5195739500	136300	136300	136300	136300	0
152	20240618	161700	5195739500	136300	136300	136300	136300	406
153	20240618	161600	5195739500	136300	136300	136300	136300	0
154	20240618	161500	5195739500	136300	136300	136300	136300	0
155	20240618	161400	5195739500	136300	136300	136300	136300	0
156	20240618	161300	5195739500	136300	136300	136300	136300	0
157	20240618	161200	5195739500	136300	136300	136300	136300	0
158	20240618	161100	5195739500	136300	136300	136300	136300	0
159	20240618	161000	5195739500	136300	136300	136300	136300	0
160	20240618	160900	5195739500	136300	136300	136300	136300	0
161	20240618	160800	5195739500	136300	136300	136300	136300	0
162	20240618	160700	5195739500	136300	136300	136300	136300	0
163	20240618	160600	5195739500	136300	136300	136300	136300	0
164	20240618	160500	5195739500	136300	136300	136300	136300	0
165	20240618	160400	5195739500	136300	136300	136300	136300	0
166	20240618	160300	5195739500	136300	136300	136300	136300	0
167	20240618	160200	5195739500	136300	136300	136300	136300	0
168	20240618	160100	5195739500	136300	136300	136300	136300	0
169	20240618	160000	5195739500	136300	136300	136300	136300	0
170	20240618	155900	5195739500	136300	136300	136300	136300	0
171	20240618	155800	5195739500	136300	136300	136300	136300	0
172	20240618	155700	5195739500	136300	136300	136300	136300	0
173	20240618	155600	5195739500	136300	136300	136300	136300	0
174	20240618	155500	5195739500	136300	136300	136300	136300	0
175	20240618	155400	5195739500	136300	136300	136300	136300	0
176	20240618	155300	5195739500	136300	136300	136300	136300	0
177	20240618	155200	5195739500	136300	136300	136300	136300	0
178	20240618	155100	5195739500	136300	136300	136300	136300	0
179	20240618	155000	5195739500	136300	136300	136300	136300	0
180	20240618	154900	5195739500	136300	136300	136300	136300	0
181	20240618	154800	5195739500	136300	136300	136300	136300	0
182	20240618	154700	5195739500	136300	136300	136300	136300	406
183	20240618	154600	5195739500	136300	136300	136300	136300	0
184	20240618	154500	5195739500	136300	136300	136300	136300	0
185	20240618	154400	5195739500	136300	136300	136300	136300	0
186	20240618	154300	5195739500	136300	136300	136300	136300	0
187	20240618	154200	5195739500	136300	136300	136300	136300	0
188	20240618	154100	5195739500	136300	136300	136300	136300	0
189	20240618	154000	5195739500	136300	136300	136300	136300	0
190	20240618	153900	5195739500	136300	136300	136300	136300	0
191	20240618	153800	5195739500	136300	136300	136300	136300	0
192	20240618	153700	5195739500	136300	136300	136300	136300	0
193	20240618	153600	5195739500	136300	136300	136300	136300	0
194	20240618	153500	5195739500	136300	136300	136300	136300	0
195	20240618	153400	5195739500	136300	136300	136300	136300	0
196	20240618	153300	5195739500	136300	136300	136300	136300	0
197	20240618	153200	5195739500	136300	136300	136300	136300	0
198	20240618	153100	5195739500	136300	136300	136300	136300	0
199	20240618	153000	5195739500	136300	136300	136300	136300	406
200	20240618	152900	5140401700	136700	136700	136700	136700	0
201	20240618	152800	5140401700	136700	136700	136700	136700	0
202	20240618	152700	5140401700	136700	136700	136700	136700	0
203	20240618	152600	5140401700	136700	136700	136700	136700	0
204	20240618	152500	5140401700	136700	136700	136700	136700	0
205	20240618	152400	5140401700	136700	136700	136700	136700	0
206	20240618	152300	5140401700	136700	136700	136700	136700	0
207	20240618	152200	5140401700	136700	136700	136700	136700	0
208	20240618	152100	5140401700	136700	136700	136700	136700	0
209	20240618	152000	5140401700	136700	136700	136700	136700	0
210	20240618	151900	5140401700	136700	136700	136700	136700	11
211	20240618	151800	5138898000	136600	136600	136700	136600	16
212	20240618	151700	5136712000	136500	136500	136600	136400	77
213	20240618	151600	5126201200	136500	136500	136600	136500	143
214	20240618	151500	5106669300	136500	136400	136600	136400	95
215	20240618	151400	5093703400	136600	136400	136600	136400	40
216	20240618	151300	5088240600	136400	136200	136700	136200	64
217	20240618	151200	5079509500	136400	136300	136400	136200	70
218	20240618	151100	5069966800	136300	136300	136400	136100	54
219	20240618	151000	5062610000	136200	136000	136200	136000	166
220	20240618	150900	5040024900	136000	136100	136200	136000	226
221	20240618	150800	5009284700	136100	136000	136100	136000	53
222	20240618	150700	5002076400	136000	136100	136200	136000	84
223	20240618	150600	4990644000	136000	136100	136200	136000	173
224	20240618	150500	4967106400	136300	136100	136300	136100	77
225	20240618	150400	4956621000	136100	136100	136200	136000	36
226	20240618	150300	4951720500	136100	136100	136200	135900	529
227	20240618	150200	4879764000	136100	136100	136100	136000	61
228	20240618	150100	4871462400	136000	136000	136100	136000	63
229	20240618	150000	4862892400	135900	136000	136100	135900	240
230	20240618	145900	4830250100	136000	136200	136200	136000	50
231	20240618	145800	4823444900	136100	136000	136100	136000	117
232	20240618	145700	4807530300	136000	136100	136300	136000	652
233	20240618	145600	4718839600	136000	136100	136200	136000	56
234	20240618	145500	4711217400	136000	136100	136200	136000	80
235	20240618	145400	4700329900	136000	136100	136100	136000	216
236	20240618	145300	4670952500	136000	136100	136200	136000	96
237	20240618	145200	4657886900	136100	136200	136300	136100	51
238	20240618	145100	4650944700	136200	136200	136300	136000	227
239	20240618	145000	4620050800	136100	136300	136300	136100	67
240	20240618	144900	4610924700	136300	136400	136400	136100	56
241	20240618	144800	4603293900	136100	136200	136300	136000	261
242	20240618	144700	4567766400	136200	136200	136300	136100	47
243	20240618	144600	4561363600	136300	136100	136300	136100	51
244	20240618	144500	4554414800	136200	136200	136400	136100	270
245	20240618	144400	4517631600	136300	136100	136300	136100	70
246	20240618	144300	4508094100	136100	136200	136300	136100	78
247	20240618	144200	4497472200	136100	136300	136400	136100	199
248	20240618	144100	4470374900	136400	136300	136500	136200	108
249	20240618	144000	4455654800	136500	136300	136500	136300	32
250	20240618	143900	4451290500	136300	136100	136300	136100	96
251	20240618	143800	4438220900	136100	136200	136200	136100	237
252	20240618	143700	4405963100	136200	136100	136200	136100	72
253	20240618	143600	4396162500	136100	136100	136200	136100	96
254	20240618	143500	4383094000	136100	136300	136300	136100	60
255	20240618	143400	4374924700	136300	136200	136300	136100	142
256	20240618	143300	4355586200	136200	136200	136300	136200	89
257	20240618	143200	4343461600	136300	136200	136400	136200	60
258	20240618	143100	4335286500	136200	136300	136300	136200	37
259	20240618	143000	4330244100	136300	136200	136300	136200	133
260	20240618	142900	4312126300	136200	136200	136300	136200	102
261	20240618	142800	4298231100	136200	136300	136400	136200	160
262	20240618	142700	4276423300	136400	136300	136400	136300	133
263	20240618	142600	4258291500	136300	136400	136500	136300	74
264	20240618	142500	4248198200	136400	136400	136600	136400	55
265	20240618	142400	4240691600	136400	136400	136700	136400	142
266	20240618	142300	4221319600	136700	136500	136700	136500	35
267	20240618	142200	4216538900	136500	136600	136600	136400	55
268	20240618	142100	4209033000	136500	136400	136700	136400	98
269	20240618	142000	4195659400	136400	136400	136700	136400	46
270	20240618	141900	4189379900	136400	136600	136600	136400	46
271	20240618	141800	4183100100	136600	136500	136600	136500	103
272	20240618	141700	4169037600	136500	136500	136600	136500	58
273	20240618	141600	4161117800	136600	136500	136600	136500	64
274	20240618	141500	4152380500	136600	136500	136600	136500	118
275	20240618	141400	4136269300	136600	136500	136600	136500	37
276	20240618	141300	4131215500	136500	136500	136800	136500	67
277	20240618	141200	4122063900	136500	136500	136600	136500	91
278	20240618	141100	4109640800	136800	136600	136800	136500	45
279	20240618	141000	4103493500	136600	136600	136600	136500	49
280	20240618	140900	4096803800	136600	136500	136600	136500	105
281	20240618	140800	4082467700	136500	136600	136700	136500	62
282	20240618	140700	4074001500	136600	136600	136700	136500	61
283	20240618	140600	4065666900	136600	136700	136700	136600	99
284	20240618	140500	4052141800	136700	136600	136700	136600	36
285	20240618	140400	4047222100	136600	136800	136800	136600	316
286	20240618	140300	4004032100	136800	137000	137000	136700	103
287	20240618	140200	3989941900	136900	136800	137000	136800	50
288	20240618	140100	3983098200	136800	136800	137000	136700	37
289	20240618	140000	3978034800	136800	136800	136900	136700	110
290	20240618	135900	3962989500	136800	136800	137000	136800	46
291	20240618	135800	3956694600	136800	136800	136800	136700	24
292	20240618	135700	3953412300	136800	137000	137000	136700	84
293	20240618	135600	3941919500	136900	137000	137000	136900	46
294	20240618	135500	3935620000	136900	136800	137000	136800	52
295	20240618	135400	3928502400	136800	136900	137000	136800	65
296	20240618	135300	3919606100	136800	136800	137000	136700	53
297	20240618	135200	3912353300	136700	136800	136800	136700	48
298	20240618	135100	3905789600	136800	136800	136800	136700	104
299	20240618	135000	3891567300	136800	137000	137000	136700	41
300	20240618	134900	3885954700	136700	136800	136900	136700	43
301	20240618	134800	3880072700	136800	136800	137000	136800	99
302	20240618	134700	3866526600	136900	137000	137000	136800	60
303	20240618	134600	3858313000	137000	136800	137000	136800	29
304	20240618	134500	3854344600	136800	137100	137100	136800	123
305	20240618	134400	3837502500	137000	137000	137200	137000	21
306	20240618	134300	3834625100	137400	137000	137400	137000	80
307	20240618	134200	3823659000	137000	137100	137100	137000	103
308	20240618	134100	3809547100	137000	137000	137100	137000	70
309	20240618	134000	3799952800	137000	137100	137100	137000	139
310	20240618	133900	3780908500	137000	137300	137300	137000	99
311	20240618	133800	3767333700	137300	137300	137300	137200	27
312	20240618	133700	3763626900	137200	137300	137400	137200	51
313	20240618	133600	3756625800	137300	137300	137600	137300	133
314	20240618	133500	3738358400	137300	137500	137500	137300	78
315	20240618	133400	3727639200	137600	137300	137600	137300	47
316	20240618	133300	3721180800	137300	137300	137500	137200	90
317	20240618	133200	3708821800	137300	137500	137500	137300	25
318	20240618	133100	3705387600	137500	137300	137500	137200	49
319	20240618	133000	3698654600	137300	137400	137400	137200	83
320	20240618	132900	3687257300	137600	137400	137600	137300	114
321	20240618	132800	3671580600	137300	137300	137400	137300	37
322	20240618	132700	3666498800	137300	137300	137500	137300	138
323	20240618	132600	3647546500	137500	137300	137500	137300	75
324	20240618	132500	3637242900	137400	137300	137400	137300	53
325	20240618	132400	3629964000	137300	137300	137300	137200	121
326	20240618	132300	3613356500	137300	137100	137300	137100	56
327	20240618	132200	3605674900	137200	137300	137300	137000	71
328	20240618	132100	3595933600	137100	137100	137200	136900	105
329	20240618	132000	3581547300	137100	137000	137100	137000	48
330	20240618	131900	3574969600	137100	137100	137100	137000	84
331	20240618	131800	3563456400	137100	137200	137200	137000	81
332	20240618	131700	3552352600	137200	137300	137300	137100	57
333	20240618	131600	3544531400	137100	137200	137200	137100	105
334	20240618	131500	3530125500	137200	137300	137500	137200	100
335	20240618	131400	3516394800	137300	137300	137400	137300	57
336	20240618	131300	3508567100	137400	137200	137400	137200	77
337	20240618	131200	3497997200	137500	137300	137500	137200	100
338	20240618	131100	3484264900	137400	137300	137500	137300	68
339	20240618	131000	3474924300	137400	137100	137400	137000	92
340	20240618	130900	3462312700	137100	137200	137300	136900	98
341	20240618	130800	3448881400	137200	137200	137200	136900	80
342	20240618	130700	3437908100	137300	137200	137300	137200	58
343	20240618	130600	3429945300	137200	137300	137600	137000	287
344	20240618	130500	3390526700	137200	137000	137400	136700	132
345	20240618	130400	3372421900	136700	137300	137300	136700	42
346	20240618	130300	3366665600	136700	136800	137400	136400	102
347	20240618	130200	3352698400	136800	136400	136900	136400	73
348	20240618	130100	3342726600	136400	136400	136600	136300	23
349	20240618	130000	3339590600	136400	136200	136600	136100	169
350	20240618	125900	3316564300	136100	136100	136200	136100	50
351	20240618	125800	3309757800	136100	136100	136100	136100	37
352	20240618	125700	3304722100	136100	136100	136200	136100	77
353	20240618	125600	3294241400	136100	136100	136100	136100	22
354	20240618	125500	3291247200	136100	136100	136100	136100	55
355	20240618	125400	3283761700	136200	136100	136200	136100	63
356	20240618	125300	3275185700	136100	136200	136200	136100	22
357	20240618	125200	3272189500	136100	136000	136200	136000	177
358	20240618	125100	3248092600	136100	136100	136100	136000	68
359	20240618	125000	3238843900	136100	136000	136100	136000	88
360	20240618	124900	3226875500	136000	136000	136100	136000	49
361	20240618	124800	3220210900	136100	136000	136100	136000	67
362	20240618	124700	3211098700	136100	136000	136100	136000	61
363	20240618	124600	3202800900	136000	136000	136100	136000	20
364	20240618	124500	3200080600	136100	136000	136100	136000	116
365	20240618	124400	3184301500	136000	136000	136100	136000	23
366	20240618	124300	3181173100	136000	136000	136100	136000	64
367	20240618	124200	3172467400	136000	136000	136000	136000	61
368	20240618	124100	3164171400	136000	136100	136200	136000	36
369	20240618	124000	3159271700	136100	136200	136200	136100	34
370	20240618	123900	3154643900	136100	136000	136100	136000	99
371	20240618	123800	3141177900	136100	136000	136100	136000	24
372	20240618	123700	3137912900	136000	136100	136100	136000	72
373	20240618	123600	3128116800	136000	136100	136100	136000	117
374	20240618	123500	3112201700	136000	136000	136100	136000	56
375	20240618	123400	3104584800	136000	136000	136100	136000	68
376	20240618	123300	3095336700	136100	136100	136200	136000	87
377	20240618	123200	3083496000	136100	136100	136200	136100	49
378	20240618	123100	3076826400	136100	136100	136100	136100	46
379	20240618	123000	3070565800	136100	136200	136200	136100	69
380	20240618	122900	3061171900	136200	136200	136300	136200	29
381	20240618	122800	3057221400	136300	136200	136300	136200	42
382	20240618	122700	3051500800	136200	136200	136200	136200	68
383	20240618	122600	3042239200	136200	136200	136300	136200	58
384	20240618	122500	3034338800	136200	136200	136300	136100	34
385	20240618	122400	3029707700	136100	136100	136300	136000	60
386	20240618	122300	3021544300	136300	136200	136300	136000	49
387	20240618	122200	3014873200	136100	136000	136200	136000	82
388	20240618	122100	3003711500	136000	136000	136100	136000	75
389	20240618	122000	2993510700	136000	136000	136100	136000	35
390	20240618	121900	2988750500	136100	136100	136100	136000	44
391	20240618	121800	2982763200	136100	136100	136200	136100	74
392	20240618	121700	2972691500	136100	136100	136200	136100	65
393	20240618	121600	2963844400	136100	136300	136300	136100	32
394	20240618	121500	2959488100	136300	136100	136300	136100	44
395	20240618	121400	2953499500	136100	136100	136400	136100	64
396	20240618	121300	2944785400	136300	136200	136300	136100	33
397	20240618	121200	2940290900	136300	136100	136300	136100	88
398	20240618	121100	2928311200	136100	136400	136400	136100	150
399	20240618	121000	2907875300	136200	136200	136200	136100	78
400	20240618	120900	2897254000	136100	136100	136200	136100	70
401	20240618	120800	2887726400	136100	136100	136100	136100	42
402	20240618	120700	2882010200	136100	136200	136200	136100	31
403	20240618	120600	2877790400	136100	136100	136100	136100	63
404	20240618	120500	2869216100	136100	136200	136200	136100	49
405	20240618	120400	2862542800	136100	136100	136200	136100	44
406	20240618	120300	2856552500	136100	136100	136200	136100	74
407	20240618	120200	2846480900	136100	136100	136100	136100	47
408	20240618	120100	2840084200	136100	136100	136200	136100	69
409	20240618	120000	2830689600	136100	136100	136200	136100	102
410	20240618	115900	2816806200	136200	136100	136200	136100	107
411	20240618	115800	2802243300	136100	136100	136200	136100	25
412	20240618	115700	2798840200	136100	136100	136200	136100	81
413	20240618	115600	2787815400	136100	136100	136100	136100	34
414	20240618	115500	2783188000	136100	136000	136200	136000	16
415	20240618	115400	2781009700	136200	136000	136200	136000	90
416	20240618	115300	2768768700	136100	136000	136100	136000	74
417	20240618	115200	2758698400	136100	136100	136100	136000	101
418	20240618	115100	2744956200	136100	136100	136100	136000	75
419	20240618	115000	2734755400	136000	136000	136100	136000	69
420	20240618	114900	2725371000	136000	136000	136100	136000	32
421	20240618	114800	2721018900	136000	136000	136100	136000	86
422	20240618	114700	2709322400	136100	136000	136100	136000	61
423	20240618	114600	2701024900	136000	136000	136000	136000	30
424	20240618	114500	2696944900	136000	136000	136100	136000	87
425	20240618	114400	2685112500	136100	136000	136100	136000	88
426	20240618	114300	2673140700	136000	136000	136000	136000	42
427	20240618	114200	2667428700	136000	136000	136100	136000	64
428	20240618	114100	2658723800	136000	136100	136100	136000	58
429	20240618	114000	2650835400	136000	136100	136100	136000	52
430	20240618	113900	2643759400	136000	136000	136100	136000	84
431	20240618	113800	2632334900	136000	136100	136100	136000	57
432	20240618	113700	2624581200	136000	136000	136100	136000	63
433	20240618	113600	2616012000	136000	136000	136100	136000	109
434	20240618	113500	2601187600	136000	136100	136100	136000	52
435	20240618	113400	2594114600	136000	136000	136100	136000	60
436	20240618	113300	2585954500	136000	136000	136100	136000	73
437	20240618	113200	2576025800	136000	136100	136200	136000	50
438	20240618	113100	2569221700	136100	136000	136100	136000	65
439	20240618	113000	2560379500	136000	136000	136100	136000	94
440	20240618	112900	2547592800	136100	136000	136100	136000	58
441	20240618	112800	2539701200	136000	136000	136000	136000	38
442	20240618	112700	2534533200	136000	136100	136200	136000	115
443	20240618	112600	2518885300	136100	136200	136200	136100	52
444	20240618	112500	2511807700	136100	136000	136100	136000	40
445	20240618	112400	2506364600	136000	136200	136200	136000	113
446	20240618	112300	2490992000	136100	136000	136100	136000	118
447	20240618	112200	2474935500	136000	136000	136000	136000	37
448	20240618	112100	2469903500	136000	136100	136100	136000	89
449	20240618	112000	2457799000	136100	136000	136100	136000	52
450	20240618	111900	2450726700	136100	136100	136100	136000	36
451	20240618	111800	2445830200	136000	136100	136100	136000	162
452	20240618	111700	2423792600	136100	136100	136200	136100	24
453	20240618	111600	2420525700	136100	136100	136200	136100	48
454	20240618	111500	2413992600	136100	136100	136200	136100	98
455	20240618	111400	2400651800	136200	136100	136200	136100	44
456	20240618	111300	2394660800	136100	136100	136200	136100	66
457	20240618	111200	2385675500	136100	136200	136200	136100	79
458	20240618	111100	2374922000	136200	136100	136300	136100	58
459	20240618	111000	2367025500	136200	136100	136200	136000	101
460	20240618	110900	2353282000	136100	136000	136100	136000	151
461	20240618	110800	2332738900	136100	136000	136100	136000	52
462	20240618	110700	2325666400	136100	136000	136100	136000	77
463	20240618	110600	2315192800	136100	136400	136400	136000	504
464	20240618	110500	2246568600	136400	136300	136500	136300	78
465	20240618	110400	2235927700	136400	136300	136400	136300	33
466	20240618	110300	2231429500	136300	136200	136300	136200	150
467	20240618	110200	2210994200	136200	136300	136400	136200	41
468	20240618	110100	2205406500	136200	136200	136300	136200	197
469	20240618	110000	2178567200	136300	136200	136300	136200	264
470	20240618	105900	2142610100	136200	136200	136300	136200	40
471	20240618	105800	2137161300	136300	136200	136300	136200	30
472	20240618	105700	2133075000	136200	136200	136300	136200	86
473	20240618	105600	2121361700	136200	136200	136300	136200	57
474	20240618	105500	2113596800	136300	136400	136400	136300	84
475	20240618	105400	2102142600	136400	137000	137000	136400	1546
476	20240618	105300	1890597000	137000	137100	137100	137000	243
477	20240618	105200	1857285600	137100	137100	137200	137100	39
478	20240618	105100	1851938100	137300	137300	137400	137100	659
479	20240618	105000	1761516200	137400	137400	137400	137300	30
480	20240618	104900	1757396600	137300	137300	137400	137300	53
481	20240618	104800	1750117900	137300	137300	137400	137300	95
482	20240618	104700	1737073800	137300	137400	137400	137300	48
483	20240618	104600	1730483100	137300	137400	137400	137300	36
484	20240618	104500	1725538000	137300	137400	137400	137300	106
485	20240618	104400	1710979500	137300	137600	137600	137300	1107
486	20240618	104300	1558846200	137600	137600	137600	137500	36
487	20240618	104200	1553893400	137600	137500	137600	137500	83
488	20240618	104100	1542479900	137500	137500	137500	137500	6
489	20240618	104000	1541654900	137500	137500	137600	137500	45
490	20240618	103900	1535464900	137500	137600	137600	137500	67
491	20240618	103800	1526250900	137600	137600	137600	137600	6
492	20240618	103700	1525425300	137600	137600	137600	137500	52
493	20240618	103600	1518272600	137600	137500	137700	137500	158
494	20240618	103500	1496535100	137600	137600	137600	137500	80
495	20240618	103400	1485527200	137600	137700	137700	137600	25
496	20240618	103300	1482086800	137600	137700	137700	137500	55
497	20240618	103200	1474519000	137700	137700	137800	137700	12
498	20240618	103100	1472866500	137700	137900	138000	137600	39
499	20240618	103000	1467494900	137900	137800	137900	137600	34
500	20240618	102900	1462812000	137800	137700	137800	137700	25
501	20240618	102800	1459368100	137700	137600	137700	137600	37
502	20240618	102700	1454274300	137700	137500	137700	137500	92
503	20240618	102600	1441617800	137500	137500	137600	137500	16
504	20240618	102500	1439417300	137500	137600	137600	137500	47
505	20240618	102400	1432953300	137600	137500	137600	137500	71
506	20240618	102300	1423190200	137500	137500	137600	137500	134
507	20240618	102200	1404765000	137600	137600	137600	137500	36
508	20240618	102100	1399811600	137700	137600	137700	137600	66
509	20240618	102000	1390727400	137600	137700	137700	137600	146
510	20240618	101900	1370635500	137700	137600	137700	137600	43
511	20240618	101800	1364716300	137700	137600	137700	137600	41
512	20240618	101700	1359074300	137600	137700	137700	137600	12
513	20240618	101600	1357422200	137700	137700	137700	137600	30
514	20240618	101500	1353292700	137700	137700	137800	137600	47
515	20240618	101400	1346822800	137700	137700	137700	137700	43
516	20240618	101300	1340901700	137700	137600	137700	137600	25
517	20240618	101200	1337460500	137900	137600	137900	137500	168
518	20240618	101100	1314358300	137500	137500	137500	137400	118
519	20240618	101000	1298143700	137500	137500	137500	137300	556
520	20240618	100900	1221771900	137500	137400	137500	137400	54
521	20240618	100800	1214351200	137400	137500	137500	137400	8
522	20240618	100700	1213251700	137400	137500	137500	137400	31
523	20240618	100600	1208991400	137500	137400	137500	137400	191
524	20240618	100500	1182732000	137400	137500	137500	137400	143
525	20240618	100400	1163070200	137400	137400	137500	137400	29
526	20240618	100300	1159085200	137400	137400	137400	137400	47
527	20240618	100200	1152627400	137500	137500	137500	137400	19
528	20240618	100100	1150016000	137500	137500	137500	137400	37
529	20240618	100000	1144931900	137400	138000	138000	137400	1227
530	20240618	095900	976043800	137900	137900	137900	137900	8
531	20240618	095800	974940600	137900	138200	138200	137900	15
532	20240618	095700	972871200	137900	138100	138100	137900	51
533	20240618	095600	965837300	138000	138100	138100	138000	15
534	20240618	095500	963766900	138000	138000	138100	138000	89
535	20240618	095400	951479000	138100	137900	138100	137900	45
536	20240618	095300	945271200	137900	137800	137900	137800	24
537	20240618	095200	941962400	137800	138000	138000	137800	16
538	20240618	095100	939756800	138100	137700	138100	137700	45
539	20240618	095000	933557200	137700	137700	138000	137700	116
540	20240618	094900	917564600	137700	137800	137800	137700	29
541	20240618	094800	913571100	137500	137700	137700	137500	29
542	20240618	094700	909582900	137600	137600	137700	137600	28
543	20240618	094600	905729900	137500	137400	137500	137400	66
544	20240618	094500	896655900	137400	137400	137500	137400	33
545	20240618	094400	892121500	137400	137400	137400	137400	8
546	20240618	094300	891022300	137400	137400	137600	137300	88
547	20240618	094200	878936100	137300	137700	137800	137300	287
548	20240618	094100	839485300	137500	138000	138000	137500	781
549	20240618	094000	731882600	138000	138100	138200	138000	77
550	20240618	093900	721253200	138100	138300	138300	138100	410
551	20240618	093800	664620800	138300	138400	138400	138300	47
552	20240618	093700	658118800	138400	138500	138500	138400	57
553	20240618	093600	650225400	138500	138400	138800	138400	218
554	20240618	093500	620010000	138500	138600	138600	138400	392
555	20240618	093400	565742100	138700	138700	138700	138500	166
556	20240618	093300	542729400	138700	139100	139100	138700	385
557	20240618	093200	489234500	139100	139000	139100	139000	22
558	20240618	093100	486176000	139000	139100	139200	139000	148
559	20240618	093000	465590900	139100	139300	139300	139100	189
560	20240618	092900	439282100	139300	139500	139500	139200	462
561	20240618	092800	374884000	139500	139700	139700	139500	261
562	20240618	092700	338460300	139600	139600	139600	139600	30
563	20240618	092600	334272300	139700	139800	139800	139700	59
564	20240618	092500	326029800	139700	140000	140000	139700	464
565	20240618	092400	261134600	140000	140100	140100	140000	34
566	20240618	092300	256374000	140100	140100	140100	140100	2
567	20240618	092200	256093800	140200	140200	140200	140200	20
568	20240618	092100	253289800	140300	140200	140300	140200	32
569	20240618	092000	248802600	140200	140200	140200	140200	17
570	20240618	091900	246419200	140300	140300	140300	140300	11
571	20240618	091800	244875900	140300	140100	140300	140000	40
572	20240618	091700	239272600	140100	140000	140100	140000	7
573	20240618	091600	238292000	140100	140000	140100	140000	62
574	20240618	091500	229608900	140100	140100	140100	140100	138
575	20240618	091400	210275100	140100	140100	140100	140100	3
576	20240618	091300	209854800	140200	140200	140200	140200	12
577	20240618	091200	208172400	140100	140200	140200	140100	24
578	20240618	091100	204809900	140100	140100	140100	140000	59
579	20240618	091000	196544200	140300	140000	140300	140000	141
580	20240618	090900	176790700	139900	139800	139900	139800	79
581	20240618	090800	165741200	139900	139800	139900	139800	16
582	20240618	090700	163503900	139700	139700	139700	139700	4
583	20240618	090600	162945100	139600	139600	139700	139500	175
584	20240618	090500	138515100	139800	139600	139900	139600	111
585	20240618	090400	122987800	139600	139400	139600	139400	133
586	20240618	090300	104435700	139500	139400	139500	139300	34
587	20240618	090200	99697200	139400	140000	140000	139300	368
588	20240618	090100	48308600	140100	140000	140100	140000	73
589	20240618	090000	38088400	140000	139500	140000	139500	273