KissMeData/214150/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203700	15286019700	50600	50600	50600	50600	9328
3	20240617	203600	15286019700	50600	50600	50600	50600	0
4	20240617	203500	15286019700	50600	50600	50600	50600	0
5	20240617	203400	15286019700	50600	50600	50600	50600	0
6	20240617	203300	15286019700	50600	50600	50600	50600	0
7	20240617	203200	15286019700	50600	50600	50600	50600	0
8	20240617	203100	15286019700	50600	50600	50600	50600	0
9	20240617	203000	15286019700	50600	50600	50600	50600	0
10	20240617	202900	15286019700	50600	50600	50600	50600	0
11	20240617	202800	15286019700	50600	50600	50600	50600	0
12	20240617	202700	15286019700	50600	50600	50600	50600	0
13	20240617	202600	15286019700	50600	50600	50600	50600	0
14	20240617	202500	15286019700	50600	50600	50600	50600	0
15	20240617	202400	15286019700	50600	50600	50600	50600	0
16	20240617	202300	15286019700	50600	50600	50600	50600	0
17	20240617	202200	15286019700	50600	50600	50600	50600	0
18	20240617	202100	15286019700	50600	50600	50600	50600	0
19	20240617	202000	15286019700	50600	50600	50600	50600	0
20	20240617	201900	15286019700	50600	50600	50600	50600	0
21	20240617	201800	15286019700	50600	50600	50600	50600	0
22	20240617	201700	15286019700	50600	50600	50600	50600	0
23	20240617	201600	15286019700	50600	50600	50600	50600	0
24	20240617	201500	15286019700	50600	50600	50600	50600	0
25	20240617	201400	15286019700	50600	50600	50600	50600	0
26	20240617	201300	15286019700	50600	50600	50600	50600	0
27	20240617	201200	15286019700	50600	50600	50600	50600	0
28	20240617	201100	15286019700	50600	50600	50600	50600	0
29	20240617	201000	15286019700	50600	50600	50600	50600	0
30	20240617	200900	15286019700	50600	50600	50600	50600	0
31	20240617	200800	15286019700	50600	50600	50600	50600	0
32	20240617	200700	15286019700	50600	50600	50600	50600	9328
33	20240617	200600	15286019700	50600	50600	50600	50600	0
34	20240617	200500	15286019700	50600	50600	50600	50600	0
35	20240617	200400	15286019700	50600	50600	50600	50600	0
36	20240617	200300	15286019700	50600	50600	50600	50600	0
37	20240617	200200	15286019700	50600	50600	50600	50600	0
38	20240617	200100	15286019700	50600	50600	50600	50600	0
39	20240617	200000	15286019700	50600	50600	50600	50600	0
40	20240617	195900	15286019700	50600	50600	50600	50600	0
41	20240617	195800	15286019700	50600	50600	50600	50600	0
42	20240617	195700	15286019700	50600	50600	50600	50600	0
43	20240617	195600	15286019700	50600	50600	50600	50600	0
44	20240617	195500	15286019700	50600	50600	50600	50600	0
45	20240617	195400	15286019700	50600	50600	50600	50600	0
46	20240617	195300	15286019700	50600	50600	50600	50600	0
47	20240617	195200	15286019700	50600	50600	50600	50600	0
48	20240617	195100	15286019700	50600	50600	50600	50600	0
49	20240617	195000	15286019700	50600	50600	50600	50600	0
50	20240617	194900	15286019700	50600	50600	50600	50600	0
51	20240617	194800	15286019700	50600	50600	50600	50600	0
52	20240617	194700	15286019700	50600	50600	50600	50600	0
53	20240617	194600	15286019700	50600	50600	50600	50600	0
54	20240617	194500	15286019700	50600	50600	50600	50600	0
55	20240617	194400	15286019700	50600	50600	50600	50600	0
56	20240617	194300	15286019700	50600	50600	50600	50600	0
57	20240617	194200	15286019700	50600	50600	50600	50600	0
58	20240617	194100	15286019700	50600	50600	50600	50600	0
59	20240617	194000	15286019700	50600	50600	50600	50600	0
60	20240617	193900	15286019700	50600	50600	50600	50600	0
61	20240617	193800	15286019700	50600	50600	50600	50600	0
62	20240617	193700	15286019700	50600	50600	50600	50600	9328
63	20240617	193600	15286019700	50600	50600	50600	50600	0
64	20240617	193500	15286019700	50600	50600	50600	50600	0
65	20240617	193400	15286019700	50600	50600	50600	50600	0
66	20240617	193300	15286019700	50600	50600	50600	50600	0
67	20240617	193200	15286019700	50600	50600	50600	50600	0
68	20240617	193100	15286019700	50600	50600	50600	50600	0
69	20240617	193000	15286019700	50600	50600	50600	50600	0
70	20240617	192900	15286019700	50600	50600	50600	50600	0
71	20240617	192800	15286019700	50600	50600	50600	50600	0
72	20240617	192700	15286019700	50600	50600	50600	50600	0
73	20240617	192600	15286019700	50600	50600	50600	50600	0
74	20240617	192500	15286019700	50600	50600	50600	50600	0
75	20240617	192400	15286019700	50600	50600	50600	50600	0
76	20240617	192300	15286019700	50600	50600	50600	50600	0
77	20240617	192200	15286019700	50600	50600	50600	50600	0
78	20240617	192100	15286019700	50600	50600	50600	50600	0
79	20240617	192000	15286019700	50600	50600	50600	50600	0
80	20240617	191900	15286019700	50600	50600	50600	50600	0
81	20240617	191800	15286019700	50600	50600	50600	50600	0
82	20240617	191700	15286019700	50600	50600	50600	50600	0
83	20240617	191600	15286019700	50600	50600	50600	50600	0
84	20240617	191500	15286019700	50600	50600	50600	50600	0
85	20240617	191400	15286019700	50600	50600	50600	50600	0
86	20240617	191300	15286019700	50600	50600	50600	50600	0
87	20240617	191200	15286019700	50600	50600	50600	50600	0
88	20240617	191100	15286019700	50600	50600	50600	50600	0
89	20240617	191000	15286019700	50600	50600	50600	50600	0
90	20240617	190900	15286019700	50600	50600	50600	50600	0
91	20240617	190800	15286019700	50600	50600	50600	50600	0
92	20240617	190700	15286019700	50600	50600	50600	50600	9328
93	20240617	190600	15286019700	50600	50600	50600	50600	0
94	20240617	190500	15286019700	50600	50600	50600	50600	0
95	20240617	190400	15286019700	50600	50600	50600	50600	0
96	20240617	190300	15286019700	50600	50600	50600	50600	0
97	20240617	190200	15286019700	50600	50600	50600	50600	0
98	20240617	190100	15286019700	50600	50600	50600	50600	0
99	20240617	190000	15286019700	50600	50600	50600	50600	0
100	20240617	185900	15286019700	50600	50600	50600	50600	0
101	20240617	185800	15286019700	50600	50600	50600	50600	0
102	20240617	185700	15286019700	50600	50600	50600	50600	0
103	20240617	185600	15286019700	50600	50600	50600	50600	0
104	20240617	185500	15286019700	50600	50600	50600	50600	0
105	20240617	185400	15286019700	50600	50600	50600	50600	0
106	20240617	185300	15286019700	50600	50600	50600	50600	0
107	20240617	185200	15286019700	50600	50600	50600	50600	0
108	20240617	185100	15286019700	50600	50600	50600	50600	0
109	20240617	185000	15286019700	50600	50600	50600	50600	0
110	20240617	184900	15286019700	50600	50600	50600	50600	0
111	20240617	184800	15286019700	50600	50600	50600	50600	0
112	20240617	184700	15286019700	50600	50600	50600	50600	0
113	20240617	184600	15286019700	50600	50600	50600	50600	0
114	20240617	184500	15286019700	50600	50600	50600	50600	0
115	20240617	184400	15286019700	50600	50600	50600	50600	0
116	20240617	184300	15286019700	50600	50600	50600	50600	0
117	20240617	184200	15286019700	50600	50600	50600	50600	0
118	20240617	184100	15286019700	50600	50600	50600	50600	0
119	20240617	184000	15286019700	50600	50600	50600	50600	0
120	20240617	183900	15286019700	50600	50600	50600	50600	0
121	20240617	183800	15286019700	50600	50600	50600	50600	0
122	20240617	183700	15286019700	50600	50600	50600	50600	9328
123	20240617	183600	15286019700	50600	50600	50600	50600	0
124	20240617	183500	15286019700	50600	50600	50600	50600	0
125	20240617	183400	15286019700	50600	50600	50600	50600	0
126	20240617	183300	15286019700	50600	50600	50600	50600	0
127	20240617	183200	15286019700	50600	50600	50600	50600	0
128	20240617	183100	15286019700	50600	50600	50600	50600	0
129	20240617	183000	15286019700	50600	50600	50600	50600	0
130	20240617	182900	15286019700	50600	50600	50600	50600	0
131	20240617	182800	15286019700	50600	50600	50600	50600	0
132	20240617	182700	15286019700	50600	50600	50600	50600	0
133	20240617	182600	15286019700	50600	50600	50600	50600	0
134	20240617	182500	15286019700	50600	50600	50600	50600	0
135	20240617	182400	15286019700	50600	50600	50600	50600	0
136	20240617	182300	15286019700	50600	50600	50600	50600	0
137	20240617	182200	15286019700	50600	50600	50600	50600	0
138	20240617	182100	15286019700	50600	50600	50600	50600	0
139	20240617	182000	15286019700	50600	50600	50600	50600	0
140	20240617	181900	15286019700	50600	50600	50600	50600	0
141	20240617	181800	15286019700	50600	50600	50600	50600	0
142	20240617	181700	15286019700	50600	50600	50600	50600	0
143	20240617	181600	15286019700	50600	50600	50600	50600	0
144	20240617	181500	15286019700	50600	50600	50600	50600	0
145	20240617	181400	15286019700	50600	50600	50600	50600	0
146	20240617	181300	15286019700	50600	50600	50600	50600	0
147	20240617	181200	15286019700	50600	50600	50600	50600	0
148	20240617	181100	15286019700	50600	50600	50600	50600	0
149	20240617	181000	15286019700	50600	50600	50600	50600	0
150	20240617	180900	15286019700	50600	50600	50600	50600	0
151	20240617	180800	15286019700	50600	50600	50600	50600	0
152	20240617	180700	15286019700	50600	50600	50600	50600	9328
153	20240617	180600	15286019700	50600	50600	50600	50600	0
154	20240617	180500	15286019700	50600	50600	50600	50600	0
155	20240617	180400	15286019700	50600	50600	50600	50600	0
156	20240617	180300	15286019700	50600	50600	50600	50600	0
157	20240617	180200	15286019700	50600	50600	50600	50600	0
158	20240617	180100	15286019700	50600	50600	50600	50600	0
159	20240617	180000	15286019700	50600	50600	50600	50600	0
160	20240617	175900	15286019700	50600	50600	50600	50600	0
161	20240617	175800	15286019700	50600	50600	50600	50600	0
162	20240617	175700	15286019700	50600	50600	50600	50600	0
163	20240617	175600	15286019700	50600	50600	50600	50600	0
164	20240617	175500	15286019700	50600	50600	50600	50600	0
165	20240617	175400	15286019700	50600	50600	50600	50600	0
166	20240617	175300	15286019700	50600	50600	50600	50600	0
167	20240617	175200	15286019700	50600	50600	50600	50600	0
168	20240617	175100	15286019700	50600	50600	50600	50600	0
169	20240617	175000	15286019700	50600	50600	50600	50600	0
170	20240617	174900	15286019700	50600	50600	50600	50600	0
171	20240617	174800	15286019700	50600	50600	50600	50600	0
172	20240617	174700	15286019700	50600	50600	50600	50600	0
173	20240617	174600	15286019700	50600	50600	50600	50600	0
174	20240617	174500	15286019700	50600	50600	50600	50600	0
175	20240617	174400	15286019700	50600	50600	50600	50600	0
176	20240617	174300	15286019700	50600	50600	50600	50600	0
177	20240617	174200	15286019700	50600	50600	50600	50600	0
178	20240617	174100	15286019700	50600	50600	50600	50600	0
179	20240617	174000	15286019700	50600	50600	50600	50600	0
180	20240617	173900	15286019700	50600	50600	50600	50600	0
181	20240617	173800	15286019700	50600	50600	50600	50600	0
182	20240617	173700	15286019700	50600	50600	50600	50600	9328
183	20240617	173600	15286019700	50600	50600	50600	50600	0
184	20240617	173500	15286019700	50600	50600	50600	50600	0
185	20240617	173400	15286019700	50600	50600	50600	50600	0
186	20240617	173300	15286019700	50600	50600	50600	50600	0
187	20240617	173200	15286019700	50600	50600	50600	50600	0
188	20240617	173100	15286019700	50600	50600	50600	50600	0
189	20240617	173000	15286019700	50600	50600	50600	50600	0
190	20240617	172900	15286019700	50600	50600	50600	50600	0
191	20240617	172800	15286019700	50600	50600	50600	50600	0
192	20240617	172700	15286019700	50600	50600	50600	50600	0
193	20240617	172600	15286019700	50600	50600	50600	50600	0
194	20240617	172500	15286019700	50600	50600	50600	50600	0
195	20240617	172400	15286019700	50600	50600	50600	50600	0
196	20240617	172300	15286019700	50600	50600	50600	50600	0
197	20240617	172200	15286019700	50600	50600	50600	50600	0
198	20240617	172100	15286019700	50600	50600	50600	50600	0
199	20240617	172000	15286019700	50600	50600	50600	50600	0
200	20240617	171900	15286019700	50600	50600	50600	50600	0
201	20240617	171800	15286019700	50600	50600	50600	50600	0
202	20240617	171700	15286019700	50600	50600	50600	50600	0
203	20240617	171600	15286019700	50600	50600	50600	50600	0
204	20240617	171500	15286019700	50600	50600	50600	50600	0
205	20240617	171400	15286019700	50600	50600	50600	50600	0
206	20240617	171300	15286019700	50600	50600	50600	50600	0
207	20240617	171200	15286019700	50600	50600	50600	50600	0
208	20240617	171100	15286019700	50600	50600	50600	50600	0
209	20240617	171000	15286019700	50600	50600	50600	50600	0
210	20240617	170900	15286019700	50600	50600	50600	50600	0
211	20240617	170800	15286019700	50600	50600	50600	50600	0
212	20240617	170700	15286019700	50600	50600	50600	50600	9328
213	20240617	170600	15286019700	50600	50600	50600	50600	0
214	20240617	170500	15286019700	50600	50600	50600	50600	0
215	20240617	170400	15286019700	50600	50600	50600	50600	0
216	20240617	170300	15286019700	50600	50600	50600	50600	0
217	20240617	170200	15286019700	50600	50600	50600	50600	0
218	20240617	170100	15286019700	50600	50600	50600	50600	0
219	20240617	170000	15286019700	50600	50600	50600	50600	0
220	20240617	165900	15286019700	50600	50600	50600	50600	0
221	20240617	165800	15286019700	50600	50600	50600	50600	0
222	20240617	165700	15286019700	50600	50600	50600	50600	0
223	20240617	165600	15286019700	50600	50600	50600	50600	0
224	20240617	165500	15286019700	50600	50600	50600	50600	0
225	20240617	165400	15286019700	50600	50600	50600	50600	0
226	20240617	165300	15286019700	50600	50600	50600	50600	0
227	20240617	165200	15286019700	50600	50600	50600	50600	0
228	20240617	165100	15286019700	50600	50600	50600	50600	0
229	20240617	165000	15286019700	50600	50600	50600	50600	0
230	20240617	164900	15286019700	50600	50600	50600	50600	0
231	20240617	164800	15286019700	50600	50600	50600	50600	0
232	20240617	164700	15286019700	50600	50600	50600	50600	0
233	20240617	164600	15286019700	50600	50600	50600	50600	0
234	20240617	164500	15286019700	50600	50600	50600	50600	0
235	20240617	164400	15286019700	50600	50600	50600	50600	0
236	20240617	164300	15286019700	50600	50600	50600	50600	0
237	20240617	164200	15286019700	50600	50600	50600	50600	0
238	20240617	164100	15286019700	50600	50600	50600	50600	0
239	20240617	164000	15286019700	50600	50600	50600	50600	0
240	20240617	163900	15286019700	50600	50600	50600	50600	0
241	20240617	163800	15286019700	50600	50600	50600	50600	0
242	20240617	163700	15286019700	50600	50600	50600	50600	9328
243	20240617	163600	15286019700	50600	50600	50600	50600	0
244	20240617	163500	15286019700	50600	50600	50600	50600	0
245	20240617	163400	15286019700	50600	50600	50600	50600	0
246	20240617	163300	15286019700	50600	50600	50600	50600	0
247	20240617	163200	15286019700	50600	50600	50600	50600	0
248	20240617	163100	15286019700	50600	50600	50600	50600	0
249	20240617	163000	15286019700	50600	50600	50600	50600	0
250	20240617	162900	15286019700	50600	50600	50600	50600	0
251	20240617	162800	15286019700	50600	50600	50600	50600	0
252	20240617	162700	15286019700	50600	50600	50600	50600	0
253	20240617	162600	15286019700	50600	50600	50600	50600	0
254	20240617	162500	15286019700	50600	50600	50600	50600	0
255	20240617	162400	15286019700	50600	50600	50600	50600	0
256	20240617	162300	15286019700	50600	50600	50600	50600	0
257	20240617	162200	15286019700	50600	50600	50600	50600	0
258	20240617	162100	15286019700	50600	50600	50600	50600	0
259	20240617	162000	15286019700	50600	50600	50600	50600	0
260	20240617	161900	15286019700	50600	50600	50600	50600	0
261	20240617	161800	15286019700	50600	50600	50600	50600	0
262	20240617	161700	15286019700	50600	50600	50600	50600	0
263	20240617	161600	15286019700	50600	50600	50600	50600	0
264	20240617	161500	15286019700	50600	50600	50600	50600	0
265	20240617	161400	15286019700	50600	50600	50600	50600	0
266	20240617	161300	15286019700	50600	50600	50600	50600	0
267	20240617	161200	15286019700	50600	50600	50600	50600	0
268	20240617	161100	15286019700	50600	50600	50600	50600	0
269	20240617	161000	15286019700	50600	50600	50600	50600	0
270	20240617	160900	15286019700	50600	50600	50600	50600	0
271	20240617	160800	15286019700	50600	50600	50600	50600	0
272	20240617	160700	15286019700	50600	50600	50600	50600	9328
273	20240617	160600	15286019700	50600	50600	50600	50600	0
274	20240617	160500	15286019700	50600	50600	50600	50600	0
275	20240617	160400	15286019700	50600	50600	50600	50600	0
276	20240617	160300	15286019700	50600	50600	50600	50600	0
277	20240617	160200	15286019700	50600	50600	50600	50600	0
278	20240617	160100	15286019700	50600	50600	50600	50600	0
279	20240617	160000	15286019700	50600	50600	50600	50600	0
280	20240617	155900	15286019700	50600	50600	50600	50600	0
281	20240617	155800	15286019700	50600	50600	50600	50600	0
282	20240617	155700	15286019700	50600	50600	50600	50600	0
283	20240617	155600	15286019700	50600	50600	50600	50600	0
284	20240617	155500	15286019700	50600	50600	50600	50600	0
285	20240617	155400	15286019700	50600	50600	50600	50600	0
286	20240617	155300	15286019700	50600	50600	50600	50600	0
287	20240617	155200	15286019700	50600	50600	50600	50600	0
288	20240617	155100	15286019700	50600	50600	50600	50600	0
289	20240617	155000	15286019700	50600	50600	50600	50600	0
290	20240617	154900	15286019700	50600	50600	50600	50600	0
291	20240617	154800	15286019700	50600	50600	50600	50600	0
292	20240617	154700	15286019700	50600	50600	50600	50600	0
293	20240617	154600	15286019700	50600	50600	50600	50600	0
294	20240617	154500	15286019700	50600	50600	50600	50600	0
295	20240617	154400	15286019700	50600	50600	50600	50600	0
296	20240617	154300	15286019700	50600	50600	50600	50600	0
297	20240617	154200	15286019700	50600	50600	50600	50600	0
298	20240617	154100	15286019700	50600	50600	50600	50600	0
299	20240617	154000	15286019700	50600	50600	50600	50600	0
300	20240617	153900	15286019700	50600	50600	50600	50600	0
301	20240617	153800	15286019700	50600	50600	50600	50600	0
302	20240617	153700	15286019700	50600	50600	50600	50600	9328
303	20240617	153600	15286019700	50600	50600	50600	50600	0
304	20240617	153500	15286019700	50600	50600	50600	50600	0
305	20240617	153400	15286019700	50600	50600	50600	50600	0
306	20240617	153300	15286019700	50600	50600	50600	50600	0
307	20240617	153200	15286019700	50600	50600	50600	50600	0
308	20240617	153100	15286019700	50600	50600	50600	50600	0
309	20240617	153000	15286019700	50600	50600	50600	50600	9328
310	20240617	152900	14814022900	50700	50700	50700	50700	0
311	20240617	152800	14814022900	50700	50700	50700	50700	0
312	20240617	152700	14814022900	50700	50700	50700	50700	0
313	20240617	152600	14814022900	50700	50700	50700	50700	0
314	20240617	152500	14814022900	50700	50700	50700	50700	0
315	20240617	152400	14814022900	50700	50700	50700	50700	0
316	20240617	152300	14814022900	50700	50700	50700	50700	0
317	20240617	152200	14814022900	50700	50700	50700	50700	0
318	20240617	152100	14814022900	50700	50700	50700	50700	0
319	20240617	152000	14814022900	50700	50700	50700	50700	0
320	20240617	151900	14814022900	50700	50800	50800	50700	560
321	20240617	151800	14785600800	50800	50800	50800	50700	451
322	20240617	151700	14762702500	50700	50800	50800	50700	444
323	20240617	151600	14740154300	50700	50700	50800	50700	362
324	20240617	151500	14721765300	50800	50800	50900	50800	861
325	20240617	151400	14678001200	50900	50800	50900	50700	2502
326	20240617	151300	14550867700	50700	50700	50800	50700	286
327	20240617	151200	14536351000	50700	50700	50700	50600	716
328	20240617	151100	14500052000	50600	50600	50700	50600	780
329	20240617	151000	14460510100	50700	50700	50700	50600	479
330	20240617	150900	14436238500	50600	50600	50600	50500	8797
331	20240617	150800	13991592900	50600	50500	50600	50500	1000
332	20240617	150700	13941060700	50500	50500	50600	50500	652
333	20240617	150600	13908131900	50500	50500	50600	50500	774
334	20240617	150500	13869039400	50500	50500	50600	50500	303
335	20240617	150400	13853733100	50600	50500	50600	50500	104
336	20240617	150300	13848479300	50500	50500	50600	50500	162
337	20240617	150200	13840296000	50500	50600	50700	50500	973
338	20240617	150100	13791070600	50600	50600	50700	50600	713
339	20240617	150000	13754983300	50600	50700	50700	50600	476
340	20240617	145900	13730865000	50700	50600	50700	50600	516
341	20240617	145800	13704737000	50700	50600	50700	50600	126
342	20240617	145700	13698353400	50600	50600	50700	50600	191
343	20240617	145600	13688686900	50700	50700	50700	50600	146
344	20240617	145500	13681294200	50700	50600	50700	50600	197
345	20240617	145400	13671313200	50700	50700	50700	50600	250
346	20240617	145300	13658639500	50600	50700	50700	50600	76
347	20240617	145200	13654789200	50700	50700	50700	50600	122
348	20240617	145100	13648609900	50700	50500	50700	50400	4798
349	20240617	145000	13406002400	50500	50500	50600	50400	2075
350	20240617	144900	13301213000	50600	50500	50600	50500	351
351	20240617	144800	13283486000	50600	50500	50600	50500	298
352	20240617	144700	13268435100	50500	50500	50600	50500	234
353	20240617	144600	13256603100	50600	50600	50600	50500	549
354	20240617	144500	13228877100	50600	50500	50600	50500	475
355	20240617	144400	13204888200	50600	50500	50600	50500	217
356	20240617	144300	13193923500	50500	50600	50600	50500	167
357	20240617	144200	13185485000	50600	50500	50600	50500	107
358	20240617	144100	13180080500	50500	50600	50600	50500	323
359	20240617	144000	13163746300	50600	50600	50600	50500	122
360	20240617	143900	13157576300	50600	50500	50600	50500	54
361	20240617	143800	13154849000	50500	50500	50600	50500	188
362	20240617	143700	13145341800	50500	50500	50600	50500	87
363	20240617	143600	13140945500	50500	50500	50600	50500	113
364	20240617	143500	13135233900	50500	50500	50600	50500	115
365	20240617	143400	13129426000	50600	50600	50600	50500	129
366	20240617	143300	13122900500	50500	50500	50600	50500	102
367	20240617	143200	13117749300	50500	50500	50600	50500	578
368	20240617	143100	13088554600	50500	50600	50600	50500	239
369	20240617	143000	13076465900	50500	50400	50600	50400	1578
370	20240617	142900	12996776200	50400	50400	50500	50300	2733
371	20240617	142800	12859026800	50400	50500	50500	50400	320
372	20240617	142700	12842894500	50300	50400	50500	50300	1786
373	20240617	142600	12752780700	50400	50300	50400	50300	943
374	20240617	142500	12705257500	50400	50400	50400	50300	81
375	20240617	142400	12701181600	50300	50400	50400	50300	443
376	20240617	142300	12678863600	50300	50400	50400	50300	3535
377	20240617	142200	12500716300	50400	50400	50400	50300	113
378	20240617	142100	12495026900	50400	50300	50400	50300	549
379	20240617	142000	12467385000	50300	50300	50400	50300	236
380	20240617	141900	12455499300	50300	50300	50400	50300	562
381	20240617	141800	12427205100	50300	50400	50400	50300	262
382	20240617	141700	12414016600	50400	50400	50400	50300	239
383	20240617	141600	12401988400	50300	50300	50400	50300	247
384	20240617	141500	12389548500	50300	50300	50400	50300	94
385	20240617	141400	12384819300	50300	50400	50400	50300	317
386	20240617	141300	12368856700	50300	50300	50400	50300	256
387	20240617	141200	12355972000	50300	50300	50400	50300	131
388	20240617	141100	12349381400	50300	50400	50400	50300	235
389	20240617	141000	12337545100	50400	50400	50400	50300	310
390	20240617	140900	12321938500	50400	50300	50400	50300	277
391	20240617	140800	12307999900	50300	50400	50400	50300	65
392	20240617	140700	12304727500	50300	50400	50400	50300	362
393	20240617	140600	12286517000	50300	50300	50400	50300	236
394	20240617	140500	12274645900	50300	50400	50400	50300	341
395	20240617	140400	12257481200	50300	50400	50400	50300	340
396	20240617	140300	12240373100	50400	50300	50400	50300	325
397	20240617	140200	12224003300	50400	50400	50400	50300	171
398	20240617	140100	12215389700	50300	50300	50400	50300	179
399	20240617	140000	12206382500	50300	50300	50400	50300	546
400	20240617	135900	12178881600	50300	50400	50400	50300	212
401	20240617	135800	12168205700	50400	50500	50500	50400	401
402	20240617	135700	12147995200	50400	50500	50500	50400	639
403	20240617	135600	12115784300	50500	50400	50500	50400	468
404	20240617	135500	12092159900	50400	50300	50400	50300	1750
405	20240617	135400	12003965900	50300	50400	50400	50300	428
406	20240617	135300	11982413600	50400	50400	50500	50400	523
407	20240617	135200	11956049200	50500	50500	50500	50400	128
408	20240617	135100	11949592900	50400	50400	50500	50400	293
409	20240617	135000	11934810000	50400	50400	50500	50400	551
410	20240617	134900	11907038100	50400	50500	50500	50400	377
411	20240617	134800	11888037000	50400	50400	50500	50400	264
412	20240617	134700	11874726700	50400	50500	50500	50400	68
413	20240617	134600	11871298300	50500	50400	50500	50400	81
414	20240617	134500	11867215500	50400	50400	50500	50400	102
415	20240617	134400	11862071600	50400	50400	50500	50400	139
416	20240617	134300	11855065900	50400	50400	50500	50400	91
417	20240617	134200	11850479300	50400	50400	50500	50400	296
418	20240617	134100	11835557200	50400	50400	50400	50400	888
419	20240617	134000	11790802000	50500	50500	50500	50400	136
420	20240617	133900	11783941100	50400	50500	50500	50400	54
421	20240617	133800	11781217000	50400	50400	50500	50400	381
422	20240617	133700	11762012400	50500	50400	50500	50400	65
423	20240617	133600	11758735700	50400	50400	50500	50400	1334
424	20240617	133500	11691501800	50400	50500	50500	50400	129
425	20240617	133400	11684995200	50400	50400	50400	50400	303
426	20240617	133300	11669724000	50300	50500	50500	50300	1487
427	20240617	133200	11594778900	50400	50500	50500	50400	135
428	20240617	133100	11587970600	50400	50400	50500	50400	246
429	20240617	133000	11575566900	50400	50500	50500	50400	174
430	20240617	132900	11566797100	50400	50400	50500	50400	259
431	20240617	132800	11553740000	50400	50400	50500	50400	248
432	20240617	132700	11541240500	50400	50400	50500	50400	729
433	20240617	132600	11504496200	50400	50500	50500	50400	414
434	20240617	132500	11483595600	50400	50400	50500	50400	337
435	20240617	132400	11466608900	50500	50400	50500	50400	257
436	20240617	132300	11453654300	50400	50400	50500	50400	607
437	20240617	132200	11423061300	50500	50400	50500	50400	107
438	20240617	132100	11417662800	50400	50500	50500	50400	43
439	20240617	132000	11415493500	50500	50400	50500	50400	90
440	20240617	131900	11410957200	50400	50400	50500	50400	1080
441	20240617	131800	11356520900	50400	50500	50500	50400	127
442	20240617	131700	11350119600	50500	50500	50600	50400	934
443	20240617	131600	11302971900	50500	50600	50600	50500	96
444	20240617	131500	11298121200	50600	50500	50600	50500	69
445	20240617	131400	11294633200	50500	50500	50600	50500	26
446	20240617	131300	11293319900	50500	50600	50600	50500	195
447	20240617	131200	11283459400	50500	50600	50600	50500	140
448	20240617	131100	11276379600	50600	50500	50600	50500	258
449	20240617	131000	11263350000	50600	50500	50600	50500	904
450	20240617	130900	11217693300	50500	50500	50500	50400	538
451	20240617	130800	11190525300	50500	50500	50500	50400	251
452	20240617	130700	11177850600	50500	50500	50500	50400	155
453	20240617	130600	11170027100	50400	50500	50500	50400	656
454	20240617	130500	11136942300	50500	50500	50500	50400	45
455	20240617	130400	11134671900	50400	50400	50500	50300	268
456	20240617	130300	11121151300	50400	50400	50500	50400	965
457	20240617	130200	11072515200	50400	50500	50500	50400	208
458	20240617	130100	11062029800	50400	50500	50500	50400	173
459	20240617	130000	11053307000	50500	50400	50500	50400	1018
460	20240617	125900	11001996900	50400	50400	50400	50300	165
461	20240617	125800	10993683600	50400	50300	50400	50300	251
462	20240617	125700	10981036000	50400	50400	50400	50300	152
463	20240617	125600	10973382600	50300	50400	50400	50300	31
464	20240617	125500	10971822400	50400	50400	50400	50300	27
465	20240617	125400	10970462500	50400	50300	50400	50300	421
466	20240617	125300	10949254700	50300	50300	50400	50300	323
467	20240617	125200	10933004400	50300	50300	50400	50300	166
468	20240617	125100	10924643300	50300	50300	50400	50300	582
469	20240617	125000	10895367900	50400	50400	50500	50300	1413
470	20240617	124900	10824151900	50500	50500	50500	50400	497
471	20240617	124800	10799066800	50400	50500	50500	50400	144
472	20240617	124700	10791804300	50500	50500	50500	50400	124
473	20240617	124600	10785550400	50500	50400	50500	50400	13
474	20240617	124500	10784894500	50400	50400	50500	50400	634
475	20240617	124400	10752879600	50400	50500	50500	50400	230
476	20240617	124300	10741282400	50500	50500	50500	50400	154
477	20240617	124200	10733506900	50500	50500	50500	50400	71
478	20240617	124100	10729922700	50400	50400	50500	50400	163
479	20240617	124000	10721706400	50400	50400	50500	50400	158
480	20240617	123900	10713732300	50500	50400	50600	50400	4048
481	20240617	123800	10509503100	50400	50500	50500	50400	25
482	20240617	123700	10508242000	50400	50500	50500	50400	525
483	20240617	123600	10481737600	50700	50700	50700	50400	4005
484	20240617	123500	10279368300	50700	50700	50700	50600	1020
485	20240617	123400	10227655700	50600	50600	50700	50600	223
486	20240617	123300	10216362000	50600	50700	50700	50600	297
487	20240617	123200	10201327800	50700	50600	50700	50600	204
488	20240617	123100	10191005000	50600	50600	50700	50600	419
489	20240617	123000	10169766100	50700	50700	50700	50700	320
490	20240617	122900	10153542100	50700	50500	50700	50500	1934
491	20240617	122800	10055681300	50500	50600	50600	50500	183
492	20240617	122700	10046435500	50600	50500	50600	50500	180
493	20240617	122600	10037340100	50500	50600	50600	50500	142
494	20240617	122500	10030166600	50600	50600	50600	50500	35
495	20240617	122400	10028397900	50500	50600	50600	50500	210
496	20240617	122300	10017782700	50500	50500	50600	50500	222
497	20240617	122200	10006565200	50600	50500	50600	50500	262
498	20240617	122100	9993329500	50500	50500	50600	50500	353
499	20240617	122000	9975481000	50500	50500	50600	50500	55
500	20240617	121900	9972702300	50600	50600	50600	50500	58
501	20240617	121800	9969772900	50500	50500	50600	50500	180
502	20240617	121700	9960678900	50500	50500	50600	50500	99
503	20240617	121600	9955679100	50500	50500	50600	50500	37
504	20240617	121500	9953808100	50500	50500	50600	50500	109
505	20240617	121400	9948300900	50500	50600	50600	50500	82
506	20240617	121300	9944159800	50600	50500	50600	50400	641
507	20240617	121200	9911787700	50500	50500	50500	50400	235
508	20240617	121100	9899923200	50500	50500	50600	50500	869
509	20240617	121000	9856036000	50500	50600	50600	50500	259
510	20240617	120900	9842952400	50500	50500	50600	50500	77
511	20240617	120800	9839063100	50600	50500	50600	50500	60
512	20240617	120700	9836030300	50600	50500	50600	50500	73
513	20240617	120600	9832340700	50500	50600	50600	50500	121
514	20240617	120500	9826229500	50600	50500	50600	50500	99
515	20240617	120400	9821225100	50500	50500	50500	50400	1538
516	20240617	120300	9743560100	50400	50500	50600	50400	642
517	20240617	120200	9711139100	50500	50600	50600	50500	389
518	20240617	120100	9691491700	50600	50500	50600	50500	69
519	20240617	120000	9688006500	50500	50600	50600	50500	831
520	20240617	115900	9646040800	50500	50500	50500	50500	128
521	20240617	115800	9639576800	50500	50500	50600	50500	172
522	20240617	115700	9630888100	50500	50500	50600	50500	37
523	20240617	115600	9629019100	50500	50500	50600	50500	98
524	20240617	115500	9624068100	50500	50500	50600	50500	308
525	20240617	115400	9608511600	50600	50600	50600	50500	128
526	20240617	115300	9602045200	50600	50500	50600	50500	56
527	20240617	115200	9599213900	50500	50600	50700	50500	684
528	20240617	115100	9564586200	50600	50700	50700	50600	199
529	20240617	115000	9554514800	50700	50600	50700	50600	148
530	20240617	114900	9547018500	50700	50600	50700	50600	635
531	20240617	114800	9514884800	50600	50700	50700	50600	297
532	20240617	114700	9499840000	50700	50800	50800	50700	328
533	20240617	114600	9483182400	50800	50800	50800	50700	77
534	20240617	114500	9479272100	50700	50800	50800	50600	550
535	20240617	114400	9451378200	50800	50700	50800	50700	163
536	20240617	114300	9443108900	50700	50700	50700	50600	296
537	20240617	114200	9428108700	50700	50600	50800	50600	1623
538	20240617	114100	9345788600	50600	50500	50600	50400	1321
539	20240617	114000	9279019400	50500	50500	50500	50400	410
540	20240617	113900	9258318900	50500	50400	50500	50400	1594
541	20240617	113800	9177973100	50400	50300	50400	50300	260
542	20240617	113700	9164888800	50300	50300	50400	50300	173
543	20240617	113600	9156178300	50300	50300	50400	50300	304
544	20240617	113500	9140874300	50300	50300	50400	50300	92
545	20240617	113400	9136245400	50300	50300	50400	50300	417
546	20240617	113300	9115269600	50300	50400	50400	50300	345
547	20240617	113200	9097883000	50300	50400	50400	50300	246
548	20240617	113100	9085486900	50400	50300	50400	50300	1373
549	20240617	113000	9016338000	50300	50400	50400	50200	3093
550	20240617	112900	8860781600	50300	50400	50400	50300	1067
551	20240617	112800	8807101400	50400	50400	50500	50300	3740
552	20240617	112700	8618734200	50400	50500	50500	50400	338
553	20240617	112600	8601681300	50400	50500	50500	50400	96
554	20240617	112500	8596836500	50400	50500	50500	50400	256
555	20240617	112400	8583916900	50400	50400	50500	50400	176
556	20240617	112300	8575045100	50500	50500	50500	50400	594
557	20240617	112200	8545075100	50400	50400	50500	50400	720
558	20240617	112100	8508785100	50500	50500	50600	50500	1068
559	20240617	112000	8454851000	50600	50500	50600	50500	373
560	20240617	111900	8436010900	50500	50500	50600	50500	427
561	20240617	111800	8414441500	50500	50500	50700	50500	992
562	20240617	111700	8364315900	50700	50700	50700	50500	624
563	20240617	111600	8332767400	50700	50600	50700	50600	594
564	20240617	111500	8302708300	50500	50600	50600	50500	426
565	20240617	111400	8281178800	50600	50600	50600	50500	146
566	20240617	111300	8273793500	50600	50600	50600	50500	291
567	20240617	111200	8259072300	50600	50500	50700	50500	354
568	20240617	111100	8241168700	50500	50600	50600	50500	751
569	20240617	111000	8203201900	50600	50600	50700	50500	1720
570	20240617	110900	8116282300	50600	50500	50700	50500	2346
571	20240617	110800	7997703300	50600	50700	50800	50600	2293
572	20240617	110700	7881672200	50700	50800	50800	50700	2560
573	20240617	110600	7751876800	50700	50800	50900	50700	3671
574	20240617	110500	7565342600	50800	50900	51000	50800	3328
575	20240617	110400	7396119700	51000	51100	51100	51000	136
576	20240617	110300	7389181200	51100	51100	51100	51000	347
577	20240617	110200	7371474100	51100	51100	51100	51000	544
578	20240617	110100	7343692400	51100	51100	51100	51000	384
579	20240617	110000	7324093500	51100	51100	51100	50900	196
580	20240617	105900	7314087800	51100	50900	51100	50900	534
581	20240617	105800	7286848000	51000	51000	51000	50900	309
582	20240617	105700	7271102600	50900	50900	51100	50900	318
583	20240617	105600	7254902000	50900	51000	51000	50900	265
584	20240617	105500	7241402400	51000	50900	51100	50900	248
585	20240617	105400	7228759200	51000	51100	51100	50900	1297
586	20240617	105300	7162707800	51000	51000	51000	51000	936
587	20240617	105200	7114971800	51100	51100	51100	51000	70
588	20240617	105100	7111396300	51000	51100	51100	51000	99
589	20240617	105000	7106340800	51000	51000	51200	51000	63
590	20240617	104900	7103120000	51000	51100	51200	51000	76
591	20240617	104800	7099243400	51000	51000	51000	51000	482
592	20240617	104700	7074661400	51000	51100	51200	51000	80
593	20240617	104600	7070570000	51100	51100	51100	51000	391
594	20240617	104500	7050612400	51100	50900	51100	50900	332
595	20240617	104400	7033657000	50900	51100	51100	50900	350
596	20240617	104300	7015803800	51100	51100	51100	51000	1573
597	20240617	104200	6935580000	51100	51000	51100	51000	803
598	20240617	104100	6894548500	51000	51200	51200	51000	185
599	20240617	104000	6885091200	51200	51100	51200	51100	53
600	20240617	103900	6882382000	51100	51100	51100	51100	27
601	20240617	103800	6881002300	51000	51300	51300	51000	896
602	20240617	103700	6835204700	51200	51200	51300	51100	282
603	20240617	103600	6820766200	51100	51100	51200	51100	86
604	20240617	103500	6816370400	51100	51200	51200	51100	53
605	20240617	103400	6813658800	51200	51200	51200	51100	309
606	20240617	103300	6797860400	51200	51200	51200	51100	1213
607	20240617	103200	6735782800	51200	51300	51300	51200	24
608	20240617	103100	6734552600	51300	51200	51300	51200	71
609	20240617	103000	6730912400	51300	51300	51300	51200	432
610	20240617	102900	6708792300	51300	51300	51300	51200	109
611	20240617	102800	6703206600	51300	51300	51300	51200	110
612	20240617	102700	6697564000	51300	51300	51300	51200	229
613	20240617	102600	6685817300	51300	51300	51400	51300	581
614	20240617	102500	6655999500	51300	51300	51300	51200	462
615	20240617	102400	6632299900	51300	51300	51400	51300	2160
616	20240617	102300	6521471700	51300	51300	51300	51200	510
617	20240617	102200	6495333100	51300	51300	51300	51200	432
618	20240617	102100	6473172200	51200	51300	51300	51200	276
619	20240617	102000	6459019800	51300	51300	51300	51200	570
620	20240617	101900	6429798400	51300	51400	51400	51300	328
621	20240617	101800	6412949600	51400	51300	51400	51300	235
622	20240617	101700	6400883900	51300	51200	51400	51200	3911
623	20240617	101600	6200398200	51200	51200	51200	51100	95
624	20240617	101500	6195534300	51200	51200	51200	51100	141
625	20240617	101400	6188325700	51200	51100	51200	51100	607
626	20240617	101300	6157271600	51200	51200	51200	51100	58
627	20240617	101200	6154305200	51200	51100	51200	51100	190
628	20240617	101100	6144591700	51100	51100	51200	51000	331
629	20240617	101000	6127678200	51100	51100	51100	51100	154
630	20240617	100900	6119808800	51200	51000	51200	51000	1563
631	20240617	100800	6040059900	51100	51000	51100	50900	1734
632	20240617	100700	5951623500	51100	50900	51100	50900	413
633	20240617	100600	5930552300	51100	51100	51100	50900	814
634	20240617	100500	5889015900	51000	51100	51100	50900	639
635	20240617	100400	5856477000	50900	51000	51100	50900	893
636	20240617	100300	5810953200	51000	51000	51100	50900	578
637	20240617	100200	5781480700	51000	51100	51100	51000	1561
638	20240617	100100	5701866200	51000	51100	51100	51000	147
639	20240617	100000	5694359000	51100	51200	51200	51000	2500
640	20240617	095900	5566597600	51200	51200	51300	51100	143
641	20240617	095800	5559274800	51200	51200	51300	51200	953
642	20240617	095700	5510481000	51300	51300	51300	51200	254
643	20240617	095600	5497461600	51300	51300	51400	51200	99
644	20240617	095500	5492382100	51200	51100	51200	51100	669
645	20240617	095400	5458148900	51100	51200	51200	51100	182
646	20240617	095300	5448838100	51200	51100	51200	51100	288
647	20240617	095200	5434106800	51100	51100	51200	51100	766
648	20240617	095100	5394960900	51200	51200	51300	51200	187
649	20240617	095000	5385382900	51200	51300	51300	51200	342
650	20240617	094900	5367860700	51300	51100	51300	51100	562
651	20240617	094800	5339081500	51100	51200	51300	51100	313
652	20240617	094700	5323051600	51200	51200	51200	51100	1351
653	20240617	094600	5253913100	51200	51200	51200	51100	240
654	20240617	094500	5241627300	51200	51200	51200	51100	197
655	20240617	094400	5231558600	51200	51100	51300	51000	1218
656	20240617	094300	5169398900	51200	51100	51300	51100	3058
657	20240617	094200	5012815400	51000	51000	51100	51000	349
658	20240617	094100	4995005300	51000	51100	51100	51000	1141
659	20240617	094000	4936702800	51100	51200	51200	51100	384
660	20240617	093900	4917068600	51100	51200	51200	51100	378
661	20240617	093800	4897741400	51200	51200	51200	51100	326
662	20240617	093700	4881078800	51100	51400	51400	51100	1124
663	20240617	093600	4823474700	51400	51500	51500	51400	762
664	20240617	093500	4784304900	51500	51500	51500	51400	531
665	20240617	093400	4756958500	51500	51200	51500	51200	2849
666	20240617	093300	4610813600	51200	51200	51200	51100	234
667	20240617	093200	4598834600	51200	51000	51200	51000	1326
668	20240617	093100	4531054300	51100	51100	51100	51000	596
669	20240617	093000	4500641100	51100	51000	51200	51000	2346
670	20240617	092900	4380742000	51000	51000	51100	51000	266
671	20240617	092800	4367173500	51000	51000	51000	50900	339
672	20240617	092700	4349913500	51000	51100	51100	50900	2506
673	20240617	092600	4222102600	51100	51100	51100	51000	514
674	20240617	092500	4195844300	51200	51100	51200	51100	89
675	20240617	092400	4191290500	51100	51100	51200	51000	1584
676	20240617	092300	4110347100	51000	51000	51100	50800	2063
677	20240617	092200	4005311100	51000	51200	51200	51000	2051
678	20240617	092100	3900536600	51200	51200	51300	51100	1308
679	20240617	092000	3833565500	51100	51100	51200	51000	583
680	20240617	091900	3803762200	51100	51100	51100	51000	827
681	20240617	091800	3761548700	51100	51100	51100	51000	1460
682	20240617	091700	3687005800	51100	50900	51100	50900	1591
683	20240617	091600	3605826300	50900	50800	50900	50700	928
684	20240617	091500	3558709300	50700	50900	51000	50700	1795
685	20240617	091400	3467462900	50900	50900	50900	50800	547
686	20240617	091300	3439655800	50900	50900	51000	50800	863
687	20240617	091200	3395734800	50700	50700	50800	50500	2968
688	20240617	091100	3245382700	50600	50700	50900	50500	5210
689	20240617	091000	2981629100	50800	50600	50800	50600	1506
690	20240617	090900	2905318000	50500	50800	50900	50500	3845
691	20240617	090800	2710370500	50900	50800	51000	50800	2072
692	20240617	090700	2604978900	50800	50900	51000	50800	1374
693	20240617	090600	2535091700	50900	51100	51100	50900	2777
694	20240617	090500	2393480000	51000	51100	51300	50900	2746
695	20240617	090400	2253250200	51000	50800	51300	50700	2753
696	20240617	090300	2113005800	50900	50800	51100	50600	5389
697	20240617	090200	1838756100	50800	50700	51400	50200	9417
698	20240617	090100	1361473500	50900	51700	52000	50600	14093
699	20240617	090000	635671900	51700	52900	53000	51500	12111