KissMeData/078600/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195300	96988291200	150400	150400	150400	150400	8732
3	20240627	195200	96988291200	150400	150400	150400	150400	0
4	20240627	195100	96988291200	150400	150400	150400	150400	0
5	20240627	195000	96988291200	150400	150400	150400	150400	0
6	20240627	194900	96988291200	150400	150400	150400	150400	0
7	20240627	194800	96988291200	150400	150400	150400	150400	0
8	20240627	194700	96988291200	150400	150400	150400	150400	0
9	20240627	194600	96988291200	150400	150400	150400	150400	0
10	20240627	194500	96988291200	150400	150400	150400	150400	0
11	20240627	194400	96988291200	150400	150400	150400	150400	0
12	20240627	194300	96988291200	150400	150400	150400	150400	0
13	20240627	194200	96988291200	150400	150400	150400	150400	0
14	20240627	194100	96988291200	150400	150400	150400	150400	0
15	20240627	194000	96988291200	150400	150400	150400	150400	0
16	20240627	193900	96988291200	150400	150400	150400	150400	0
17	20240627	193800	96988291200	150400	150400	150400	150400	0
18	20240627	193700	96988291200	150400	150400	150400	150400	0
19	20240627	193600	96988291200	150400	150400	150400	150400	0
20	20240627	193500	96988291200	150400	150400	150400	150400	0
21	20240627	193400	96988291200	150400	150400	150400	150400	0
22	20240627	193300	96988291200	150400	150400	150400	150400	0
23	20240627	193200	96988291200	150400	150400	150400	150400	0
24	20240627	193100	96988291200	150400	150400	150400	150400	0
25	20240627	193000	96988291200	150400	150400	150400	150400	0
26	20240627	192900	96988291200	150400	150400	150400	150400	0
27	20240627	192800	96988291200	150400	150400	150400	150400	0
28	20240627	192700	96988291200	150400	150400	150400	150400	0
29	20240627	192600	96988291200	150400	150400	150400	150400	0
30	20240627	192500	96988291200	150400	150400	150400	150400	0
31	20240627	192400	96988291200	150400	150400	150400	150400	0
32	20240627	192300	96988291200	150400	150400	150400	150400	8732
33	20240627	192200	96988291200	150400	150400	150400	150400	0
34	20240627	192100	96988291200	150400	150400	150400	150400	0
35	20240627	192000	96988291200	150400	150400	150400	150400	0
36	20240627	191900	96988291200	150400	150400	150400	150400	0
37	20240627	191800	96988291200	150400	150400	150400	150400	0
38	20240627	191700	96988291200	150400	150400	150400	150400	0
39	20240627	191600	96988291200	150400	150400	150400	150400	0
40	20240627	191500	96988291200	150400	150400	150400	150400	0
41	20240627	191400	96988291200	150400	150400	150400	150400	0
42	20240627	191300	96988291200	150400	150400	150400	150400	0
43	20240627	191200	96988291200	150400	150400	150400	150400	0
44	20240627	191100	96988291200	150400	150400	150400	150400	0
45	20240627	191000	96988291200	150400	150400	150400	150400	0
46	20240627	190900	96988291200	150400	150400	150400	150400	0
47	20240627	190800	96988291200	150400	150400	150400	150400	0
48	20240627	190700	96988291200	150400	150400	150400	150400	0
49	20240627	190600	96988291200	150400	150400	150400	150400	0
50	20240627	190500	96988291200	150400	150400	150400	150400	0
51	20240627	190400	96988291200	150400	150400	150400	150400	0
52	20240627	190300	96988291200	150400	150400	150400	150400	0
53	20240627	190200	96988291200	150400	150400	150400	150400	0
54	20240627	190100	96988291200	150400	150400	150400	150400	0
55	20240627	190000	96988291200	150400	150400	150400	150400	0
56	20240627	185900	96988291200	150400	150400	150400	150400	0
57	20240627	185800	96988291200	150400	150400	150400	150400	0
58	20240627	185700	96988291200	150400	150400	150400	150400	0
59	20240627	185600	96988291200	150400	150400	150400	150400	0
60	20240627	185500	96988291200	150400	150400	150400	150400	0
61	20240627	185400	96988291200	150400	150400	150400	150400	0
62	20240627	185300	96988291200	150400	150400	150400	150400	8732
63	20240627	185200	96988291200	150400	150400	150400	150400	0
64	20240627	185100	96988291200	150400	150400	150400	150400	0
65	20240627	185000	96988291200	150400	150400	150400	150400	0
66	20240627	184900	96988291200	150400	150400	150400	150400	0
67	20240627	184800	96988291200	150400	150400	150400	150400	0
68	20240627	184700	96988291200	150400	150400	150400	150400	0
69	20240627	184600	96988291200	150400	150400	150400	150400	0
70	20240627	184500	96988291200	150400	150400	150400	150400	0
71	20240627	184400	96988291200	150400	150400	150400	150400	0
72	20240627	184300	96988291200	150400	150400	150400	150400	0
73	20240627	184200	96988291200	150400	150400	150400	150400	0
74	20240627	184100	96988291200	150400	150400	150400	150400	0
75	20240627	184000	96988291200	150400	150400	150400	150400	0
76	20240627	183900	96988291200	150400	150400	150400	150400	0
77	20240627	183800	96988291200	150400	150400	150400	150400	0
78	20240627	183700	96988291200	150400	150400	150400	150400	0
79	20240627	183600	96988291200	150400	150400	150400	150400	0
80	20240627	183500	96988291200	150400	150400	150400	150400	0
81	20240627	183400	96988291200	150400	150400	150400	150400	0
82	20240627	183300	96988291200	150400	150400	150400	150400	0
83	20240627	183200	96988291200	150400	150400	150400	150400	0
84	20240627	183100	96988291200	150400	150400	150400	150400	0
85	20240627	183000	96988291200	150400	150400	150400	150400	0
86	20240627	182900	96988291200	150400	150400	150400	150400	0
87	20240627	182800	96988291200	150400	150400	150400	150400	0
88	20240627	182700	96988291200	150400	150400	150400	150400	0
89	20240627	182600	96988291200	150400	150400	150400	150400	0
90	20240627	182500	96988291200	150400	150400	150400	150400	0
91	20240627	182400	96988291200	150400	150400	150400	150400	0
92	20240627	182300	96988291200	150400	150400	150400	150400	8732
93	20240627	182200	96988291200	150400	150400	150400	150400	0
94	20240627	182100	96988291200	150400	150400	150400	150400	0
95	20240627	182000	96988291200	150400	150400	150400	150400	0
96	20240627	181900	96988291200	150400	150400	150400	150400	0
97	20240627	181800	96988291200	150400	150400	150400	150400	0
98	20240627	181700	96988291200	150400	150400	150400	150400	0
99	20240627	181600	96988291200	150400	150400	150400	150400	0
100	20240627	181500	96988291200	150400	150400	150400	150400	0
101	20240627	181400	96988291200	150400	150400	150400	150400	0
102	20240627	181300	96988291200	150400	150400	150400	150400	0
103	20240627	181200	96988291200	150400	150400	150400	150400	0
104	20240627	181100	96988291200	150400	150400	150400	150400	0
105	20240627	181000	96988291200	150400	150400	150400	150400	0
106	20240627	180900	96988291200	150400	150400	150400	150400	0
107	20240627	180800	96988291200	150400	150400	150400	150400	0
108	20240627	180700	96988291200	150400	150400	150400	150400	0
109	20240627	180600	96988291200	150400	150400	150400	150400	0
110	20240627	180500	96988291200	150400	150400	150400	150400	0
111	20240627	180400	96988291200	150400	150400	150400	150400	0
112	20240627	180300	96988291200	150400	150400	150400	150400	0
113	20240627	180200	96988291200	150400	150400	150400	150400	0
114	20240627	180100	96988291200	150400	150400	150400	150400	0
115	20240627	180000	96988291200	150400	150400	150400	150400	0
116	20240627	175900	96988291200	150400	150400	150400	150400	0
117	20240627	175800	96988291200	150400	150400	150400	150400	0
118	20240627	175700	96988291200	150400	150400	150400	150400	0
119	20240627	175600	96988291200	150400	150400	150400	150400	0
120	20240627	175500	96988291200	150400	150400	150400	150400	0
121	20240627	175400	96988291200	150400	150400	150400	150400	0
122	20240627	175300	96988291200	150400	150400	150400	150400	8732
123	20240627	175200	96988291200	150400	150400	150400	150400	0
124	20240627	175100	96988291200	150400	150400	150400	150400	0
125	20240627	175000	96988291200	150400	150400	150400	150400	0
126	20240627	174900	96988291200	150400	150400	150400	150400	0
127	20240627	174800	96988291200	150400	150400	150400	150400	0
128	20240627	174700	96988291200	150400	150400	150400	150400	0
129	20240627	174600	96988291200	150400	150400	150400	150400	0
130	20240627	174500	96988291200	150400	150400	150400	150400	0
131	20240627	174400	96988291200	150400	150400	150400	150400	0
132	20240627	174300	96988291200	150400	150400	150400	150400	0
133	20240627	174200	96988291200	150400	150400	150400	150400	0
134	20240627	174100	96988291200	150400	150400	150400	150400	0
135	20240627	174000	96988291200	150400	150400	150400	150400	0
136	20240627	173900	96988291200	150400	150400	150400	150400	0
137	20240627	173800	96988291200	150400	150400	150400	150400	0
138	20240627	173700	96988291200	150400	150400	150400	150400	0
139	20240627	173600	96988291200	150400	150400	150400	150400	0
140	20240627	173500	96988291200	150400	150400	150400	150400	0
141	20240627	173400	96988291200	150400	150400	150400	150400	0
142	20240627	173300	96988291200	150400	150400	150400	150400	0
143	20240627	173200	96988291200	150400	150400	150400	150400	0
144	20240627	173100	96988291200	150400	150400	150400	150400	0
145	20240627	173000	96988291200	150400	150400	150400	150400	0
146	20240627	172900	96988291200	150400	150400	150400	150400	0
147	20240627	172800	96988291200	150400	150400	150400	150400	0
148	20240627	172700	96988291200	150400	150400	150400	150400	0
149	20240627	172600	96988291200	150400	150400	150400	150400	0
150	20240627	172500	96988291200	150400	150400	150400	150400	0
151	20240627	172400	96988291200	150400	150400	150400	150400	0
152	20240627	172300	96988291200	150400	150400	150400	150400	8732
153	20240627	172200	96988291200	150400	150400	150400	150400	0
154	20240627	172100	96988291200	150400	150400	150400	150400	0
155	20240627	172000	96988291200	150400	150400	150400	150400	0
156	20240627	171900	96988291200	150400	150400	150400	150400	0
157	20240627	171800	96988291200	150400	150400	150400	150400	0
158	20240627	171700	96988291200	150400	150400	150400	150400	0
159	20240627	171600	96988291200	150400	150400	150400	150400	0
160	20240627	171500	96988291200	150400	150400	150400	150400	0
161	20240627	171400	96988291200	150400	150400	150400	150400	0
162	20240627	171300	96988291200	150400	150400	150400	150400	0
163	20240627	171200	96988291200	150400	150400	150400	150400	0
164	20240627	171100	96988291200	150400	150400	150400	150400	0
165	20240627	171000	96988291200	150400	150400	150400	150400	0
166	20240627	170900	96988291200	150400	150400	150400	150400	0
167	20240627	170800	96988291200	150400	150400	150400	150400	0
168	20240627	170700	96988291200	150400	150400	150400	150400	0
169	20240627	170600	96988291200	150400	150400	150400	150400	0
170	20240627	170500	96988291200	150400	150400	150400	150400	0
171	20240627	170400	96988291200	150400	150400	150400	150400	0
172	20240627	170300	96988291200	150400	150400	150400	150400	0
173	20240627	170200	96988291200	150400	150400	150400	150400	0
174	20240627	170100	96988291200	150400	150400	150400	150400	0
175	20240627	170000	96988291200	150400	150400	150400	150400	0
176	20240627	165900	96988291200	150400	150400	150400	150400	0
177	20240627	165800	96988291200	150400	150400	150400	150400	0
178	20240627	165700	96988291200	150400	150400	150400	150400	0
179	20240627	165600	96988291200	150400	150400	150400	150400	0
180	20240627	165500	96988291200	150400	150400	150400	150400	0
181	20240627	165400	96988291200	150400	150400	150400	150400	0
182	20240627	165300	96988291200	150400	150400	150400	150400	8732
183	20240627	165200	96988291200	150400	150400	150400	150400	0
184	20240627	165100	96988291200	150400	150400	150400	150400	0
185	20240627	165000	96988291200	150400	150400	150400	150400	0
186	20240627	164900	96988291200	150400	150400	150400	150400	0
187	20240627	164800	96988291200	150400	150400	150400	150400	0
188	20240627	164700	96988291200	150400	150400	150400	150400	0
189	20240627	164600	96988291200	150400	150400	150400	150400	0
190	20240627	164500	96988291200	150400	150400	150400	150400	0
191	20240627	164400	96988291200	150400	150400	150400	150400	0
192	20240627	164300	96988291200	150400	150400	150400	150400	0
193	20240627	164200	96988291200	150400	150400	150400	150400	0
194	20240627	164100	96988291200	150400	150400	150400	150400	0
195	20240627	164000	96988291200	150400	150400	150400	150400	0
196	20240627	163900	96988291200	150400	150400	150400	150400	0
197	20240627	163800	96988291200	150400	150400	150400	150400	0
198	20240627	163700	96988291200	150400	150400	150400	150400	0
199	20240627	163600	96988291200	150400	150400	150400	150400	0
200	20240627	163500	96988291200	150400	150400	150400	150400	0
201	20240627	163400	96988291200	150400	150400	150400	150400	0
202	20240627	163300	96988291200	150400	150400	150400	150400	0
203	20240627	163200	96988291200	150400	150400	150400	150400	0
204	20240627	163100	96988291200	150400	150400	150400	150400	0
205	20240627	163000	96988291200	150400	150400	150400	150400	0
206	20240627	162900	96988291200	150400	150400	150400	150400	0
207	20240627	162800	96988291200	150400	150400	150400	150400	0
208	20240627	162700	96988291200	150400	150400	150400	150400	0
209	20240627	162600	96988291200	150400	150400	150400	150400	0
210	20240627	162500	96988291200	150400	150400	150400	150400	0
211	20240627	162400	96988291200	150400	150400	150400	150400	0
212	20240627	162300	96988291200	150400	150400	150400	150400	8732
213	20240627	162200	96988291200	150400	150400	150400	150400	0
214	20240627	162100	96988291200	150400	150400	150400	150400	0
215	20240627	162000	96988291200	150400	150400	150400	150400	0
216	20240627	161900	96988291200	150400	150400	150400	150400	0
217	20240627	161800	96988291200	150400	150400	150400	150400	0
218	20240627	161700	96988291200	150400	150400	150400	150400	0
219	20240627	161600	96988291200	150400	150400	150400	150400	0
220	20240627	161500	96988291200	150400	150400	150400	150400	0
221	20240627	161400	96988291200	150400	150400	150400	150400	0
222	20240627	161300	96988291200	150400	150400	150400	150400	0
223	20240627	161200	96988291200	150400	150400	150400	150400	0
224	20240627	161100	96988291200	150400	150400	150400	150400	0
225	20240627	161000	96988291200	150400	150400	150400	150400	0
226	20240627	160900	96988291200	150400	150400	150400	150400	0
227	20240627	160800	96988291200	150400	150400	150400	150400	0
228	20240627	160700	96988291200	150400	150400	150400	150400	0
229	20240627	160600	96988291200	150400	150400	150400	150400	0
230	20240627	160500	96988291200	150400	150400	150400	150400	0
231	20240627	160400	96988291200	150400	150400	150400	150400	0
232	20240627	160300	96988291200	150400	150400	150400	150400	0
233	20240627	160200	96988291200	150400	150400	150400	150400	0
234	20240627	160100	96988291200	150400	150400	150400	150400	0
235	20240627	160000	96988291200	150400	150400	150400	150400	0
236	20240627	155900	96988291200	150400	150400	150400	150400	0
237	20240627	155800	96988291200	150400	150400	150400	150400	0
238	20240627	155700	96988291200	150400	150400	150400	150400	0
239	20240627	155600	96988291200	150400	150400	150400	150400	0
240	20240627	155500	96988291200	150400	150400	150400	150400	0
241	20240627	155400	96988291200	150400	150400	150400	150400	0
242	20240627	155300	96988291200	150400	150400	150400	150400	8732
243	20240627	155200	96988291200	150400	150400	150400	150400	0
244	20240627	155100	96988291200	150400	150400	150400	150400	0
245	20240627	155000	96988291200	150400	150400	150400	150400	0
246	20240627	154900	96988291200	150400	150400	150400	150400	0
247	20240627	154800	96988291200	150400	150400	150400	150400	0
248	20240627	154700	96988291200	150400	150400	150400	150400	0
249	20240627	154600	96988291200	150400	150400	150400	150400	0
250	20240627	154500	96988291200	150400	150400	150400	150400	0
251	20240627	154400	96988291200	150400	150400	150400	150400	0
252	20240627	154300	96988291200	150400	150400	150400	150400	0
253	20240627	154200	96988291200	150400	150400	150400	150400	0
254	20240627	154100	96988291200	150400	150400	150400	150400	0
255	20240627	154000	96988291200	150400	150400	150400	150400	0
256	20240627	153900	96988291200	150400	150400	150400	150400	0
257	20240627	153800	96988291200	150400	150400	150400	150400	0
258	20240627	153700	96988291200	150400	150400	150400	150400	0
259	20240627	153600	96988291200	150400	150400	150400	150400	0
260	20240627	153500	96988291200	150400	150400	150400	150400	0
261	20240627	153400	96988291200	150400	150400	150400	150400	0
262	20240627	153300	96988291200	150400	150400	150400	150400	0
263	20240627	153200	96988291200	150400	150400	150400	150400	0
264	20240627	153100	96988291200	150400	150400	150400	150400	0
265	20240627	153000	96988291200	150400	150400	150400	150400	8732
266	20240627	152900	95674998400	149900	149900	149900	149900	0
267	20240627	152800	95674998400	149900	149900	149900	149900	0
268	20240627	152700	95674998400	149900	149900	149900	149900	0
269	20240627	152600	95674998400	149900	149900	149900	149900	0
270	20240627	152500	95674998400	149900	149900	149900	149900	0
271	20240627	152400	95674998400	149900	149900	149900	149900	0
272	20240627	152300	95674998400	149900	149900	149900	149900	0
273	20240627	152200	95674998400	149900	149900	149900	149900	0
274	20240627	152100	95674998400	149900	149900	149900	149900	0
275	20240627	152000	95674998400	149900	149900	149900	149900	0
276	20240627	151900	95674998400	149900	150500	150500	149600	2358
277	20240627	151800	95321197300	150400	150500	150700	150400	2436
278	20240627	151700	94954677900	150600	150300	150900	150100	2141
279	20240627	151600	94632548500	150100	149800	150500	149700	2635
280	20240627	151500	94237193400	149800	149700	149800	149700	721
281	20240627	151400	94129207800	149700	149600	149700	149600	1005
282	20240627	151300	93978774100	149600	149600	149800	149500	1208
283	20240627	151200	93798012300	149700	149400	149700	149400	349
284	20240627	151100	93745830900	149500	149500	149600	149400	755
285	20240627	151000	93632956100	149500	149600	149700	149500	859
286	20240627	150900	93504426000	149500	149300	149900	149300	968
287	20240627	150800	93359616800	149700	149400	149700	149200	2578
288	20240627	150700	92974318200	149400	149100	149500	149000	331
289	20240627	150600	92924911800	149000	149100	149200	149000	820
290	20240627	150500	92802673600	149100	149500	149600	149100	1861
291	20240627	150400	92524735000	149400	149600	149700	149400	688
292	20240627	150300	92421850700	149500	149600	149700	149500	686
293	20240627	150200	92319230400	149600	149500	149700	149500	1049
294	20240627	150100	92162288000	149500	149400	149600	149400	480
295	20240627	150000	92090496400	149500	149700	149700	149400	1069
296	20240627	145900	91930651400	149600	149400	149800	149400	1481
297	20240627	145800	91709114400	149500	149300	149500	149200	703
298	20240627	145700	91604081000	149300	149100	149400	149000	804
299	20240627	145600	91484129600	149000	148900	149000	148800	669
300	20240627	145500	91384482700	148800	148700	148900	148700	334
301	20240627	145400	91334796500	148800	148700	148900	148500	712
302	20240627	145300	91228922100	148600	148600	148700	148600	421
303	20240627	145200	91166354300	148700	148800	148900	148600	294
304	20240627	145100	91122631800	148800	149100	149100	148800	329
305	20240627	145000	91073625700	149000	148900	149100	148800	426
306	20240627	144900	91010145400	148900	148700	149100	148600	447
307	20240627	144800	90943622800	148700	149300	149300	148700	1269
308	20240627	144700	90754539600	149300	149500	149500	149100	1382
309	20240627	144600	90548129800	149400	149300	149500	149300	781
310	20240627	144500	90431438800	149300	149000	149300	149000	419
311	20240627	144400	90368955800	149100	149000	149100	148900	216
312	20240627	144300	90336770600	148900	148900	149200	148900	685
313	20240627	144200	90234673800	148900	148600	149000	148500	836
314	20240627	144100	90110285300	148600	148100	148600	148100	708
315	20240627	144000	90005237800	148200	148200	148200	148100	141
316	20240627	143900	89984344400	148100	148500	148600	148100	322
317	20240627	143800	89936595500	148500	147700	148500	147600	1484
318	20240627	143700	89717085300	147600	147600	147700	147600	152
319	20240627	143600	89694647300	147600	147700	147800	147600	520
320	20240627	143500	89617856400	147700	147700	147800	147700	185
321	20240627	143400	89590523100	147700	147800	147800	147600	243
322	20240627	143300	89554627800	147600	147800	147900	147500	1232
323	20240627	143200	89372749100	147800	147600	147900	147600	611
324	20240627	143100	89282451000	147600	147700	147800	147600	279
325	20240627	143000	89241240400	147700	147900	148000	147700	479
326	20240627	142900	89170400000	147900	148000	148000	147900	774
327	20240627	142800	89055867000	148100	147900	148100	147700	1041
328	20240627	142700	88901901300	147800	147600	147800	147500	955
329	20240627	142600	88760889000	147600	147600	147700	147600	214
330	20240627	142500	88729296500	147600	147500	147700	147500	995
331	20240627	142400	88582470800	147600	147400	147600	147300	1074
332	20240627	142300	88424182800	147400	147400	147700	147100	504
333	20240627	142200	88349919200	147400	147400	147500	147000	2157
334	20240627	142100	88032606300	147300	147700	147900	147200	874
335	20240627	142000	87903711700	147700	147200	147900	147100	1367
336	20240627	141900	87702069100	147300	147100	147600	147100	1743
337	20240627	141800	87445450000	147000	147300	147300	147000	3940
338	20240627	141700	86865741600	147400	147400	147500	147300	1806
339	20240627	141600	86599541800	147300	147400	147600	147100	4450
340	20240627	141500	85943943200	147400	147700	147700	147400	3556
341	20240627	141400	85419291900	147700	147700	147800	147600	692
342	20240627	141300	85317078100	147700	147700	147800	147700	574
343	20240627	141200	85232290000	147700	147700	147800	147600	1456
344	20240627	141100	85017230900	147800	148100	148100	147700	3348
345	20240627	141000	84522107000	148100	148100	148200	148100	807
346	20240627	140900	84402586500	148100	148200	148300	148100	491
347	20240627	140800	84329841800	148200	148300	148300	148200	224
348	20240627	140700	84296643400	148200	148300	148400	148200	302
349	20240627	140600	84251859700	148400	148400	148500	148300	412
350	20240627	140500	84190712700	148500	148000	148600	148000	728
351	20240627	140400	84082666700	148000	147900	148200	147800	887
352	20240627	140300	83951414700	147800	148000	148100	147800	832
353	20240627	140200	83828367000	148000	147900	148100	147800	744
354	20240627	140100	83718348200	148000	147800	148000	147800	466
355	20240627	140000	83649407400	148000	147900	148000	147800	591
356	20240627	135900	83562022500	147900	148000	148100	147800	1032
357	20240627	135800	83409378000	147800	147900	148100	147700	2550
358	20240627	135700	83032168800	147900	148400	148400	147800	4074
359	20240627	135600	82428854600	148400	148600	148700	148400	2663
360	20240627	135500	82033467100	148600	148600	148800	148500	447
361	20240627	135400	81967033600	148600	148800	148800	148600	2058
362	20240627	135300	81661009400	148800	148900	149000	148800	1008
363	20240627	135200	81510960900	148900	149100	149100	148900	260
364	20240627	135100	81472229400	149100	149100	149100	149000	208
365	20240627	135000	81441234500	149000	148900	149100	148900	547
366	20240627	134900	81359727400	148900	149000	149000	148900	275
367	20240627	134800	81318754700	149000	149000	149100	149000	440
368	20240627	134700	81253163700	149100	148900	149200	148800	654
369	20240627	134600	81155667100	148900	149100	149100	148900	470
370	20240627	134500	81085651500	149000	148900	149100	148900	375
371	20240627	134400	81029776200	148900	149000	149000	148900	125
372	20240627	134300	81011160100	149000	149100	149100	148800	678
373	20240627	134200	80910180500	149000	149100	149200	149000	173
374	20240627	134100	80884390800	149100	148600	149100	148500	1131
375	20240627	134000	80716107400	148600	148700	148700	148600	434
376	20240627	133900	80651607700	148600	148600	148700	148500	492
377	20240627	133800	80578515800	148600	148600	148700	148600	477
378	20240627	133700	80507627800	148700	148700	148700	148600	439
379	20240627	133600	80442389200	148700	148800	149000	148500	3510
380	20240627	133500	79920572900	148800	148700	148800	148700	630
381	20240627	133400	79826853300	148700	148900	149000	148700	663
382	20240627	133300	79728213600	149000	148900	149000	148800	472
383	20240627	133200	79657949800	148900	148700	149000	148700	1126
384	20240627	133100	79490363700	148700	148700	148800	148600	525
385	20240627	133000	79412300600	148600	148500	148700	148500	1446
386	20240627	132900	79197488800	148500	148900	148900	148500	2139
387	20240627	132800	78879381800	148900	149200	149200	148700	5533
388	20240627	132700	78055110900	149200	149400	149500	149100	2927
389	20240627	132600	77618242300	149400	149700	149800	149400	2568
390	20240627	132500	77234165900	149700	149700	149800	149700	873
391	20240627	132400	77103470800	149800	150000	150200	149700	1915
392	20240627	132300	76816373700	150100	150000	150200	150000	413
393	20240627	132200	76754389100	150000	150200	150300	150000	580
394	20240627	132100	76667304500	150100	150600	150700	150100	982
395	20240627	132000	76519606300	150600	150600	150700	150600	105
396	20240627	131900	76503790200	150600	150700	150900	150600	172
397	20240627	131800	76477854800	150700	150800	150900	150700	639
398	20240627	131700	76381472300	150900	150700	150900	150600	152
399	20240627	131600	76358562700	150600	150600	150600	150500	441
400	20240627	131500	76292165200	150500	150500	150500	150400	178
401	20240627	131400	76265382600	150400	150500	150500	150400	117
402	20240627	131300	76247780600	150400	150400	150600	150400	128
403	20240627	131200	76228522700	150600	150500	150700	150400	209
404	20240627	131100	76197071600	150700	150300	150700	150200	409
405	20240627	131000	76135549600	150300	150300	150300	150200	259
406	20240627	130900	76096641400	150200	150900	150900	150200	1530
407	20240627	130800	75866257500	150900	150900	151100	150900	284
408	20240627	130700	75823372800	151100	151000	151100	150900	183
409	20240627	130600	75795739700	151100	150900	151100	150900	125
410	20240627	130500	75776864100	151000	150900	151100	150900	488
411	20240627	130400	75703173000	151000	150900	151000	150800	168
412	20240627	130300	75677822900	150900	151100	151200	150800	1032
413	20240627	130200	75521969000	151000	150900	151100	150800	263
414	20240627	130100	75482256100	150900	150900	150900	150800	108
415	20240627	130000	75465960600	151000	150900	151000	150800	197
416	20240627	125900	75436224500	150800	150800	150800	150700	209
417	20240627	125800	75404709100	150700	150800	150800	150700	233
418	20240627	125700	75369592700	150700	150800	150800	150700	140
419	20240627	125600	75348485900	150800	150700	150800	150600	223
420	20240627	125500	75314888300	150700	150600	150700	150400	645
421	20240627	125400	75217761400	150700	151200	151200	150600	1293
422	20240627	125300	75022575600	151200	151100	151200	151100	170
423	20240627	125200	74996873400	151100	151300	151300	151100	400
424	20240627	125100	74936395100	151300	151100	151300	151100	683
425	20240627	125000	74833133400	151100	150800	151100	150800	170
426	20240627	124900	74807460700	150800	150800	151000	150800	317
427	20240627	124800	74759624700	150800	150700	150800	150600	502
428	20240627	124700	74683987100	150700	150700	150700	150600	98
429	20240627	124600	74669221200	150600	150600	150700	150500	262
430	20240627	124500	74629758700	150600	150700	150700	150600	220
431	20240627	124400	74596614000	150500	150400	150700	150400	280
432	20240627	124300	74554453300	150400	150600	150800	150400	258
433	20240627	124200	74515610900	150600	150800	150900	150400	541
434	20240627	124100	74434109900	150800	150300	150800	150300	288
435	20240627	124000	74390751500	150300	150300	150400	150200	260
436	20240627	123900	74351681800	150300	150300	150400	150200	185
437	20240627	123800	74323888600	150300	150200	150300	150200	113
438	20240627	123700	74306911500	150200	150200	150300	150100	396
439	20240627	123600	74247443800	150200	150300	150400	150100	248
440	20240627	123500	74210182300	150400	150100	150600	150000	791
441	20240627	123400	74091201900	150000	149900	150000	149600	925
442	20240627	123300	73952610100	149600	149700	149800	149400	530
443	20240627	123200	73873328200	149500	149600	149700	149500	1012
444	20240627	123100	73721997200	149600	149700	149800	149600	555
445	20240627	123000	73638927000	149700	149800	149800	149700	520
446	20240627	122900	73561075100	149800	150000	150000	149700	508
447	20240627	122800	73484969800	150000	150000	150000	149900	111
448	20240627	122700	73468321900	150000	149900	150000	149900	300
449	20240627	122600	73423336400	149900	149900	150000	149800	220
450	20240627	122500	73390348300	149900	149900	150000	149800	203
451	20240627	122400	73359916600	149900	150100	150100	149900	182
452	20240627	122300	73332628500	149900	149700	150100	149700	1055
453	20240627	122200	73174454700	149800	150000	150000	149800	629
454	20240627	122100	73080192700	150000	150400	150400	149900	502
455	20240627	122000	73004845500	150300	150600	150700	150300	401
456	20240627	121900	72944511700	150600	150400	150600	150400	235
457	20240627	121800	72909150200	150400	150400	150600	150200	718
458	20240627	121700	72801205900	150500	150500	150500	150400	313
459	20240627	121600	72754112000	150400	150400	150500	150300	377
460	20240627	121500	72697409300	150500	150200	150500	150200	325
461	20240627	121400	72648547600	150100	149800	150300	149700	1502
462	20240627	121300	72423241900	149800	149800	149900	149700	323
463	20240627	121200	72374865900	149700	149800	149900	149700	482
464	20240627	121100	72302643400	149900	149400	149900	149400	723
465	20240627	121000	72194416000	149400	149600	149700	149300	601
466	20240627	120900	72104617000	149500	150000	150000	149500	759
467	20240627	120800	71990973500	149900	149700	150000	149300	994
468	20240627	120700	71842181400	149400	149300	149800	149200	1156
469	20240627	120600	71669339500	149300	149500	149600	149200	1197
470	20240627	120500	71490515400	149400	149300	149600	149200	828
471	20240627	120400	71366821700	149500	149500	149500	149100	2914
472	20240627	120300	70931745000	149500	149500	149700	149400	1502
473	20240627	120200	70707131300	149500	150300	150400	149400	6596
474	20240627	120100	69718207800	150300	150700	150700	150300	895
475	20240627	120000	69583469800	150800	150800	151100	150800	504
476	20240627	115900	69507410500	151100	150400	151100	150300	837
477	20240627	115800	69381331000	150400	150200	150700	150200	908
478	20240627	115700	69244725500	150200	150200	150500	150100	1088
479	20240627	115600	69081298600	150200	151200	151200	150100	3409
480	20240627	115500	68568340100	151100	151400	151600	151000	1729
481	20240627	115400	68306618700	151500	151600	151600	151400	914
482	20240627	115300	68168155500	151600	151800	152000	151500	1126
483	20240627	115200	67997324300	151900	151800	152100	151700	982
484	20240627	115100	67848088700	151700	151600	151800	151600	615
485	20240627	115000	67754818100	151600	151200	151600	151200	535
486	20240627	114900	67673774700	151100	151200	151400	150800	819
487	20240627	114800	67549939600	151200	150800	151200	150700	1873
488	20240627	114700	67267415200	150800	150800	151000	150700	1290
489	20240627	114600	67072901100	150700	151100	151300	150700	1349
490	20240627	114500	66869374900	151100	150200	151100	149500	4812
491	20240627	114400	66146893400	150500	151500	151500	150000	4702
492	20240627	114300	65438532100	151500	151700	151700	151500	2681
493	20240627	114200	65032162000	151700	152100	152100	151700	1758
494	20240627	114100	64765190200	152100	151900	152100	151900	1160
495	20240627	114000	64588892300	152000	151900	152000	151900	389
496	20240627	113900	64529797600	151900	152200	152400	151900	578
497	20240627	113800	64441897600	152200	152300	152700	152100	773
498	20240627	113700	64324170600	152200	151400	152400	151400	1824
499	20240627	113600	64047153600	151400	151800	151900	151400	2270
500	20240627	113500	63702824100	151800	152000	152100	151600	3698
501	20240627	113400	63141462300	152000	152400	152500	152000	3609
502	20240627	113300	62592295800	152400	152900	152900	152400	1306
503	20240627	113200	62393188300	152900	152700	153000	152400	1069
504	20240627	113100	62230024800	152700	152900	153200	152600	823
505	20240627	113000	62104337100	152900	152600	153200	152500	1159
506	20240627	112900	61927299400	152500	152800	152900	152500	3016
507	20240627	112800	61466842700	152800	153200	153200	152800	2293
508	20240627	112700	61115935000	153100	153100	153200	153000	1040
509	20240627	112600	60956718900	153000	153200	153300	153000	2881
510	20240627	112500	60515712200	153200	153500	153600	153200	2025
511	20240627	112400	60205246600	153500	153800	153900	153500	702
512	20240627	112300	60097411100	153800	153800	154000	153500	701
513	20240627	112200	59989635800	153800	153900	154000	153700	334
514	20240627	112100	59938269200	153900	153900	154100	153700	715
515	20240627	112000	59828272600	153900	153900	154000	153600	578
516	20240627	111900	59739372600	153900	153900	153900	153400	945
517	20240627	111800	59594111400	153900	153700	153900	153200	2820
518	20240627	111700	59161291500	153700	154100	154200	153700	1713
519	20240627	111600	58897581100	154100	154000	154500	154000	1282
520	20240627	111500	58699971900	154100	154200	154200	154000	770
521	20240627	111400	58581302100	154200	154200	154300	154200	663
522	20240627	111300	58479067000	154200	154000	154300	154000	1407
523	20240627	111200	58262327500	154000	154200	154300	154000	1418
524	20240627	111100	58043749300	154200	154500	154500	154200	1830
525	20240627	111000	57761290200	154500	154700	154800	154500	2117
526	20240627	110900	57434051600	154700	155000	155000	154700	3703
527	20240627	110800	56860550600	155000	155000	155100	154900	1283
528	20240627	110700	56661697800	155000	155100	155100	155000	438
529	20240627	110600	56593773700	155100	155100	155100	155000	656
530	20240627	110500	56492034800	155000	155200	155300	155000	1272
531	20240627	110400	56294747300	155300	155200	155300	155200	217
532	20240627	110300	56261065300	155200	155300	155400	155100	483
533	20240627	110200	56186082400	155300	155500	155500	155200	431
534	20240627	110100	56119159100	155500	155500	155600	155300	324
535	20240627	110000	56068798200	155600	155700	155800	155400	378
536	20240627	105900	56009981000	155700	155600	155700	155500	247
537	20240627	105800	55971543300	155500	155400	155500	155300	213
538	20240627	105700	55938427700	155400	155300	155500	155200	250
539	20240627	105600	55899598600	155300	155500	155600	155300	408
540	20240627	105500	55836199100	155400	155300	155500	155300	491
541	20240627	105400	55759878600	155300	155400	155400	155300	187
542	20240627	105300	55730829500	155400	155400	155400	155300	256
543	20240627	105200	55691047700	155300	155200	155300	155100	376
544	20240627	105100	55632698000	155100	155100	155300	155100	564
545	20240627	105000	55545178900	155100	155400	155400	155100	915
546	20240627	104900	55403127100	155300	155300	155400	155300	518
547	20240627	104800	55322671600	155400	155500	155500	155400	143
548	20240627	104700	55300448200	155500	155500	155500	155300	778
549	20240627	104600	55179558400	155500	155500	155600	155400	242
550	20240627	104500	55141927100	155400	155400	155600	155400	202
551	20240627	104400	55110527100	155400	155600	155700	155300	345
552	20240627	104300	55056874900	155600	155500	155800	155400	391
553	20240627	104200	54996036100	155500	155000	155500	155000	1209
554	20240627	104100	54808412000	155000	155100	155100	155000	765
555	20240627	104000	54689773500	155200	155300	155400	155200	725
556	20240627	103900	54577208200	155200	154900	155300	154800	1181
557	20240627	103800	54394075800	154900	154900	155000	154800	626
558	20240627	103700	54297146700	155000	155100	155100	154900	278
559	20240627	103600	54254056500	154900	155100	155200	154800	2555
560	20240627	103500	53858130800	155100	155300	155300	155100	857
561	20240627	103400	53725154200	155200	155100	155300	155000	412
562	20240627	103300	53661248300	155100	155200	155200	155000	1548
563	20240627	103200	53421188100	155200	155500	155500	155100	809
564	20240627	103100	53295555900	155500	155400	156000	155400	495
565	20240627	103000	53218492500	155400	155800	155900	155300	1220
566	20240627	102900	53028689800	155700	155900	156000	155500	1640
567	20240627	102800	52773311500	155900	155900	156000	155900	309
568	20240627	102700	52725133900	155900	156100	156300	155900	932
569	20240627	102600	52579716100	156100	155900	156200	155800	210
570	20240627	102500	52546953700	155900	155900	156000	155700	1092
571	20240627	102400	52376748500	156100	156200	156300	156000	490
572	20240627	102300	52300252400	156200	156200	156200	156000	1501
573	20240627	102200	52066009300	156200	156500	156500	156100	921
574	20240627	102100	51922103600	156500	156300	156500	156300	581
575	20240627	102000	51831238000	156300	156300	156400	156300	617
576	20240627	101900	51734783200	156400	156300	156400	156200	578
577	20240627	101800	51644444100	156200	156200	156300	156200	325
578	20240627	101700	51593676600	156300	156300	156300	156200	385
579	20240627	101600	51533535000	156200	156200	156300	156100	359
580	20240627	101500	51477452800	156200	156200	156300	156100	851
581	20240627	101400	51344468900	156300	156300	156300	156000	1343
582	20240627	101300	51134695300	156300	156200	156300	156200	387
583	20240627	101200	51074225600	156200	155800	156300	155800	523
584	20240627	101100	50992605500	155800	155700	155800	155700	268
585	20240627	101000	50950868000	155600	155700	155700	155500	825
586	20240627	100900	50822496100	155600	155700	155800	155600	792
587	20240627	100800	50699178800	155700	156100	156200	155700	1031
588	20240627	100700	50538412600	156300	156100	156400	156100	768
589	20240627	100600	50418392600	156100	155700	156100	155700	1381
590	20240627	100500	50203062000	155600	155200	155700	155200	717
591	20240627	100400	50091605600	155200	155300	155500	155100	1252
592	20240627	100300	49897264600	155300	155500	155500	155200	3072
593	20240627	100200	49419934200	155500	156000	156200	155500	1855
594	20240627	100100	49130963100	155900	156300	156400	155600	5093
595	20240627	100000	48336329600	156300	156900	157000	156300	1841
596	20240627	095900	48047885800	156900	156600	156900	156600	1083
597	20240627	095800	47878106900	156600	156800	156800	156500	1061
598	20240627	095700	47711889100	156500	157400	157400	156500	2278
599	20240627	095600	47354535700	157400	156900	157500	156900	730
600	20240627	095500	47239750300	156900	157300	157400	156900	1692
601	20240627	095400	46974020400	157300	157300	157700	157100	602
602	20240627	095300	46879244000	157300	157900	157900	156800	2406
603	20240627	095200	46500818000	157900	157800	157900	157700	863
604	20240627	095100	46364605400	157800	157500	157900	157500	1540
605	20240627	095000	46121716200	157500	158100	158100	157500	2356
606	20240627	094900	45749932100	158000	158200	158200	158000	1227
607	20240627	094800	45555944000	158200	158600	158600	158100	2114
608	20240627	094700	45221161100	158600	158000	158600	158000	5924
609	20240627	094600	44282972900	158000	157900	158200	157600	1618
610	20240627	094500	44027520000	157900	158100	158200	157900	845
611	20240627	094400	43893978300	158100	158300	158300	157900	1045
612	20240627	094300	43728712600	158300	157700	158300	157500	1887
613	20240627	094200	43430913300	157700	158400	158400	157600	2230
614	20240627	094100	43078286800	158400	158200	158400	158000	2188
615	20240627	094000	42732074800	158200	157500	158300	157400	4228
616	20240627	093900	42064632900	157400	156900	157500	156800	2539
617	20240627	093800	41665489300	157000	156800	157100	156700	1029
618	20240627	093700	41504005800	156700	156700	157000	156600	746
619	20240627	093600	41387068200	156700	157200	157400	156200	4239
620	20240627	093500	40722694000	157200	157400	157400	157100	2104
621	20240627	093400	40391940900	157300	157400	157500	156900	3300
622	20240627	093300	39873203700	157400	158400	158700	157300	6244
623	20240627	093200	38884798700	158500	158600	158700	158200	6979
624	20240627	093100	37778446000	158600	158300	158600	158100	7586
625	20240627	093000	36576776700	158300	157500	158400	157400	14037
626	20240627	092900	34360848600	157400	157500	157700	157100	3695
627	20240627	092800	33779131200	157600	156300	157700	155900	8148
628	20240627	092700	32500958000	156300	156400	156500	156000	2322
629	20240627	092600	32137926000	156500	156700	156800	156400	1536
630	20240627	092500	31897292400	156800	155500	156900	155500	2613
631	20240627	092400	31489323100	156000	156300	156600	155500	1935
632	20240627	092300	31186997300	156100	155500	156400	155100	3250
633	20240627	092200	30680063700	155500	155600	156000	154900	3661
634	20240627	092100	30111588000	155300	155500	156300	155300	1826
635	20240627	092000	29827396000	155600	156400	156400	155500	3155
636	20240627	091900	29335988300	156500	156500	157700	156100	17032
637	20240627	091800	26666211900	156400	156000	156700	156000	3405
638	20240627	091700	26133714100	156000	155800	156500	155800	3589
639	20240627	091600	25573378200	155900	155400	156000	155400	2112
640	20240627	091500	25244445800	155500	154300	155500	154200	4302
641	20240627	091400	24577826500	154300	154100	154400	153800	5886
642	20240627	091300	23671283000	154000	155300	155400	154000	6963
643	20240627	091200	22594427800	155100	154800	155500	154500	3816
644	20240627	091100	22003454200	154800	156300	156800	154800	10434
645	20240627	091000	20378513300	156300	156300	157200	156000	4362
646	20240627	090900	19696104500	156400	157900	158900	156100	15520
647	20240627	090800	17249395100	157900	157800	158600	157500	5992
648	20240627	090700	16303621900	157800	158800	158900	157500	12047
649	20240627	090600	14395835500	158700	156000	158900	155600	24857
650	20240627	090500	10469915800	156100	156600	156800	155300	8642
651	20240627	090400	9122421100	156500	157300	158000	156200	13541
652	20240627	090300	6992865400	157100	156100	157600	155700	16546
653	20240627	090200	4397977600	156100	154800	156400	154600	12721
654	20240627	090100	2418855800	154800	153800	155000	153100	5774
655	20240627	090000	1530542900	154000	152100	154900	151700	9207