KissMeData/014680/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	185900	11006398200	185900	185900	185900	185900	2008
3	20240619	185800	11006398200	185900	185900	185900	185900	0
4	20240619	185700	11006398200	185900	185900	185900	185900	0
5	20240619	185600	11006398200	185900	185900	185900	185900	0
6	20240619	185500	11006398200	185900	185900	185900	185900	0
7	20240619	185400	11006398200	185900	185900	185900	185900	0
8	20240619	185300	11006398200	185900	185900	185900	185900	0
9	20240619	185200	11006398200	185900	185900	185900	185900	0
10	20240619	185100	11006398200	185900	185900	185900	185900	0
11	20240619	185000	11006398200	185900	185900	185900	185900	0
12	20240619	184900	11006398200	185900	185900	185900	185900	0
13	20240619	184800	11006398200	185900	185900	185900	185900	0
14	20240619	184700	11006398200	185900	185900	185900	185900	0
15	20240619	184600	11006398200	185900	185900	185900	185900	0
16	20240619	184500	11006398200	185900	185900	185900	185900	0
17	20240619	184400	11006398200	185900	185900	185900	185900	0
18	20240619	184300	11006398200	185900	185900	185900	185900	0
19	20240619	184200	11006398200	185900	185900	185900	185900	0
20	20240619	184100	11006398200	185900	185900	185900	185900	0
21	20240619	184000	11006398200	185900	185900	185900	185900	0
22	20240619	183900	11006398200	185900	185900	185900	185900	0
23	20240619	183800	11006398200	185900	185900	185900	185900	0
24	20240619	183700	11006398200	185900	185900	185900	185900	0
25	20240619	183600	11006398200	185900	185900	185900	185900	0
26	20240619	183500	11006398200	185900	185900	185900	185900	0
27	20240619	183400	11006398200	185900	185900	185900	185900	0
28	20240619	183300	11006398200	185900	185900	185900	185900	0
29	20240619	183200	11006398200	185900	185900	185900	185900	0
30	20240619	183100	11006398200	185900	185900	185900	185900	0
31	20240619	183000	11006398200	185900	185900	185900	185900	0
32	20240619	182900	11006398200	185900	185900	185900	185900	2008
33	20240619	182800	11006398200	185900	185900	185900	185900	0
34	20240619	182700	11006398200	185900	185900	185900	185900	0
35	20240619	182600	11006398200	185900	185900	185900	185900	0
36	20240619	182500	11006398200	185900	185900	185900	185900	0
37	20240619	182400	11006398200	185900	185900	185900	185900	0
38	20240619	182300	11006398200	185900	185900	185900	185900	0
39	20240619	182200	11006398200	185900	185900	185900	185900	0
40	20240619	182100	11006398200	185900	185900	185900	185900	0
41	20240619	182000	11006398200	185900	185900	185900	185900	0
42	20240619	181900	11006398200	185900	185900	185900	185900	0
43	20240619	181800	11006398200	185900	185900	185900	185900	0
44	20240619	181700	11006398200	185900	185900	185900	185900	0
45	20240619	181600	11006398200	185900	185900	185900	185900	0
46	20240619	181500	11006398200	185900	185900	185900	185900	0
47	20240619	181400	11006398200	185900	185900	185900	185900	0
48	20240619	181300	11006398200	185900	185900	185900	185900	0
49	20240619	181200	11006398200	185900	185900	185900	185900	0
50	20240619	181100	11006398200	185900	185900	185900	185900	0
51	20240619	181000	11006398200	185900	185900	185900	185900	0
52	20240619	180900	11006398200	185900	185900	185900	185900	0
53	20240619	180800	11006398200	185900	185900	185900	185900	0
54	20240619	180700	11006398200	185900	185900	185900	185900	0
55	20240619	180600	11006398200	185900	185900	185900	185900	0
56	20240619	180500	11006398200	185900	185900	185900	185900	0
57	20240619	180400	11006398200	185900	185900	185900	185900	0
58	20240619	180300	11006398200	185900	185900	185900	185900	0
59	20240619	180200	11006398200	185900	185900	185900	185900	0
60	20240619	180100	11006398200	185900	185900	185900	185900	0
61	20240619	180000	11006398200	185900	185900	185900	185900	0
62	20240619	175900	11006398200	185900	185900	185900	185900	2008
63	20240619	175800	11006398200	185900	185900	185900	185900	0
64	20240619	175700	11006398200	185900	185900	185900	185900	0
65	20240619	175600	11006398200	185900	185900	185900	185900	0
66	20240619	175500	11006398200	185900	185900	185900	185900	0
67	20240619	175400	11006398200	185900	185900	185900	185900	0
68	20240619	175300	11006398200	185900	185900	185900	185900	0
69	20240619	175200	11006398200	185900	185900	185900	185900	0
70	20240619	175100	11006398200	185900	185900	185900	185900	0
71	20240619	175000	11006398200	185900	185900	185900	185900	0
72	20240619	174900	11006398200	185900	185900	185900	185900	0
73	20240619	174800	11006398200	185900	185900	185900	185900	0
74	20240619	174700	11006398200	185900	185900	185900	185900	0
75	20240619	174600	11006398200	185900	185900	185900	185900	0
76	20240619	174500	11006398200	185900	185900	185900	185900	0
77	20240619	174400	11006398200	185900	185900	185900	185900	0
78	20240619	174300	11006398200	185900	185900	185900	185900	0
79	20240619	174200	11006398200	185900	185900	185900	185900	0
80	20240619	174100	11006398200	185900	185900	185900	185900	0
81	20240619	174000	11006398200	185900	185900	185900	185900	0
82	20240619	173900	11006398200	185900	185900	185900	185900	0
83	20240619	173800	11006398200	185900	185900	185900	185900	0
84	20240619	173700	11006398200	185900	185900	185900	185900	0
85	20240619	173600	11006398200	185900	185900	185900	185900	0
86	20240619	173500	11006398200	185900	185900	185900	185900	0
87	20240619	173400	11006398200	185900	185900	185900	185900	0
88	20240619	173300	11006398200	185900	185900	185900	185900	0
89	20240619	173200	11006398200	185900	185900	185900	185900	0
90	20240619	173100	11006398200	185900	185900	185900	185900	0
91	20240619	173000	11006398200	185900	185900	185900	185900	0
92	20240619	172900	11006398200	185900	185900	185900	185900	2008
93	20240619	172800	11006398200	185900	185900	185900	185900	0
94	20240619	172700	11006398200	185900	185900	185900	185900	0
95	20240619	172600	11006398200	185900	185900	185900	185900	0
96	20240619	172500	11006398200	185900	185900	185900	185900	0
97	20240619	172400	11006398200	185900	185900	185900	185900	0
98	20240619	172300	11006398200	185900	185900	185900	185900	0
99	20240619	172200	11006398200	185900	185900	185900	185900	0
100	20240619	172100	11006398200	185900	185900	185900	185900	0
101	20240619	172000	11006398200	185900	185900	185900	185900	0
102	20240619	171900	11006398200	185900	185900	185900	185900	0
103	20240619	171800	11006398200	185900	185900	185900	185900	0
104	20240619	171700	11006398200	185900	185900	185900	185900	0
105	20240619	171600	11006398200	185900	185900	185900	185900	0
106	20240619	171500	11006398200	185900	185900	185900	185900	0
107	20240619	171400	11006398200	185900	185900	185900	185900	0
108	20240619	171300	11006398200	185900	185900	185900	185900	0
109	20240619	171200	11006398200	185900	185900	185900	185900	0
110	20240619	171100	11006398200	185900	185900	185900	185900	0
111	20240619	171000	11006398200	185900	185900	185900	185900	0
112	20240619	170900	11006398200	185900	185900	185900	185900	0
113	20240619	170800	11006398200	185900	185900	185900	185900	0
114	20240619	170700	11006398200	185900	185900	185900	185900	0
115	20240619	170600	11006398200	185900	185900	185900	185900	0
116	20240619	170500	11006398200	185900	185900	185900	185900	0
117	20240619	170400	11006398200	185900	185900	185900	185900	0
118	20240619	170300	11006398200	185900	185900	185900	185900	0
119	20240619	170200	11006398200	185900	185900	185900	185900	0
120	20240619	170100	11006398200	185900	185900	185900	185900	0
121	20240619	170000	11006398200	185900	185900	185900	185900	0
122	20240619	165900	11006398200	185900	185900	185900	185900	2008
123	20240619	165800	11006398200	185900	185900	185900	185900	0
124	20240619	165700	11006398200	185900	185900	185900	185900	0
125	20240619	165600	11006398200	185900	185900	185900	185900	0
126	20240619	165500	11006398200	185900	185900	185900	185900	0
127	20240619	165400	11006398200	185900	185900	185900	185900	0
128	20240619	165300	11006398200	185900	185900	185900	185900	0
129	20240619	165200	11006398200	185900	185900	185900	185900	0
130	20240619	165100	11006398200	185900	185900	185900	185900	0
131	20240619	165000	11006398200	185900	185900	185900	185900	0
132	20240619	164900	11006398200	185900	185900	185900	185900	0
133	20240619	164800	11006398200	185900	185900	185900	185900	0
134	20240619	164700	11006398200	185900	185900	185900	185900	0
135	20240619	164600	11006398200	185900	185900	185900	185900	0
136	20240619	164500	11006398200	185900	185900	185900	185900	0
137	20240619	164400	11006398200	185900	185900	185900	185900	0
138	20240619	164300	11006398200	185900	185900	185900	185900	0
139	20240619	164200	11006398200	185900	185900	185900	185900	0
140	20240619	164100	11006398200	185900	185900	185900	185900	0
141	20240619	164000	11006398200	185900	185900	185900	185900	0
142	20240619	163900	11006398200	185900	185900	185900	185900	0
143	20240619	163800	11006398200	185900	185900	185900	185900	0
144	20240619	163700	11006398200	185900	185900	185900	185900	0
145	20240619	163600	11006398200	185900	185900	185900	185900	0
146	20240619	163500	11006398200	185900	185900	185900	185900	0
147	20240619	163400	11006398200	185900	185900	185900	185900	0
148	20240619	163300	11006398200	185900	185900	185900	185900	0
149	20240619	163200	11006398200	185900	185900	185900	185900	0
150	20240619	163100	11006398200	185900	185900	185900	185900	0
151	20240619	163000	11006398200	185900	185900	185900	185900	0
152	20240619	162900	11006398200	185900	185900	185900	185900	2008
153	20240619	162800	11006398200	185900	185900	185900	185900	0
154	20240619	162700	11006398200	185900	185900	185900	185900	0
155	20240619	162600	11006398200	185900	185900	185900	185900	0
156	20240619	162500	11006398200	185900	185900	185900	185900	0
157	20240619	162400	11006398200	185900	185900	185900	185900	0
158	20240619	162300	11006398200	185900	185900	185900	185900	0
159	20240619	162200	11006398200	185900	185900	185900	185900	0
160	20240619	162100	11006398200	185900	185900	185900	185900	0
161	20240619	162000	11006398200	185900	185900	185900	185900	0
162	20240619	161900	11006398200	185900	185900	185900	185900	0
163	20240619	161800	11006398200	185900	185900	185900	185900	0
164	20240619	161700	11006398200	185900	185900	185900	185900	0
165	20240619	161600	11006398200	185900	185900	185900	185900	0
166	20240619	161500	11006398200	185900	185900	185900	185900	0
167	20240619	161400	11006398200	185900	185900	185900	185900	0
168	20240619	161300	11006398200	185900	185900	185900	185900	0
169	20240619	161200	11006398200	185900	185900	185900	185900	0
170	20240619	161100	11006398200	185900	185900	185900	185900	0
171	20240619	161000	11006398200	185900	185900	185900	185900	0
172	20240619	160900	11006398200	185900	185900	185900	185900	0
173	20240619	160800	11006398200	185900	185900	185900	185900	0
174	20240619	160700	11006398200	185900	185900	185900	185900	0
175	20240619	160600	11006398200	185900	185900	185900	185900	0
176	20240619	160500	11006398200	185900	185900	185900	185900	0
177	20240619	160400	11006398200	185900	185900	185900	185900	0
178	20240619	160300	11006398200	185900	185900	185900	185900	0
179	20240619	160200	11006398200	185900	185900	185900	185900	0
180	20240619	160100	11006398200	185900	185900	185900	185900	0
181	20240619	160000	11006398200	185900	185900	185900	185900	0
182	20240619	155900	11006398200	185900	185900	185900	185900	2008
183	20240619	155800	11006398200	185900	185900	185900	185900	0
184	20240619	155700	11006398200	185900	185900	185900	185900	0
185	20240619	155600	11006398200	185900	185900	185900	185900	0
186	20240619	155500	11006398200	185900	185900	185900	185900	0
187	20240619	155400	11006398200	185900	185900	185900	185900	0
188	20240619	155300	11006398200	185900	185900	185900	185900	0
189	20240619	155200	11006398200	185900	185900	185900	185900	0
190	20240619	155100	11006398200	185900	185900	185900	185900	0
191	20240619	155000	11006398200	185900	185900	185900	185900	0
192	20240619	154900	11006398200	185900	185900	185900	185900	0
193	20240619	154800	11006398200	185900	185900	185900	185900	0
194	20240619	154700	11006398200	185900	185900	185900	185900	0
195	20240619	154600	11006398200	185900	185900	185900	185900	0
196	20240619	154500	11006398200	185900	185900	185900	185900	0
197	20240619	154400	11006398200	185900	185900	185900	185900	0
198	20240619	154300	11006398200	185900	185900	185900	185900	0
199	20240619	154200	11006398200	185900	185900	185900	185900	0
200	20240619	154100	11006398200	185900	185900	185900	185900	0
201	20240619	154000	11006398200	185900	185900	185900	185900	0
202	20240619	153900	11006398200	185900	185900	185900	185900	0
203	20240619	153800	11006398200	185900	185900	185900	185900	0
204	20240619	153700	11006398200	185900	185900	185900	185900	0
205	20240619	153600	11006398200	185900	185900	185900	185900	0
206	20240619	153500	11006398200	185900	185900	185900	185900	0
207	20240619	153400	11006398200	185900	185900	185900	185900	0
208	20240619	153300	11006398200	185900	185900	185900	185900	0
209	20240619	153200	11006398200	185900	185900	185900	185900	0
210	20240619	153100	11006398200	185900	185900	185900	185900	0
211	20240619	153000	11006398200	185900	185900	185900	185900	2008
212	20240619	152900	10633111000	185600	185600	185600	185600	0
213	20240619	152800	10633111000	185600	185600	185600	185600	0
214	20240619	152700	10633111000	185600	185600	185600	185600	0
215	20240619	152600	10633111000	185600	185600	185600	185600	0
216	20240619	152500	10633111000	185600	185600	185600	185600	0
217	20240619	152400	10633111000	185600	185600	185600	185600	0
218	20240619	152300	10633111000	185600	185600	185600	185600	0
219	20240619	152200	10633111000	185600	185600	185600	185600	0
220	20240619	152100	10633111000	185600	185600	185600	185600	0
221	20240619	152000	10633111000	185600	185600	185600	185600	0
222	20240619	151900	10633111000	185600	185800	186100	185500	1274
223	20240619	151800	10396196400	185000	185000	185700	185000	601
224	20240619	151700	10284718700	185000	185200	185500	184600	580
225	20240619	151600	10177314600	185600	184500	185600	184500	188
226	20240619	151500	10142505300	185400	184400	185500	184400	422
227	20240619	151400	10064395400	184400	185000	185500	184400	184
228	20240619	151300	10030363500	185000	185000	185400	184600	372
229	20240619	151200	9961485100	185000	185400	185400	184600	205
230	20240619	151100	9923578200	185600	184400	185600	184400	362
231	20240619	151000	9856738700	184300	184200	185000	184200	298
232	20240619	150900	9801795800	184300	184500	184500	184200	335
233	20240619	150800	9740036900	184500	184700	185600	184300	174
234	20240619	150700	9707880600	184900	184700	184900	184400	136
235	20240619	150600	9682762800	184700	184800	184800	184300	241
236	20240619	150500	9638301900	184800	184800	185200	184800	174
237	20240619	150400	9606132800	184900	184700	184900	184400	503
238	20240619	150300	9513262700	184700	184900	185000	184600	171
239	20240619	150200	9481669200	184900	185100	185800	184900	154
240	20240619	150100	9453152000	185100	185300	185900	184900	230
241	20240619	150000	9410488700	185200	185000	185700	184800	388
242	20240619	145900	9338639200	184900	184400	185300	184200	743
243	20240619	145800	9201457200	184300	184500	184900	184300	260
244	20240619	145700	9153470600	184600	184500	184900	184400	591
245	20240619	145600	9044343800	184400	184900	184900	184400	655
246	20240619	145500	8923371800	184900	185400	185600	184800	470
247	20240619	145400	8836291200	185500	185800	185900	185400	195
248	20240619	145300	8800085200	185800	185500	185800	185300	141
249	20240619	145200	8773922100	185800	185500	185800	185100	1125
250	20240619	145100	8565542300	185600	185600	185600	185500	82
251	20240619	145000	8550324900	185400	185500	185600	185400	121
252	20240619	144900	8527870000	185500	185500	185700	185500	179
253	20240619	144800	8494641100	185600	185600	185700	185500	73
254	20240619	144700	8481093800	185600	185600	185600	185500	37
255	20240619	144600	8474228200	185500	185500	185700	185400	221
256	20240619	144500	8433217000	185600	185500	185600	185400	88
257	20240619	144400	8416892500	185600	185600	185700	185500	92
258	20240619	144300	8399819700	185500	185500	185700	185500	71
259	20240619	144200	8386645200	185500	185500	185700	185400	116
260	20240619	144100	8365119100	185600	185500	185600	185500	73
261	20240619	144000	8351572700	185500	185700	185800	185400	197
262	20240619	143900	8315003000	185600	185600	185700	185600	73
263	20240619	143800	8301452100	185600	185500	185700	185500	104
264	20240619	143700	8282149300	185500	185600	185600	185500	30
265	20240619	143600	8276583000	185600	185600	185600	185400	235
266	20240619	143500	8232985300	185500	185700	185800	185400	185
267	20240619	143400	8198645300	185700	185600	185700	185600	37
268	20240619	143300	8191774900	185700	185600	185700	185600	55
269	20240619	143200	8181561800	185700	185600	185700	185500	105
270	20240619	143100	8162076800	185500	185500	185600	185500	45
271	20240619	143000	8153727000	185500	185600	185700	185300	236
272	20240619	142900	8109924400	185600	185400	185600	185400	62
273	20240619	142800	8098423000	185400	185500	185700	185400	145
274	20240619	142700	8071518600	185500	185500	185600	185500	69
275	20240619	142600	8058714900	185500	185800	185800	185500	163
276	20240619	142500	8028469500	185900	185800	185900	185700	94
277	20240619	142400	8011005300	185700	185500	185800	185500	64
278	20240619	142300	7999118300	185500	185600	185700	185500	89
279	20240619	142200	7982598000	185700	185500	185700	185400	138
280	20240619	142100	7956991800	185700	185600	185700	185300	184
281	20240619	142000	7922847700	185300	185400	185500	185300	57
282	20240619	141900	7912278000	185500	185700	185700	185300	40
283	20240619	141800	7904855900	185700	185400	185700	185100	50
284	20240619	141700	7895581800	185200	185500	185500	185200	48
285	20240619	141600	7886679800	185800	185600	185900	185400	152
286	20240619	141500	7858459000	185500	185400	185900	185400	41
287	20240619	141400	7850853300	185400	185500	185500	185200	97
288	20240619	141300	7832872600	185800	185300	185800	185200	113
289	20240619	141200	7811911900	185300	185300	185300	185100	96
290	20240619	141100	7794128900	185400	185800	185900	185400	112
291	20240619	141000	7773334400	185700	185700	185800	185700	74
292	20240619	140900	7759590000	185700	185700	185800	185700	18
293	20240619	140800	7756247300	185700	185700	185800	185600	93
294	20240619	140700	7738976400	185700	185700	185800	185700	73
295	20240619	140600	7725417500	185800	185600	185800	185600	49
296	20240619	140500	7716317700	185600	186100	186100	185600	187
297	20240619	140400	7681562200	186300	186100	186300	186000	61
298	20240619	140300	7670206600	186200	186200	186200	186000	103
299	20240619	140200	7651032100	186300	186000	186300	186000	79
300	20240619	140100	7636326800	186000	185900	186100	185900	131
301	20240619	140000	7611961600	186000	185800	186000	185800	109
302	20240619	135900	7591696000	185800	185900	186000	185800	74
303	20240619	135800	7577934800	185900	185900	186000	185900	97
304	20240619	135700	7559900400	186000	185800	186100	185800	72
305	20240619	135600	7546511200	185800	185500	186100	185500	25
306	20240619	135500	7541866200	186000	185800	186200	185400	73
307	20240619	135400	7528300600	185700	185800	185800	185600	105
308	20240619	135300	7508799200	186200	186000	186200	185800	536
309	20240619	135200	7409110400	185900	186000	186200	185900	170
310	20240619	135100	7377484900	186200	186100	186200	186000	122
311	20240619	135000	7354780700	186100	185800	186100	185700	39
312	20240619	134900	7347529600	185800	186000	186000	185800	128
313	20240619	134800	7323728900	185900	185800	186000	185800	121
314	20240619	134700	7301234800	185800	185900	186000	185700	110
315	20240619	134600	7280794400	186000	185700	186000	185700	81
316	20240619	134500	7265741800	185700	185800	185800	185700	65
317	20240619	134400	7253668900	185700	185600	185800	185600	62
318	20240619	134300	7242154300	185700	185600	185700	185500	105
319	20240619	134200	7222666900	185600	185700	185700	185200	85
320	20240619	134100	7206902800	185700	185300	185700	185300	185
321	20240619	134000	7172599300	185400	185300	185400	185100	32
322	20240619	133900	7166670900	185300	185200	185300	185200	78
323	20240619	133800	7152219800	185100	185100	185300	185100	204
324	20240619	133700	7114433400	185200	185100	185200	185100	97
325	20240619	133600	7096469600	185000	185100	185200	185000	120
326	20240619	133500	7074254600	185100	185200	185200	185100	33
327	20240619	133400	7068144300	184900	185400	185500	184900	595
328	20240619	133300	6958031500	185200	185200	185200	184800	107
329	20240619	133200	6938226600	184600	185100	185300	184600	1761
330	20240619	133100	6612675700	185100	185100	185200	185100	79
331	20240619	133000	6598049900	185100	185200	185300	185100	101
332	20240619	132900	6579342800	185300	185100	185300	185100	698
333	20240619	132800	6450060700	185000	185100	185200	185000	78
334	20240619	132700	6435621800	185100	185100	185200	184900	91
335	20240619	132600	6418775600	185100	185000	185100	184900	38
336	20240619	132500	6411744100	185000	185100	185100	184900	170
337	20240619	132400	6380290300	185000	184900	185000	184900	161
338	20240619	132300	6350512300	184900	184900	185100	184900	69
339	20240619	132200	6337750400	184900	185200	185200	184900	508
340	20240619	132100	6243755300	185100	185100	185200	185000	131
341	20240619	132000	6219503300	185100	185100	185200	185000	110
342	20240619	131900	6199142300	185100	185400	185400	185100	141
343	20240619	131800	6173028800	185400	185100	185400	185100	60
344	20240619	131700	6161918200	185400	185500	185500	185100	100
345	20240619	131600	6143385300	185200	185300	185500	185200	301
346	20240619	131500	6087603800	185300	185300	185600	185300	112
347	20240619	131400	6066827700	185400	185500	185600	185400	229
348	20240619	131300	6024352500	185600	185800	185800	185600	44
349	20240619	131200	6016180400	185700	185700	185800	185600	127
350	20240619	131100	5992605300	185800	185800	185900	185600	129
351	20240619	131000	5968636500	185700	185900	185900	185700	35
352	20240619	130900	5962134400	185900	186000	186000	185800	108
353	20240619	130800	5942061400	186000	186100	186200	186000	101
354	20240619	130700	5923259100	186100	185800	186100	185800	67
355	20240619	130600	5910796500	185800	185900	186000	185800	47
356	20240619	130500	5902058800	185900	185800	186000	185800	103
357	20240619	130400	5882909400	186000	186000	186100	185700	56
358	20240619	130300	5872498000	186000	185700	186000	185700	126
359	20240619	130200	5849077200	185700	185600	185900	185600	48
360	20240619	130100	5840159500	185600	185700	185900	185600	251
361	20240619	130000	5793549400	185800	186000	186000	185700	55
362	20240619	125900	5783330900	185900	186000	186000	185700	70
363	20240619	125800	5770317900	186000	185900	186100	185800	79
364	20240619	125700	5755632100	185900	186000	186100	185800	154
365	20240619	125600	5726988000	186000	186100	186200	186000	18
366	20240619	125500	5723637200	186100	186100	186200	186000	85
367	20240619	125400	5707819400	186000	186000	186100	185900	107
368	20240619	125300	5687923400	185900	186000	186000	185900	50
369	20240619	125200	5678623900	186000	185900	186000	185900	196
370	20240619	125100	5642181300	185900	186100	186100	185800	35
371	20240619	125000	5635669600	186000	186000	186100	185900	43
372	20240619	124900	5627670900	185900	186000	186100	185900	137
373	20240619	124800	5602185600	186200	186000	186200	186000	36
374	20240619	124700	5595483600	186200	185900	186200	185900	70
375	20240619	124600	5582457300	185900	186200	186200	185800	46
376	20240619	124500	5573902900	186200	185900	186200	185900	109
377	20240619	124400	5553627900	186200	186000	186200	185900	127
378	20240619	124300	5530001700	186000	186000	186000	185900	51
379	20240619	124200	5520516700	186000	186000	186100	186000	66
380	20240619	124100	5508239000	186400	186000	186400	186000	110
381	20240619	124000	5487766400	186000	186100	186100	185800	116
382	20240619	123900	5466191500	186300	186000	186300	186000	35
383	20240619	123800	5459674300	186200	186000	186200	185900	72
384	20240619	123700	5446282200	186000	186000	186300	185900	157
385	20240619	123600	5417066200	186000	186000	186000	186000	37
386	20240619	123500	5410184200	186000	186100	186100	185800	124
387	20240619	123400	5387129300	186000	186000	186100	186000	81
388	20240619	123300	5372058200	186000	186000	186100	185800	173
389	20240619	123200	5339893300	186100	185900	186100	185900	3
390	20240619	123100	5339335200	186100	186100	186200	186000	154
391	20240619	123000	5310679100	186300	186100	186400	186100	38
392	20240619	122900	5303606000	186300	186000	186300	185900	65
393	20240619	122800	5291508900	186000	186300	186300	186000	68
394	20240619	122700	5278850300	186300	186000	186300	186000	108
395	20240619	122600	5258743100	186000	186000	186100	186000	39
396	20240619	122500	5251485900	186200	186000	186300	186000	87
397	20240619	122400	5235290200	186000	186300	186400	186000	137
398	20240619	122300	5209775800	186100	186300	186300	186100	30
399	20240619	122200	5204187500	186200	186300	186300	186000	35
400	20240619	122100	5197668600	186200	186000	186200	186000	32
401	20240619	122000	5191712500	186100	186400	186400	186100	176
402	20240619	121900	5158947500	186100	186300	186400	186100	91
403	20240619	121800	5141992400	186300	186200	186300	186100	243
404	20240619	121700	5096745000	186100	186200	186200	186100	106
405	20240619	121600	5077010200	186200	186300	186300	186100	76
406	20240619	121500	5062856600	186200	186300	186300	186200	30
407	20240619	121400	5057269100	186200	186200	186400	186200	96
408	20240619	121300	5039383800	186200	186100	186200	186000	119
409	20240619	121200	5017237800	186300	186300	186400	186200	128
410	20240619	121100	4993393900	186400	186300	186400	186300	47
411	20240619	121000	4984634300	186500	186300	186500	186300	54
412	20240619	120900	4974568100	186400	186200	186400	186200	18
413	20240619	120800	4971214000	186500	186300	186500	186300	94
414	20240619	120700	4953687400	186400	186300	186400	186000	113
415	20240619	120600	4932633600	186400	186500	186500	186300	243
416	20240619	120500	4887330800	186300	186400	186400	186300	46
417	20240619	120400	4878757300	186500	186400	186500	186300	142
418	20240619	120300	4852287100	186300	186500	186500	186300	62
419	20240619	120200	4840733600	186400	186300	186500	186200	48
420	20240619	120100	4831785900	186300	186500	186500	186200	123
421	20240619	120000	4808864400	186500	186400	186500	186300	120
422	20240619	115900	4786500500	186400	186300	186500	186300	45
423	20240619	115800	4778110700	186400	186300	186400	186200	27
424	20240619	115700	4773079200	186200	186100	186200	186100	99
425	20240619	115600	4754649600	186200	186100	186500	186100	38
426	20240619	115500	4747568800	186100	186200	186500	186100	642
427	20240619	115400	4628071200	186200	186500	186500	186200	83
428	20240619	115300	4612602100	186500	186200	186500	186200	41
429	20240619	115200	4604956900	186200	186300	186300	186100	173
430	20240619	115100	4572751500	186100	186400	186500	186100	100
431	20240619	115000	4554122300	186300	186200	186400	186200	53
432	20240619	114900	4544245300	186300	186200	186300	186200	89
433	20240619	114800	4527671400	186200	186100	186200	186100	9
434	20240619	114700	4525995700	186000	186500	186500	186000	188
435	20240619	114600	4490971700	186300	186300	186600	186300	64
436	20240619	114500	4479042500	186700	186300	186700	186300	48
437	20240619	114400	4470092400	186300	186000	186300	186000	7
438	20240619	114300	4468789300	186100	186300	186300	185900	64
439	20240619	114200	4456877800	186100	186000	186500	186000	99
440	20240619	114100	4438431100	186200	186300	186400	185900	103
441	20240619	114000	4419259300	186300	186400	186400	186200	105
442	20240619	113900	4399695100	186200	186000	186300	186000	140
443	20240619	113800	4373619000	186100	186000	186200	186000	95
444	20240619	113700	4355935000	186000	186200	186200	186000	126
445	20240619	113600	4332480400	186200	186500	186600	186200	106
446	20240619	113500	4312725200	186300	186500	186500	186100	59
447	20240619	113400	4301733600	186400	186200	186400	186200	29
448	20240619	113300	4296330500	186100	185900	186200	185900	985
449	20240619	113200	4113216000	185900	186100	186100	185900	161
450	20240619	113100	4083259900	186100	186200	186200	186100	16
451	20240619	113000	4080280900	186200	186000	186300	186000	68
452	20240619	112900	4067620500	186000	186100	186100	186000	82
453	20240619	112800	4052368400	186000	186300	186400	186000	220
454	20240619	112700	4011404600	186300	186300	186300	186300	3
455	20240619	112600	4010845700	186400	186200	186400	186200	73
456	20240619	112500	3997242300	186200	186100	186300	186100	45
457	20240619	112400	3988859200	186200	186000	186200	186000	26
458	20240619	112300	3984020400	186100	186300	186400	186000	86
459	20240619	112200	3968005500	186300	186000	186300	186000	256
460	20240619	112100	3920360900	186000	186100	186100	186000	27
461	20240619	112000	3915336900	186000	185900	186100	185900	48
462	20240619	111900	3906406300	186000	186000	186000	185900	71
463	20240619	111800	3893200800	185900	186200	186300	185900	115
464	20240619	111700	3871797400	186200	186000	186200	186000	29
465	20240619	111600	3866398700	186200	186200	186200	186000	199
466	20240619	111500	3829358200	186300	186400	186400	186100	38
467	20240619	111400	3822280500	186400	186200	186400	186100	134
468	20240619	111300	3797320700	186100	186200	186300	186100	76
469	20240619	111200	3783168400	186200	186400	186400	186100	143
470	20240619	111100	3756528900	186400	186200	186400	186200	23
471	20240619	111000	3752243900	186200	186000	186200	186000	37
472	20240619	110900	3745356000	186100	186000	186200	186000	64
473	20240619	110800	3733445800	185900	185900	186000	185900	63
474	20240619	110700	3721733800	186000	186500	186500	185900	150
475	20240619	110600	3693818000	186500	186000	186500	186000	154
476	20240619	110500	3665135800	186000	186100	186600	185800	166
477	20240619	110400	3634256900	186100	186100	186500	186100	123
478	20240619	110300	3611365400	186700	186800	187100	186100	702
479	20240619	110200	3480318500	186800	187000	187000	186800	46
480	20240619	110100	3471718700	187000	186900	187100	186900	74
481	20240619	110000	3457880200	186900	187100	187200	186800	101
482	20240619	105900	3438997500	187100	187000	187100	187000	83
483	20240619	105800	3423469300	187000	186900	187000	186800	105
484	20240619	105700	3403839800	187000	186900	187000	186800	36
485	20240619	105600	3397111200	186900	186900	186900	186800	150
486	20240619	105500	3369080300	186900	186900	187000	186900	77
487	20240619	105400	3354684400	186900	187100	187100	186900	273
488	20240619	105300	3303636500	187100	187100	187100	186800	53
489	20240619	105200	3293721100	187100	187100	187100	187000	132
490	20240619	105100	3269026000	187200	187200	187200	187000	36
491	20240619	105000	3262288100	187200	187100	187200	187000	91
492	20240619	104900	3245260700	187100	187200	187200	187000	169
493	20240619	104800	3213641900	187100	187100	187200	187100	26
494	20240619	104700	3208775400	187100	187200	187300	187100	146
495	20240619	104600	3181451000	187200	187200	187300	187100	112
496	20240619	104500	3160485500	187200	187300	187300	187200	102
497	20240619	104400	3141385700	187300	187100	187300	187100	35
498	20240619	104300	3134833200	187100	187200	187300	187100	118
499	20240619	104200	3112739900	187100	187200	187200	187100	103
500	20240619	104100	3093466000	187100	187300	187400	187000	171
501	20240619	104000	3061439900	187400	187400	187400	187300	140
502	20240619	103900	3035204700	187300	187300	187400	187200	98
503	20240619	103800	3016856200	187200	187000	187300	187000	104
504	20240619	103700	2997399500	187100	187100	187100	187000	32
505	20240619	103600	2991412400	187000	186800	187000	186700	233
506	20240619	103500	2947862000	186800	186900	186900	186800	170
507	20240619	103400	2916102400	186900	186900	186900	186600	80
508	20240619	103300	2901163100	186800	186900	186900	186800	137
509	20240619	103200	2875558000	186900	187000	187000	186800	46
510	20240619	103100	2866960300	187000	187000	187100	186800	561
511	20240619	103000	2762093300	187000	187300	187300	186900	146
512	20240619	102900	2734776900	187200	187100	187300	187100	79
513	20240619	102800	2719983900	187100	187100	187200	187100	50
514	20240619	102700	2710628400	186900	186900	187100	186800	199
515	20240619	102600	2673432200	186900	186900	187000	186900	44
516	20240619	102500	2665207100	187000	186800	187000	186800	63
517	20240619	102400	2653435500	186700	186900	187000	186700	103
518	20240619	102300	2634191700	187000	186900	187000	186700	41
519	20240619	102200	2626526900	187000	186700	187000	186300	84
520	20240619	102100	2610859800	186700	186900	187000	186600	121
521	20240619	102000	2588266300	186900	186900	187000	186800	145
522	20240619	101900	2561159600	186900	186300	186900	186300	96
523	20240619	101800	2543243800	186500	186100	186500	186100	168
524	20240619	101700	2511930000	186100	186300	186400	186100	228
525	20240619	101600	2469465500	186400	186500	186600	186300	244
526	20240619	101500	2423979000	186500	186600	186600	186500	75
527	20240619	101400	2409986600	186600	186700	186800	186500	121
528	20240619	101300	2387404800	186600	186700	186700	186600	189
529	20240619	101200	2352128500	186800	186600	186800	186400	106
530	20240619	101100	2332340800	186500	186600	186600	186300	208
531	20240619	101000	2293558700	186600	186600	186600	186600	53
532	20240619	100900	2283668900	186700	186600	186800	186500	156
533	20240619	100800	2254556300	186700	186900	186900	186700	136
534	20240619	100700	2229158700	186900	187100	187100	186900	181
535	20240619	100600	2195316700	187100	187100	187100	187000	109
536	20240619	100500	2174922900	187100	187200	187200	187000	227
537	20240619	100400	2132466300	187200	187200	187300	187100	88
538	20240619	100300	2115995100	187200	187400	187400	187200	234
539	20240619	100200	2072178600	187300	187300	187300	187300	59
540	20240619	100100	2061127900	187300	187200	187300	187100	323
541	20240619	100000	2000655000	187300	187200	187300	187200	50
542	20240619	095900	1991293600	187300	187200	187300	187200	104
543	20240619	095800	1971816700	187300	187300	187400	187300	72
544	20240619	095700	1958328300	187300	187500	187500	187300	278
545	20240619	095600	1906241200	187400	187500	187500	187400	35
546	20240619	095500	1899678800	187600	187300	187600	187000	357
547	20240619	095400	1832764400	187200	187200	187200	187100	189
548	20240619	095300	1797386400	187200	187200	187200	187100	68
549	20240619	095200	1784657000	187200	187000	187200	187000	417
550	20240619	095100	1706647000	187000	187100	187100	186900	118
551	20240619	095000	1684575100	187000	187100	187100	187000	203
552	20240619	094900	1646604700	187100	187000	187100	186900	237
553	20240619	094800	1602283400	186800	186900	187000	186800	64
554	20240619	094700	1590320200	186900	186800	187000	186800	79
555	20240619	094600	1575557400	186800	186900	187000	186800	74
556	20240619	094500	1561727600	186900	186800	186900	186800	76
557	20240619	094400	1547524500	186900	186800	186900	186800	76
558	20240619	094300	1533324000	186800	186600	186900	186600	14
559	20240619	094200	1530710500	186600	186300	186700	186200	363
560	20240619	094100	1463032000	186300	186600	186600	186200	105
561	20240619	094000	1443458300	186700	186800	186900	186600	88
562	20240619	093900	1427025400	186800	186900	186900	186700	97
563	20240619	093800	1408899800	186800	187100	187100	186800	120
564	20240619	093700	1386471500	187100	187100	187100	186900	76
565	20240619	093600	1372256700	187100	187300	187300	187000	116
566	20240619	093500	1350541800	187400	187200	187400	187200	62
567	20240619	093400	1338931800	187300	187400	187400	187200	103
568	20240619	093300	1319635300	187400	187400	187500	187300	170
569	20240619	093200	1287787600	187500	187700	187800	187300	227
570	20240619	093100	1245206200	187700	187600	187800	187600	73
571	20240619	093000	1231498700	187800	187600	187800	187500	152
572	20240619	092900	1202980000	187700	187500	187700	187500	76
573	20240619	092800	1188720600	187500	187100	187500	186800	277
574	20240619	092700	1136865400	186900	187100	187100	186700	108
575	20240619	092600	1116683600	187100	186900	187100	186900	115
576	20240619	092500	1095183800	187000	187200	187300	187000	152
577	20240619	092400	1066733400	187200	187300	187300	187100	38
578	20240619	092300	1059618400	187000	187000	187300	186900	124
579	20240619	092200	1036421500	187100	187200	187200	186900	76
580	20240619	092100	1022205500	187200	187100	187300	187100	44
581	20240619	092000	1013967800	187200	187400	187400	187200	91
582	20240619	091900	996927900	187300	187200	187800	187100	125
583	20240619	091800	973522100	187000	187900	187900	186900	439
584	20240619	091700	891322100	187900	188100	188100	187500	82
585	20240619	091600	875910400	187600	187800	188100	187600	487
586	20240619	091500	784378200	187900	187300	188000	187300	464
587	20240619	091400	697194100	187700	187300	187700	187200	869
588	20240619	091300	534330200	187300	186600	187300	186300	428
589	20240619	091200	454329400	186500	186700	186700	186200	138
590	20240619	091100	428604000	186700	186000	186700	186000	85
591	20240619	091000	412775800	186000	186800	186800	186000	199
592	20240619	090900	375699600	186800	186600	187000	186300	53
593	20240619	090800	365806600	187000	186400	187000	186300	186
594	20240619	090700	331095000	186500	186700	187000	186400	111
595	20240619	090600	310382100	186600	186300	187000	186300	108
596	20240619	090500	290251000	186300	186400	186400	185700	73
597	20240619	090400	276649400	187000	186500	187100	186400	37
598	20240619	090300	269742700	186900	186500	187500	186500	527
599	20240619	090200	171145200	186400	185400	186500	185300	114
600	20240619	090100	149955800	185400	186600	186600	185400	87
601	20240619	090000	133797300	186600	186800	186800	185100	717