KissMeData/033780/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	191500	9028095800	86800	86800	86800	86800	25423
3	20240617	191400	9028095800	86800	86800	86800	86800	0
4	20240617	191300	9028095800	86800	86800	86800	86800	0
5	20240617	191200	9028095800	86800	86800	86800	86800	0
6	20240617	191100	9028095800	86800	86800	86800	86800	0
7	20240617	191000	9028095800	86800	86800	86800	86800	0
8	20240617	190900	9028095800	86800	86800	86800	86800	0
9	20240617	190800	9028095800	86800	86800	86800	86800	0
10	20240617	190700	9028095800	86800	86800	86800	86800	0
11	20240617	190600	9028095800	86800	86800	86800	86800	0
12	20240617	190500	9028095800	86800	86800	86800	86800	0
13	20240617	190400	9028095800	86800	86800	86800	86800	0
14	20240617	190300	9028095800	86800	86800	86800	86800	0
15	20240617	190200	9028095800	86800	86800	86800	86800	0
16	20240617	190100	9028095800	86800	86800	86800	86800	0
17	20240617	190000	9028095800	86800	86800	86800	86800	0
18	20240617	185900	9028095800	86800	86800	86800	86800	0
19	20240617	185800	9028095800	86800	86800	86800	86800	0
20	20240617	185700	9028095800	86800	86800	86800	86800	0
21	20240617	185600	9028095800	86800	86800	86800	86800	0
22	20240617	185500	9028095800	86800	86800	86800	86800	0
23	20240617	185400	9028095800	86800	86800	86800	86800	0
24	20240617	185300	9028095800	86800	86800	86800	86800	0
25	20240617	185200	9028095800	86800	86800	86800	86800	0
26	20240617	185100	9028095800	86800	86800	86800	86800	0
27	20240617	185000	9028095800	86800	86800	86800	86800	0
28	20240617	184900	9028095800	86800	86800	86800	86800	0
29	20240617	184800	9028095800	86800	86800	86800	86800	0
30	20240617	184700	9028095800	86800	86800	86800	86800	0
31	20240617	184600	9028095800	86800	86800	86800	86800	0
32	20240617	184500	9028095800	86800	86800	86800	86800	25423
33	20240617	184400	9028095800	86800	86800	86800	86800	0
34	20240617	184300	9028095800	86800	86800	86800	86800	0
35	20240617	184200	9028095800	86800	86800	86800	86800	0
36	20240617	184100	9028095800	86800	86800	86800	86800	0
37	20240617	184000	9028095800	86800	86800	86800	86800	0
38	20240617	183900	9028095800	86800	86800	86800	86800	0
39	20240617	183800	9028095800	86800	86800	86800	86800	0
40	20240617	183700	9028095800	86800	86800	86800	86800	0
41	20240617	183600	9028095800	86800	86800	86800	86800	0
42	20240617	183500	9028095800	86800	86800	86800	86800	0
43	20240617	183400	9028095800	86800	86800	86800	86800	0
44	20240617	183300	9028095800	86800	86800	86800	86800	0
45	20240617	183200	9028095800	86800	86800	86800	86800	0
46	20240617	183100	9028095800	86800	86800	86800	86800	0
47	20240617	183000	9028095800	86800	86800	86800	86800	0
48	20240617	182900	9028095800	86800	86800	86800	86800	0
49	20240617	182800	9028095800	86800	86800	86800	86800	0
50	20240617	182700	9028095800	86800	86800	86800	86800	0
51	20240617	182600	9028095800	86800	86800	86800	86800	0
52	20240617	182500	9028095800	86800	86800	86800	86800	0
53	20240617	182400	9028095800	86800	86800	86800	86800	0
54	20240617	182300	9028095800	86800	86800	86800	86800	0
55	20240617	182200	9028095800	86800	86800	86800	86800	0
56	20240617	182100	9028095800	86800	86800	86800	86800	0
57	20240617	182000	9028095800	86800	86800	86800	86800	0
58	20240617	181900	9028095800	86800	86800	86800	86800	0
59	20240617	181800	9028095800	86800	86800	86800	86800	0
60	20240617	181700	9028095800	86800	86800	86800	86800	0
61	20240617	181600	9028095800	86800	86800	86800	86800	0
62	20240617	181500	9028095800	86800	86800	86800	86800	25423
63	20240617	181400	9028095800	86800	86800	86800	86800	0
64	20240617	181300	9028095800	86800	86800	86800	86800	0
65	20240617	181200	9028095800	86800	86800	86800	86800	0
66	20240617	181100	9028095800	86800	86800	86800	86800	0
67	20240617	181000	9028095800	86800	86800	86800	86800	0
68	20240617	180900	9028095800	86800	86800	86800	86800	0
69	20240617	180800	9028095800	86800	86800	86800	86800	0
70	20240617	180700	9028095800	86800	86800	86800	86800	0
71	20240617	180600	9028095800	86800	86800	86800	86800	0
72	20240617	180500	9028095800	86800	86800	86800	86800	0
73	20240617	180400	9028095800	86800	86800	86800	86800	0
74	20240617	180300	9028095800	86800	86800	86800	86800	0
75	20240617	180200	9028095800	86800	86800	86800	86800	0
76	20240617	180100	9028095800	86800	86800	86800	86800	0
77	20240617	180000	9028095800	86800	86800	86800	86800	0
78	20240617	175900	9028095800	86800	86800	86800	86800	0
79	20240617	175800	9028095800	86800	86800	86800	86800	0
80	20240617	175700	9028095800	86800	86800	86800	86800	0
81	20240617	175600	9028095800	86800	86800	86800	86800	0
82	20240617	175500	9028095800	86800	86800	86800	86800	0
83	20240617	175400	9028095800	86800	86800	86800	86800	0
84	20240617	175300	9028095800	86800	86800	86800	86800	0
85	20240617	175200	9028095800	86800	86800	86800	86800	0
86	20240617	175100	9028095800	86800	86800	86800	86800	0
87	20240617	175000	9028095800	86800	86800	86800	86800	0
88	20240617	174900	9028095800	86800	86800	86800	86800	0
89	20240617	174800	9028095800	86800	86800	86800	86800	0
90	20240617	174700	9028095800	86800	86800	86800	86800	0
91	20240617	174600	9028095800	86800	86800	86800	86800	0
92	20240617	174500	9028095800	86800	86800	86800	86800	25423
93	20240617	174400	9028095800	86800	86800	86800	86800	0
94	20240617	174300	9028095800	86800	86800	86800	86800	0
95	20240617	174200	9028095800	86800	86800	86800	86800	0
96	20240617	174100	9028095800	86800	86800	86800	86800	0
97	20240617	174000	9028095800	86800	86800	86800	86800	0
98	20240617	173900	9028095800	86800	86800	86800	86800	0
99	20240617	173800	9028095800	86800	86800	86800	86800	0
100	20240617	173700	9028095800	86800	86800	86800	86800	0
101	20240617	173600	9028095800	86800	86800	86800	86800	0
102	20240617	173500	9028095800	86800	86800	86800	86800	0
103	20240617	173400	9028095800	86800	86800	86800	86800	0
104	20240617	173300	9028095800	86800	86800	86800	86800	0
105	20240617	173200	9028095800	86800	86800	86800	86800	0
106	20240617	173100	9028095800	86800	86800	86800	86800	0
107	20240617	173000	9028095800	86800	86800	86800	86800	0
108	20240617	172900	9028095800	86800	86800	86800	86800	0
109	20240617	172800	9028095800	86800	86800	86800	86800	0
110	20240617	172700	9028095800	86800	86800	86800	86800	0
111	20240617	172600	9028095800	86800	86800	86800	86800	0
112	20240617	172500	9028095800	86800	86800	86800	86800	0
113	20240617	172400	9028095800	86800	86800	86800	86800	0
114	20240617	172300	9028095800	86800	86800	86800	86800	0
115	20240617	172200	9028095800	86800	86800	86800	86800	0
116	20240617	172100	9028095800	86800	86800	86800	86800	0
117	20240617	172000	9028095800	86800	86800	86800	86800	0
118	20240617	171900	9028095800	86800	86800	86800	86800	0
119	20240617	171800	9028095800	86800	86800	86800	86800	0
120	20240617	171700	9028095800	86800	86800	86800	86800	0
121	20240617	171600	9028095800	86800	86800	86800	86800	0
122	20240617	171500	9028095800	86800	86800	86800	86800	25423
123	20240617	171400	9028095800	86800	86800	86800	86800	0
124	20240617	171300	9028095800	86800	86800	86800	86800	0
125	20240617	171200	9028095800	86800	86800	86800	86800	0
126	20240617	171100	9028095800	86800	86800	86800	86800	0
127	20240617	171000	9028095800	86800	86800	86800	86800	0
128	20240617	170900	9028095800	86800	86800	86800	86800	0
129	20240617	170800	9028095800	86800	86800	86800	86800	0
130	20240617	170700	9028095800	86800	86800	86800	86800	0
131	20240617	170600	9028095800	86800	86800	86800	86800	0
132	20240617	170500	9028095800	86800	86800	86800	86800	0
133	20240617	170400	9028095800	86800	86800	86800	86800	0
134	20240617	170300	9028095800	86800	86800	86800	86800	0
135	20240617	170200	9028095800	86800	86800	86800	86800	0
136	20240617	170100	9028095800	86800	86800	86800	86800	0
137	20240617	170000	9028095800	86800	86800	86800	86800	0
138	20240617	165900	9028095800	86800	86800	86800	86800	0
139	20240617	165800	9028095800	86800	86800	86800	86800	0
140	20240617	165700	9028095800	86800	86800	86800	86800	0
141	20240617	165600	9028095800	86800	86800	86800	86800	0
142	20240617	165500	9028095800	86800	86800	86800	86800	0
143	20240617	165400	9028095800	86800	86800	86800	86800	0
144	20240617	165300	9028095800	86800	86800	86800	86800	0
145	20240617	165200	9028095800	86800	86800	86800	86800	0
146	20240617	165100	9028095800	86800	86800	86800	86800	0
147	20240617	165000	9028095800	86800	86800	86800	86800	0
148	20240617	164900	9028095800	86800	86800	86800	86800	0
149	20240617	164800	9028095800	86800	86800	86800	86800	0
150	20240617	164700	9028095800	86800	86800	86800	86800	0
151	20240617	164600	9028095800	86800	86800	86800	86800	0
152	20240617	164500	9028095800	86800	86800	86800	86800	25423
153	20240617	164400	9028095800	86800	86800	86800	86800	0
154	20240617	164300	9028095800	86800	86800	86800	86800	0
155	20240617	164200	9028095800	86800	86800	86800	86800	0
156	20240617	164100	9028095800	86800	86800	86800	86800	0
157	20240617	164000	9028095800	86800	86800	86800	86800	0
158	20240617	163900	9028095800	86800	86800	86800	86800	0
159	20240617	163800	9028095800	86800	86800	86800	86800	0
160	20240617	163700	9028095800	86800	86800	86800	86800	0
161	20240617	163600	9028095800	86800	86800	86800	86800	0
162	20240617	163500	9028095800	86800	86800	86800	86800	0
163	20240617	163400	9028095800	86800	86800	86800	86800	0
164	20240617	163300	9028095800	86800	86800	86800	86800	0
165	20240617	163200	9028095800	86800	86800	86800	86800	0
166	20240617	163100	9028095800	86800	86800	86800	86800	0
167	20240617	163000	9028095800	86800	86800	86800	86800	0
168	20240617	162900	9028095800	86800	86800	86800	86800	0
169	20240617	162800	9028095800	86800	86800	86800	86800	0
170	20240617	162700	9028095800	86800	86800	86800	86800	0
171	20240617	162600	9028095800	86800	86800	86800	86800	0
172	20240617	162500	9028095800	86800	86800	86800	86800	0
173	20240617	162400	9028095800	86800	86800	86800	86800	0
174	20240617	162300	9028095800	86800	86800	86800	86800	0
175	20240617	162200	9028095800	86800	86800	86800	86800	0
176	20240617	162100	9028095800	86800	86800	86800	86800	0
177	20240617	162000	9028095800	86800	86800	86800	86800	0
178	20240617	161900	9028095800	86800	86800	86800	86800	0
179	20240617	161800	9028095800	86800	86800	86800	86800	0
180	20240617	161700	9028095800	86800	86800	86800	86800	0
181	20240617	161600	9028095800	86800	86800	86800	86800	0
182	20240617	161500	9028095800	86800	86800	86800	86800	25423
183	20240617	161400	9028095800	86800	86800	86800	86800	0
184	20240617	161300	9028095800	86800	86800	86800	86800	0
185	20240617	161200	9028095800	86800	86800	86800	86800	0
186	20240617	161100	9028095800	86800	86800	86800	86800	0
187	20240617	161000	9028095800	86800	86800	86800	86800	0
188	20240617	160900	9028095800	86800	86800	86800	86800	0
189	20240617	160800	9028095800	86800	86800	86800	86800	0
190	20240617	160700	9028095800	86800	86800	86800	86800	0
191	20240617	160600	9028095800	86800	86800	86800	86800	0
192	20240617	160500	9028095800	86800	86800	86800	86800	0
193	20240617	160400	9028095800	86800	86800	86800	86800	0
194	20240617	160300	9028095800	86800	86800	86800	86800	0
195	20240617	160200	9028095800	86800	86800	86800	86800	0
196	20240617	160100	9028095800	86800	86800	86800	86800	0
197	20240617	160000	9028095800	86800	86800	86800	86800	0
198	20240617	155900	9028095800	86800	86800	86800	86800	0
199	20240617	155800	9028095800	86800	86800	86800	86800	0
200	20240617	155700	9028095800	86800	86800	86800	86800	0
201	20240617	155600	9028095800	86800	86800	86800	86800	0
202	20240617	155500	9028095800	86800	86800	86800	86800	0
203	20240617	155400	9028095800	86800	86800	86800	86800	0
204	20240617	155300	9028095800	86800	86800	86800	86800	0
205	20240617	155200	9028095800	86800	86800	86800	86800	0
206	20240617	155100	9028095800	86800	86800	86800	86800	0
207	20240617	155000	9028095800	86800	86800	86800	86800	0
208	20240617	154900	9028095800	86800	86800	86800	86800	0
209	20240617	154800	9028095800	86800	86800	86800	86800	0
210	20240617	154700	9028095800	86800	86800	86800	86800	0
211	20240617	154600	9028095800	86800	86800	86800	86800	0
212	20240617	154500	9028095800	86800	86800	86800	86800	25423
213	20240617	154400	9028095800	86800	86800	86800	86800	0
214	20240617	154300	9028095800	86800	86800	86800	86800	0
215	20240617	154200	9028095800	86800	86800	86800	86800	0
216	20240617	154100	9028095800	86800	86800	86800	86800	0
217	20240617	154000	9028095800	86800	86800	86800	86800	0
218	20240617	153900	9028095800	86800	86800	86800	86800	0
219	20240617	153800	9028095800	86800	86800	86800	86800	0
220	20240617	153700	9028095800	86800	86800	86800	86800	0
221	20240617	153600	9028095800	86800	86800	86800	86800	0
222	20240617	153500	9028095800	86800	86800	86800	86800	0
223	20240617	153400	9028095800	86800	86800	86800	86800	0
224	20240617	153300	9028095800	86800	86800	86800	86800	0
225	20240617	153200	9028095800	86800	86800	86800	86800	0
226	20240617	153100	9028095800	86800	86800	86800	86800	0
227	20240617	153000	9028095800	86800	86800	86800	86800	25423
228	20240617	152900	6821379400	86600	86600	86600	86600	0
229	20240617	152800	6821379400	86600	86600	86600	86600	0
230	20240617	152700	6821379400	86600	86600	86600	86600	0
231	20240617	152600	6821379400	86600	86600	86600	86600	0
232	20240617	152500	6821379400	86600	86600	86600	86600	0
233	20240617	152400	6821379400	86600	86600	86600	86600	0
234	20240617	152300	6821379400	86600	86600	86600	86600	0
235	20240617	152200	6821379400	86600	86600	86600	86600	0
236	20240617	152100	6821379400	86600	86600	86600	86600	0
237	20240617	152000	6821379400	86600	86600	86600	86600	0
238	20240617	151900	6821379400	86600	86500	86600	86400	683
239	20240617	151800	6762250200	86500	86500	86600	86400	625
240	20240617	151700	6708171000	86600	86600	86600	86500	279
241	20240617	151600	6684022000	86600	86600	86600	86500	681
242	20240617	151500	6625097600	86600	86600	86600	86500	136
243	20240617	151400	6613322400	86600	86600	86600	86500	251
244	20240617	151300	6591590200	86600	86600	86600	86500	147
245	20240617	151200	6578862600	86600	86500	86600	86500	853
246	20240617	151100	6505060100	86400	86500	86500	86400	268
247	20240617	151000	6481886200	86400	86500	86500	86400	216
248	20240617	150900	6463205800	86500	86500	86500	86400	84
249	20240617	150800	6455940700	86500	86500	86500	86400	184
250	20240617	150700	6440030700	86500	86500	86500	86400	346
251	20240617	150600	6410105200	86500	86500	86500	86400	301
252	20240617	150500	6384069200	86500	86400	86500	86400	179
253	20240617	150400	6368588800	86500	86500	86500	86400	113
254	20240617	150300	6358815100	86500	86500	86500	86400	139
255	20240617	150200	6346792600	86400	86400	86500	86400	154
256	20240617	150100	6333473200	86500	86500	86500	86400	137
257	20240617	150000	6321624200	86400	86400	86500	86400	158
258	20240617	145900	6307964500	86500	86400	86600	86400	199
259	20240617	145800	6290746600	86400	86400	86600	86400	292
260	20240617	145700	6265482600	86500	86500	86600	86400	723
261	20240617	145600	6202936200	86600	86600	86600	86500	212
262	20240617	145500	6184582300	86500	86500	86600	86500	117
263	20240617	145400	6174452300	86600	86400	86600	86400	244
264	20240617	145300	6153348200	86500	86600	86600	86400	516
265	20240617	145200	6108711600	86500	86600	86600	86500	1795
266	20240617	145100	5953419000	86600	86600	86600	86500	169
267	20240617	145000	5938788700	86600	86400	86600	86400	238
268	20240617	144900	5918185500	86600	86500	86600	86400	987
269	20240617	144800	5832759800	86500	86500	86600	86400	1643
270	20240617	144700	5690630000	86500	86500	86600	86500	173
271	20240617	144600	5675651400	86600	86600	86600	86500	167
272	20240617	144500	5661192800	86600	86500	86600	86500	225
273	20240617	144400	5641714000	86600	86600	86600	86500	141
274	20240617	144300	5629506500	86600	86500	86600	86500	186
275	20240617	144200	5613401700	86600	86600	86600	86500	120
276	20240617	144100	5603011200	86600	86700	86700	86600	492
277	20240617	144000	5560393900	86700	86600	86700	86600	472
278	20240617	143900	5519500200	86700	86700	86700	86600	123
279	20240617	143800	5508836500	86700	86600	86700	86600	166
280	20240617	143700	5494450200	86700	86600	86700	86600	168
281	20240617	143600	5479885800	86700	86700	86700	86600	146
282	20240617	143500	5467230000	86700	86500	86700	86500	542
283	20240617	143400	5420289300	86500	86600	86600	86500	44
284	20240617	143300	5416483100	86600	86600	86600	86500	48
285	20240617	143200	5412327300	86600	86600	86700	86500	2390
286	20240617	143100	5205352000	86600	86600	86700	86600	105
287	20240617	143000	5196254700	86600	86600	86700	86600	120
288	20240617	142900	5185858500	86700	86600	86700	86600	220
289	20240617	142800	5166795200	86600	86700	86700	86600	132
290	20240617	142700	5155353700	86600	86600	86700	86600	147
291	20240617	142600	5142616400	86700	86600	86700	86600	66
292	20240617	142500	5136897000	86700	86600	86700	86600	138
293	20240617	142400	5124935900	86600	86600	86700	86600	64
294	20240617	142300	5119390000	86600	86600	86600	86600	76
295	20240617	142200	5112808400	86600	86600	86700	86600	167
296	20240617	142100	5098345300	86600	86600	86700	86600	54
297	20240617	142000	5093667800	86600	86600	86700	86600	89
298	20240617	141900	5085960200	86600	86600	86700	86600	40
299	20240617	141800	5082496100	86600	86600	86700	86600	312
300	20240617	141700	5055469900	86600	86600	86700	86600	189
301	20240617	141600	5039094700	86600	86600	86600	86500	300
302	20240617	141500	5013115300	86500	86500	86600	86500	77
303	20240617	141400	5006451200	86500	86500	86600	86500	112
304	20240617	141300	4996752600	86500	86600	86600	86500	294
305	20240617	141200	4971308200	86500	86600	86600	86500	114
306	20240617	141100	4961439800	86500	86600	86600	86500	55
307	20240617	141000	4956681600	86500	86500	86600	86500	139
308	20240617	140900	4944650100	86500	86500	86600	86500	102
309	20240617	140800	4935819500	86600	86500	86600	86500	110
310	20240617	140700	4926297600	86600	86500	86600	86500	112
311	20240617	140600	4916603500	86500	86500	86600	86500	62
312	20240617	140500	4911237500	86500	86500	86600	86500	61
313	20240617	140400	4905957200	86500	86500	86600	86500	55
314	20240617	140300	4901199400	86500	86500	86600	86500	57
315	20240617	140200	4896264400	86500	86500	86500	86500	104
316	20240617	140100	4887268400	86500	86400	86500	86400	110
317	20240617	140000	4877754400	86500	86400	86500	86400	356
318	20240617	135900	4846963600	86400	86400	86500	86400	64
319	20240617	135800	4841429100	86400	86500	86500	86400	87
320	20240617	135700	4833905100	86500	86400	86500	86400	134
321	20240617	135600	4822319200	86400	86400	86500	86400	102
322	20240617	135500	4813501100	86400	86400	86500	86400	81
323	20240617	135400	4806496100	86400	86500	86500	86400	38
324	20240617	135300	4803212700	86500	86400	86500	86400	134
325	20240617	135200	4791625000	86500	86500	86500	86400	131
326	20240617	135100	4780296600	86500	86400	86500	86400	60
327	20240617	135000	4775108500	86500	86400	86500	86400	14
328	20240617	134900	4773898500	86400	86500	86500	86400	36
329	20240617	134800	4770788000	86400	86400	86500	86400	65
330	20240617	134700	4765168200	86400	86400	86500	86400	137
331	20240617	134600	4753327700	86400	86400	86400	86400	14
332	20240617	134500	4752118100	86400	86400	86500	86400	31
333	20240617	134400	4749439600	86400	86500	86500	86400	21
334	20240617	134300	4747624500	86400	86400	86500	86400	38
335	20240617	134200	4744341200	86400	86500	86500	86400	15
336	20240617	134100	4743044700	86500	86500	86500	86400	52
337	20240617	134000	4738550600	86500	86400	86500	86400	16
338	20240617	133900	4737168000	86500	86500	86500	86500	3
339	20240617	133800	4736908500	86500	86500	86500	86400	12
340	20240617	133700	4735871200	86400	86400	86500	86400	61
341	20240617	133600	4730600700	86400	86400	86500	86400	12
342	20240617	133500	4729563700	86400	86400	86500	86400	57
343	20240617	133400	4724637600	86400	86500	86500	86400	2
344	20240617	133300	4724464700	86400	86400	86400	86400	60
345	20240617	133200	4719280700	86400	86400	86500	86400	12
346	20240617	133100	4718243800	86500	86400	86500	86400	12
347	20240617	133000	4717206700	86400	86400	86400	86400	144
348	20240617	132900	4704765100	86400	86400	86500	86400	19
349	20240617	132800	4703123300	86400	86400	86400	86400	48
350	20240617	132700	4698976100	86400	86400	86500	86400	33
351	20240617	132600	4696122900	86400	86400	86500	86400	12
352	20240617	132500	4695085400	86600	86300	86600	86300	129
353	20240617	132400	4683927100	86600	86400	86600	86300	1405
354	20240617	132300	4562431300	86400	86300	86400	86300	26
355	20240617	132200	4560185500	86300	86300	86400	86300	31
356	20240617	132100	4557508300	86400	86300	86400	86300	11
357	20240617	132000	4556558900	86300	86300	86400	86300	35
358	20240617	131900	4553537900	86400	86300	86400	86300	24
359	20240617	131800	4551465200	86300	86300	86300	86300	34
360	20240617	131700	4548531000	86400	86300	86400	86300	15
361	20240617	131600	4547235900	86300	86300	86300	86300	30
362	20240617	131500	4544646900	86300	86300	86400	86300	44
363	20240617	131400	4540846000	86300	86300	86400	86300	27
364	20240617	131300	4538515700	86300	86300	86300	86300	7
365	20240617	131200	4537911600	86400	86200	86400	86200	30
366	20240617	131100	4535321800	86200	86300	86400	86200	184
367	20240617	131000	4519441200	86300	86300	86300	86200	25
368	20240617	130900	4517284100	86300	86200	86300	86100	223
369	20240617	130800	4498060100	86100	86100	86100	86100	5
370	20240617	130700	4497629600	86200	86200	86200	86100	37
371	20240617	130600	4494441300	86200	86200	86200	86100	55
372	20240617	130500	4489700700	86100	86100	86200	86100	86
373	20240617	130400	4482289500	86100	86200	86200	86100	5
374	20240617	130300	4481858900	86200	86100	86200	86100	61
375	20240617	130200	4476606200	86200	86100	86200	86100	148
376	20240617	130100	4463849200	86100	86200	86200	86100	25
377	20240617	130000	4461694700	86200	86100	86200	86100	136
378	20240617	125900	4449972800	86100	86100	86200	86100	158
379	20240617	125800	4436368200	86100	86100	86200	86100	128
380	20240617	125700	4425336700	86200	86100	86200	86100	124
381	20240617	125600	4414657000	86100	86200	86200	86100	34
382	20240617	125500	4411728400	86200	86100	86200	86100	56
383	20240617	125400	4406904600	86200	86200	86200	86100	106
384	20240617	125300	4397770400	86200	86200	86300	86100	3689
385	20240617	125200	4079765300	86300	86200	86300	86200	97
386	20240617	125100	4071399600	86200	86200	86300	86200	23
387	20240617	125000	4069416000	86200	86200	86300	86200	59
388	20240617	124900	4064329500	86200	86300	86300	86200	24
389	20240617	124800	4062259500	86300	86200	86300	86200	98
390	20240617	124700	4053807300	86200	86300	86300	86200	1063
391	20240617	124600	3962073500	86300	86400	86400	86300	19
392	20240617	124500	3960432000	86400	86300	86400	86300	91
393	20240617	124400	3952575200	86400	86400	86400	86300	50
394	20240617	124300	3948258400	86300	86400	86400	86300	46
395	20240617	124200	3944287800	86300	86300	86400	86300	83
396	20240617	124100	3937122400	86400	86300	86400	86300	318
397	20240617	124000	3909647400	86300	86400	86400	86300	58
398	20240617	123900	3904641400	86300	86300	86400	86300	7
399	20240617	123800	3904037200	86300	86300	86400	86200	90
400	20240617	123700	3896272300	86200	86300	86400	86200	75
401	20240617	123600	3889802700	86400	86300	86400	86300	1367
402	20240617	123500	3771820900	86300	86400	86400	86300	38
403	20240617	123400	3768541000	86300	86400	86400	86300	46
404	20240617	123300	3764569200	86400	86300	86400	86300	50
405	20240617	123200	3760252400	86400	86300	86400	86300	13
406	20240617	123100	3759130400	86300	86400	86400	86300	86
407	20240617	123000	3751705600	86400	86400	86400	86300	87
408	20240617	122900	3744196300	86300	86300	86300	86300	79
409	20240617	122800	3737378600	86400	86300	86400	86300	40
410	20240617	122700	3733926200	86300	86400	86400	86300	93
411	20240617	122600	3725895000	86300	86300	86300	86300	49
412	20240617	122500	3721666300	86300	86300	86400	86300	30
413	20240617	122400	3719077200	86400	86400	86400	86300	74
414	20240617	122300	3712687500	86400	86300	86400	86300	62
415	20240617	122200	3707334000	86400	86400	86500	86400	82
416	20240617	122100	3700249100	86400	86400	86400	86400	80
417	20240617	122000	3693337100	86500	86300	86500	86300	154
418	20240617	121900	3680042800	86300	86400	86500	86300	409
419	20240617	121800	3644705200	86400	86400	86400	86400	14
420	20240617	121700	3643495600	86400	86400	86500	86400	60
421	20240617	121600	3638311000	86400	86400	86500	86400	10
422	20240617	121500	3637446900	86400	86300	86400	86300	254
423	20240617	121400	3615503100	86300	86300	86400	86300	74
424	20240617	121300	3609115800	86300	86300	86300	86300	13
425	20240617	121200	3607993900	86400	86400	86400	86300	435
426	20240617	121100	3570414100	86400	86400	86400	86400	28
427	20240617	121000	3567994900	86500	86500	86500	86400	72
428	20240617	120900	3561773600	86400	86400	86400	86400	59
429	20240617	120800	3556676000	86400	86500	86500	86400	11
430	20240617	120700	3555725500	86400	86400	86400	86400	60
431	20240617	120600	3550541500	86400	86400	86500	86400	42
432	20240617	120500	3546912600	86400	86400	86400	86400	82
433	20240617	120400	3539827800	86400	86400	86400	86400	19
434	20240617	120300	3538186200	86400	86400	86400	86400	72
435	20240617	120200	3531965400	86400	86400	86400	86400	52
436	20240617	120100	3527472600	86400	86400	86500	86400	128
437	20240617	120000	3516413200	86400	86400	86500	86400	155
438	20240617	115900	3503020800	86400	86400	86500	86400	23
439	20240617	115800	3501031600	86400	86400	86500	86400	63
440	20240617	115700	3495588200	86400	86400	86500	86400	10
441	20240617	115600	3494724100	86400	86500	86500	86400	59
442	20240617	115500	3489626100	86400	86400	86500	86400	333
443	20240617	115400	3460854600	86400	86400	86500	86400	42
444	20240617	115300	3457225500	86500	86400	86500	86400	61
445	20240617	115200	3451954700	86400	86400	86500	86400	59
446	20240617	115100	3446857000	86400	86400	86500	86400	266
447	20240617	115000	3423874400	86500	86500	86500	86400	33
448	20240617	114900	3421022800	86400	86400	86500	86400	110
449	20240617	114800	3411512200	86400	86400	86500	86400	88
450	20240617	114700	3403908800	86400	86400	86400	86400	4
451	20240617	114600	3403563200	86500	86400	86500	86400	35
452	20240617	114500	3400539000	86400	86400	86500	86400	25
453	20240617	114400	3398378800	86400	86500	86500	86400	36
454	20240617	114300	3395268300	86500	86400	86500	86400	66
455	20240617	114200	3389565100	86500	86500	86500	86400	13
456	20240617	114100	3388440900	86500	86400	86500	86400	67
457	20240617	114000	3382648600	86400	86500	86500	86400	9
458	20240617	113900	3381870600	86400	86400	86500	86400	114
459	20240617	113800	3372016200	86500	86400	86500	86400	139
460	20240617	113700	3359993200	86400	86500	86500	86400	40
461	20240617	113600	3356536900	86400	86400	86400	86400	157
462	20240617	113500	3342972100	86400	86500	86500	86400	68
463	20240617	113400	3337096300	86500	86400	86500	86400	43
464	20240617	113300	3333380000	86500	86400	86500	86400	42
465	20240617	113200	3329750600	86400	86500	86500	86400	220
466	20240617	113100	3310727300	86500	86400	86500	86400	5
467	20240617	113000	3310295100	86400	86400	86500	86400	66
468	20240617	112900	3304592500	86400	86500	86500	86400	84
469	20240617	112800	3297329600	86400	86400	86500	86400	234
470	20240617	112700	3277111700	86400	86500	86500	86400	97
471	20240617	112600	3268725000	86500	86400	86500	86400	26
472	20240617	112500	3266477900	86400	86400	86500	86400	41
473	20240617	112400	3262935300	86400	86500	86500	86400	60
474	20240617	112300	3257751100	86500	86500	86500	86400	68
475	20240617	112200	3251873100	86500	86500	86500	86500	63
476	20240617	112100	3246423600	86500	86500	86600	86400	120
477	20240617	112000	3236041300	86500	86500	86600	86500	153
478	20240617	111900	3222806300	86500	86400	86600	86400	32
479	20240617	111800	3220038500	86500	86500	86500	86400	405
480	20240617	111700	3185006500	86400	86400	86500	86400	25
481	20240617	111600	3182845400	86400	86500	86500	86400	59
482	20240617	111500	3177746300	86500	86400	86500	86400	75
483	20240617	111400	3171264600	86400	86500	86500	86400	13
484	20240617	111300	3170140200	86500	86400	86500	86400	68
485	20240617	111200	3164263200	86400	86400	86500	86400	9
486	20240617	111100	3163485200	86500	86500	86600	86500	24
487	20240617	111000	3161408700	86400	86600	86600	86400	79
488	20240617	110900	3154575400	86500	86600	86600	86500	54
489	20240617	110800	3149904100	86600	86500	86600	86500	347
490	20240617	110700	3119883300	86600	86600	86600	86500	91
491	20240617	110600	3112011300	86500	86600	86600	86500	42
492	20240617	110500	3108377300	86600	86600	86600	86500	53
493	20240617	110400	3103789600	86500	86500	86600	86500	189
494	20240617	110300	3087438200	86600	86500	86600	86500	43
495	20240617	110200	3083717300	86600	86600	86600	86500	92
496	20240617	110100	3075756600	86500	86600	86600	86500	318
497	20240617	110000	3048226300	86500	86600	86600	86500	6
498	20240617	105900	3047707100	86500	86500	86600	86500	84
499	20240617	105800	3040441000	86500	86500	86600	86500	3
500	20240617	105700	3040181400	86600	86500	86600	86500	61
501	20240617	105600	3034903500	86600	86600	86600	86500	46
502	20240617	105500	3030922700	86500	86500	86500	86500	11
503	20240617	105400	3029971200	86600	86500	86700	86500	57
504	20240617	105300	3025036700	86500	86500	86700	86400	908
505	20240617	105200	2946437000	86400	86400	86500	86400	62
506	20240617	105100	2941080100	86400	86400	86500	86400	23
507	20240617	105000	2939092700	86400	86400	86500	86400	69
508	20240617	104900	2933131000	86500	86400	86500	86400	35
509	20240617	104800	2930106900	86400	86400	86500	86400	74
510	20240617	104700	2923712700	86400	86300	86500	86300	122
511	20240617	104600	2913173400	86300	86300	86400	86300	214
512	20240617	104500	2894701200	86300	86400	86400	86300	68
513	20240617	104400	2888830500	86400	86400	86500	86400	129
514	20240617	104300	2877681200	86500	86400	86500	86400	15
515	20240617	104200	2876383900	86500	86400	86500	86400	68
516	20240617	104100	2870507500	86500	86400	86500	86300	43
517	20240617	104000	2866792200	86400	86500	86500	86400	1049
518	20240617	103900	2776138600	86500	86500	86500	86400	13
519	20240617	103800	2775014700	86400	86500	86500	86400	62
520	20240617	103700	2769656300	86500	86400	86500	86400	212
521	20240617	103600	2751337700	86400	86500	86500	86400	17
522	20240617	103500	2749868100	86500	86500	86500	86400	44
523	20240617	103400	2746066100	86500	86500	86500	86400	23
524	20240617	103300	2744078700	86500	86400	86500	86400	66
525	20240617	103200	2738375600	86400	86400	86500	86400	19
526	20240617	103100	2736733900	86400	86400	86500	86400	59
527	20240617	103000	2731636200	86400	86400	86400	86300	162
528	20240617	102900	2717644200	86400	86300	86500	86300	236
529	20240617	102800	2697272200	86400	86500	86500	86300	144
530	20240617	102700	2684831700	86500	86400	86500	86400	69
531	20240617	102600	2678869900	86500	86500	86600	86400	354
532	20240617	102500	2648250900	86500	86400	86500	86400	111
533	20240617	102400	2638655000	86400	86400	86400	86300	303
534	20240617	102300	2612482900	86400	86600	86600	86300	1745
535	20240617	102200	2461642600	86500	86500	86600	86500	104
536	20240617	102100	2452637800	86600	86600	86600	86500	87
537	20240617	102000	2445104000	86700	86500	86700	86500	224
538	20240617	101900	2425702800	86500	86500	86600	86500	70
539	20240617	101800	2419645800	86500	86500	86600	86500	282
540	20240617	101700	2395231700	86600	86700	86700	86500	133
541	20240617	101600	2383705700	86700	86600	86700	86600	126
542	20240617	101500	2372790900	86600	86600	86600	86500	295
543	20240617	101400	2347244800	86700	86600	86700	86600	52
544	20240617	101300	2342739400	86600	86600	86700	86600	105
545	20240617	101200	2333643000	86600	86500	86700	86500	164
546	20240617	101100	2319438200	86600	86500	86700	86500	201
547	20240617	101000	2302034300	86600	86600	86600	86500	37
548	20240617	100900	2298830500	86600	86600	86600	86500	261
549	20240617	100800	2276235600	86600	86500	86600	86400	865
550	20240617	100700	2201399600	86500	86500	86500	86400	77
551	20240617	100600	2194742300	86400	86400	86500	86400	16
552	20240617	100500	2193359500	86400	86500	86500	86400	50
553	20240617	100400	2189038600	86500	86500	86500	86400	72
554	20240617	100300	2182817400	86400	86400	86400	86400	341
555	20240617	100200	2153355000	86300	86400	86500	86300	34
556	20240617	100100	2150417500	86500	86400	86500	86400	32
557	20240617	100000	2147652200	86400	86300	86500	86300	343
558	20240617	095900	2118019800	86400	86200	86400	86200	184
559	20240617	095800	2102142300	86200	86200	86200	86200	113
560	20240617	095700	2092401700	86300	86200	86300	86200	187
561	20240617	095600	2076268400	86200	86300	86300	86200	698
562	20240617	095500	2016055500	86400	86400	86400	86300	87
563	20240617	095400	2008545000	86400	86300	86400	86300	118
564	20240617	095300	1998356800	86400	86400	86400	86300	178
565	20240617	095200	1982986700	86300	86300	86400	86300	46
566	20240617	095100	1979016700	86300	86400	86400	86300	111
567	20240617	095000	1969434600	86300	86400	86400	86300	204
568	20240617	094900	1951812500	86500	86400	86500	86300	171
569	20240617	094800	1937033200	86400	86300	86500	86200	260
570	20240617	094700	1914588700	86300	86300	86400	86200	469
571	20240617	094600	1874104800	86300	86300	86400	86300	926
572	20240617	094500	1794183200	86300	86300	86400	86300	79
573	20240617	094400	1787363600	86300	86400	86400	86300	139
574	20240617	094300	1775357300	86400	86300	86400	86300	42
575	20240617	094200	1771731500	86300	86300	86400	86300	50
576	20240617	094100	1767416100	86400	86300	86400	86300	53
577	20240617	094000	1762840000	86400	86300	86400	86300	197
578	20240617	093900	1745838100	86400	86300	86400	86200	94
579	20240617	093800	1737725400	86300	86200	86400	86200	667
580	20240617	093700	1680164200	86300	86200	86300	86200	240
581	20240617	093600	1659453100	86300	86300	86400	86200	827
582	20240617	093500	1588086300	86300	86200	86300	86200	186
583	20240617	093400	1572034700	86300	86200	86300	86200	105
584	20240617	093300	1562979000	86200	86200	86300	86200	36
585	20240617	093200	1559872400	86200	86300	86300	86200	276
586	20240617	093100	1536065500	86300	86200	86300	86200	141
587	20240617	093000	1523900900	86300	86300	86300	86200	28
588	20240617	092900	1521485000	86300	86400	86400	86300	407
589	20240617	092800	1486360400	86400	86400	86400	86400	16
590	20240617	092700	1484978000	86300	86300	86400	86300	586
591	20240617	092600	1434406000	86300	86300	86400	86300	90
592	20240617	092500	1426635300	86300	86300	86400	86300	246
593	20240617	092400	1405404700	86400	86300	86400	86300	199
594	20240617	092300	1388230300	86400	86300	86400	86300	13
595	20240617	092200	1387107300	86400	86400	86400	86300	318
596	20240617	092100	1359661300	86400	86300	86400	86300	859
597	20240617	092000	1285521700	86300	86300	86400	86300	238
598	20240617	091900	1264980500	86400	86400	86500	86300	1165
599	20240617	091800	1164377900	86500	86500	86500	86400	156
600	20240617	091700	1150898300	86500	86500	86500	86400	70
601	20240617	091600	1144848900	86500	86500	86500	86400	305
602	20240617	091500	1118484600	86500	86500	86600	86500	313
603	20240617	091400	1091406100	86500	86600	86600	86500	84
604	20240617	091300	1084137400	86500	86500	86600	86500	191
605	20240617	091200	1067615100	86500	86400	86500	86400	85
606	20240617	091100	1060269900	86300	86200	86400	86200	812
607	20240617	091000	990234200	86100	86200	86200	86100	212
608	20240617	090900	971961700	86100	86000	86100	86000	1621
609	20240617	090800	832400100	86000	86100	86200	86000	889
610	20240617	090700	755861800	86200	86200	86300	86100	1312
611	20240617	090600	642790600	86200	86100	86300	86100	339
612	20240617	090500	613566200	86100	86200	86300	86100	636
613	20240617	090400	558746000	86200	86200	86300	86200	299
614	20240617	090300	532963400	86300	86100	86300	86100	424
615	20240617	090200	496413000	86100	86100	86300	86100	988
616	20240617	090100	411273300	86100	86400	86500	86000	2164
617	20240617	090000	224710400	86400	86500	86500	86400	2598