KissMeData/237690/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204600	16718450000	92400	92400	92400	92400	4069
3	20240617	204500	16718450000	92400	92400	92400	92400	0
4	20240617	204400	16718450000	92400	92400	92400	92400	0
5	20240617	204300	16718450000	92400	92400	92400	92400	0
6	20240617	204200	16718450000	92400	92400	92400	92400	0
7	20240617	204100	16718450000	92400	92400	92400	92400	0
8	20240617	204000	16718450000	92400	92400	92400	92400	0
9	20240617	203900	16718450000	92400	92400	92400	92400	0
10	20240617	203800	16718450000	92400	92400	92400	92400	0
11	20240617	203700	16718450000	92400	92400	92400	92400	0
12	20240617	203600	16718450000	92400	92400	92400	92400	0
13	20240617	203500	16718450000	92400	92400	92400	92400	0
14	20240617	203400	16718450000	92400	92400	92400	92400	0
15	20240617	203300	16718450000	92400	92400	92400	92400	0
16	20240617	203200	16718450000	92400	92400	92400	92400	0
17	20240617	203100	16718450000	92400	92400	92400	92400	0
18	20240617	203000	16718450000	92400	92400	92400	92400	0
19	20240617	202900	16718450000	92400	92400	92400	92400	0
20	20240617	202800	16718450000	92400	92400	92400	92400	0
21	20240617	202700	16718450000	92400	92400	92400	92400	0
22	20240617	202600	16718450000	92400	92400	92400	92400	0
23	20240617	202500	16718450000	92400	92400	92400	92400	0
24	20240617	202400	16718450000	92400	92400	92400	92400	0
25	20240617	202300	16718450000	92400	92400	92400	92400	0
26	20240617	202200	16718450000	92400	92400	92400	92400	0
27	20240617	202100	16718450000	92400	92400	92400	92400	0
28	20240617	202000	16718450000	92400	92400	92400	92400	0
29	20240617	201900	16718450000	92400	92400	92400	92400	0
30	20240617	201800	16718450000	92400	92400	92400	92400	0
31	20240617	201700	16718450000	92400	92400	92400	92400	0
32	20240617	201600	16718450000	92400	92400	92400	92400	4069
33	20240617	201500	16718450000	92400	92400	92400	92400	0
34	20240617	201400	16718450000	92400	92400	92400	92400	0
35	20240617	201300	16718450000	92400	92400	92400	92400	0
36	20240617	201200	16718450000	92400	92400	92400	92400	0
37	20240617	201100	16718450000	92400	92400	92400	92400	0
38	20240617	201000	16718450000	92400	92400	92400	92400	0
39	20240617	200900	16718450000	92400	92400	92400	92400	0
40	20240617	200800	16718450000	92400	92400	92400	92400	0
41	20240617	200700	16718450000	92400	92400	92400	92400	0
42	20240617	200600	16718450000	92400	92400	92400	92400	0
43	20240617	200500	16718450000	92400	92400	92400	92400	0
44	20240617	200400	16718450000	92400	92400	92400	92400	0
45	20240617	200300	16718450000	92400	92400	92400	92400	0
46	20240617	200200	16718450000	92400	92400	92400	92400	0
47	20240617	200100	16718450000	92400	92400	92400	92400	0
48	20240617	200000	16718450000	92400	92400	92400	92400	0
49	20240617	195900	16718450000	92400	92400	92400	92400	0
50	20240617	195800	16718450000	92400	92400	92400	92400	0
51	20240617	195700	16718450000	92400	92400	92400	92400	0
52	20240617	195600	16718450000	92400	92400	92400	92400	0
53	20240617	195500	16718450000	92400	92400	92400	92400	0
54	20240617	195400	16718450000	92400	92400	92400	92400	0
55	20240617	195300	16718450000	92400	92400	92400	92400	0
56	20240617	195200	16718450000	92400	92400	92400	92400	0
57	20240617	195100	16718450000	92400	92400	92400	92400	0
58	20240617	195000	16718450000	92400	92400	92400	92400	0
59	20240617	194900	16718450000	92400	92400	92400	92400	0
60	20240617	194800	16718450000	92400	92400	92400	92400	0
61	20240617	194700	16718450000	92400	92400	92400	92400	0
62	20240617	194600	16718450000	92400	92400	92400	92400	4069
63	20240617	194500	16718450000	92400	92400	92400	92400	0
64	20240617	194400	16718450000	92400	92400	92400	92400	0
65	20240617	194300	16718450000	92400	92400	92400	92400	0
66	20240617	194200	16718450000	92400	92400	92400	92400	0
67	20240617	194100	16718450000	92400	92400	92400	92400	0
68	20240617	194000	16718450000	92400	92400	92400	92400	0
69	20240617	193900	16718450000	92400	92400	92400	92400	0
70	20240617	193800	16718450000	92400	92400	92400	92400	0
71	20240617	193700	16718450000	92400	92400	92400	92400	0
72	20240617	193600	16718450000	92400	92400	92400	92400	0
73	20240617	193500	16718450000	92400	92400	92400	92400	0
74	20240617	193400	16718450000	92400	92400	92400	92400	0
75	20240617	193300	16718450000	92400	92400	92400	92400	0
76	20240617	193200	16718450000	92400	92400	92400	92400	0
77	20240617	193100	16718450000	92400	92400	92400	92400	0
78	20240617	193000	16718450000	92400	92400	92400	92400	0
79	20240617	192900	16718450000	92400	92400	92400	92400	0
80	20240617	192800	16718450000	92400	92400	92400	92400	0
81	20240617	192700	16718450000	92400	92400	92400	92400	0
82	20240617	192600	16718450000	92400	92400	92400	92400	0
83	20240617	192500	16718450000	92400	92400	92400	92400	0
84	20240617	192400	16718450000	92400	92400	92400	92400	0
85	20240617	192300	16718450000	92400	92400	92400	92400	0
86	20240617	192200	16718450000	92400	92400	92400	92400	0
87	20240617	192100	16718450000	92400	92400	92400	92400	0
88	20240617	192000	16718450000	92400	92400	92400	92400	0
89	20240617	191900	16718450000	92400	92400	92400	92400	0
90	20240617	191800	16718450000	92400	92400	92400	92400	0
91	20240617	191700	16718450000	92400	92400	92400	92400	0
92	20240617	191600	16718450000	92400	92400	92400	92400	4069
93	20240617	191500	16718450000	92400	92400	92400	92400	0
94	20240617	191400	16718450000	92400	92400	92400	92400	0
95	20240617	191300	16718450000	92400	92400	92400	92400	0
96	20240617	191200	16718450000	92400	92400	92400	92400	0
97	20240617	191100	16718450000	92400	92400	92400	92400	0
98	20240617	191000	16718450000	92400	92400	92400	92400	0
99	20240617	190900	16718450000	92400	92400	92400	92400	0
100	20240617	190800	16718450000	92400	92400	92400	92400	0
101	20240617	190700	16718450000	92400	92400	92400	92400	0
102	20240617	190600	16718450000	92400	92400	92400	92400	0
103	20240617	190500	16718450000	92400	92400	92400	92400	0
104	20240617	190400	16718450000	92400	92400	92400	92400	0
105	20240617	190300	16718450000	92400	92400	92400	92400	0
106	20240617	190200	16718450000	92400	92400	92400	92400	0
107	20240617	190100	16718450000	92400	92400	92400	92400	0
108	20240617	190000	16718450000	92400	92400	92400	92400	0
109	20240617	185900	16718450000	92400	92400	92400	92400	0
110	20240617	185800	16718450000	92400	92400	92400	92400	0
111	20240617	185700	16718450000	92400	92400	92400	92400	0
112	20240617	185600	16718450000	92400	92400	92400	92400	0
113	20240617	185500	16718450000	92400	92400	92400	92400	0
114	20240617	185400	16718450000	92400	92400	92400	92400	0
115	20240617	185300	16718450000	92400	92400	92400	92400	0
116	20240617	185200	16718450000	92400	92400	92400	92400	0
117	20240617	185100	16718450000	92400	92400	92400	92400	0
118	20240617	185000	16718450000	92400	92400	92400	92400	0
119	20240617	184900	16718450000	92400	92400	92400	92400	0
120	20240617	184800	16718450000	92400	92400	92400	92400	0
121	20240617	184700	16718450000	92400	92400	92400	92400	0
122	20240617	184600	16718450000	92400	92400	92400	92400	4069
123	20240617	184500	16718450000	92400	92400	92400	92400	0
124	20240617	184400	16718450000	92400	92400	92400	92400	0
125	20240617	184300	16718450000	92400	92400	92400	92400	0
126	20240617	184200	16718450000	92400	92400	92400	92400	0
127	20240617	184100	16718450000	92400	92400	92400	92400	0
128	20240617	184000	16718450000	92400	92400	92400	92400	0
129	20240617	183900	16718450000	92400	92400	92400	92400	0
130	20240617	183800	16718450000	92400	92400	92400	92400	0
131	20240617	183700	16718450000	92400	92400	92400	92400	0
132	20240617	183600	16718450000	92400	92400	92400	92400	0
133	20240617	183500	16718450000	92400	92400	92400	92400	0
134	20240617	183400	16718450000	92400	92400	92400	92400	0
135	20240617	183300	16718450000	92400	92400	92400	92400	0
136	20240617	183200	16718450000	92400	92400	92400	92400	0
137	20240617	183100	16718450000	92400	92400	92400	92400	0
138	20240617	183000	16718450000	92400	92400	92400	92400	0
139	20240617	182900	16718450000	92400	92400	92400	92400	0
140	20240617	182800	16718450000	92400	92400	92400	92400	0
141	20240617	182700	16718450000	92400	92400	92400	92400	0
142	20240617	182600	16718450000	92400	92400	92400	92400	0
143	20240617	182500	16718450000	92400	92400	92400	92400	0
144	20240617	182400	16718450000	92400	92400	92400	92400	0
145	20240617	182300	16718450000	92400	92400	92400	92400	0
146	20240617	182200	16718450000	92400	92400	92400	92400	0
147	20240617	182100	16718450000	92400	92400	92400	92400	0
148	20240617	182000	16718450000	92400	92400	92400	92400	0
149	20240617	181900	16718450000	92400	92400	92400	92400	0
150	20240617	181800	16718450000	92400	92400	92400	92400	0
151	20240617	181700	16718450000	92400	92400	92400	92400	0
152	20240617	181600	16718450000	92400	92400	92400	92400	4069
153	20240617	181500	16718450000	92400	92400	92400	92400	0
154	20240617	181400	16718450000	92400	92400	92400	92400	0
155	20240617	181300	16718450000	92400	92400	92400	92400	0
156	20240617	181200	16718450000	92400	92400	92400	92400	0
157	20240617	181100	16718450000	92400	92400	92400	92400	0
158	20240617	181000	16718450000	92400	92400	92400	92400	0
159	20240617	180900	16718450000	92400	92400	92400	92400	0
160	20240617	180800	16718450000	92400	92400	92400	92400	0
161	20240617	180700	16718450000	92400	92400	92400	92400	0
162	20240617	180600	16718450000	92400	92400	92400	92400	0
163	20240617	180500	16718450000	92400	92400	92400	92400	0
164	20240617	180400	16718450000	92400	92400	92400	92400	0
165	20240617	180300	16718450000	92400	92400	92400	92400	0
166	20240617	180200	16718450000	92400	92400	92400	92400	0
167	20240617	180100	16718450000	92400	92400	92400	92400	0
168	20240617	180000	16718450000	92400	92400	92400	92400	0
169	20240617	175900	16718450000	92400	92400	92400	92400	0
170	20240617	175800	16718450000	92400	92400	92400	92400	0
171	20240617	175700	16718450000	92400	92400	92400	92400	0
172	20240617	175600	16718450000	92400	92400	92400	92400	0
173	20240617	175500	16718450000	92400	92400	92400	92400	0
174	20240617	175400	16718450000	92400	92400	92400	92400	0
175	20240617	175300	16718450000	92400	92400	92400	92400	0
176	20240617	175200	16718450000	92400	92400	92400	92400	0
177	20240617	175100	16718450000	92400	92400	92400	92400	0
178	20240617	175000	16718450000	92400	92400	92400	92400	0
179	20240617	174900	16718450000	92400	92400	92400	92400	0
180	20240617	174800	16718450000	92400	92400	92400	92400	0
181	20240617	174700	16718450000	92400	92400	92400	92400	0
182	20240617	174600	16718450000	92400	92400	92400	92400	4069
183	20240617	174500	16718450000	92400	92400	92400	92400	0
184	20240617	174400	16718450000	92400	92400	92400	92400	0
185	20240617	174300	16718450000	92400	92400	92400	92400	0
186	20240617	174200	16718450000	92400	92400	92400	92400	0
187	20240617	174100	16718450000	92400	92400	92400	92400	0
188	20240617	174000	16718450000	92400	92400	92400	92400	0
189	20240617	173900	16718450000	92400	92400	92400	92400	0
190	20240617	173800	16718450000	92400	92400	92400	92400	0
191	20240617	173700	16718450000	92400	92400	92400	92400	0
192	20240617	173600	16718450000	92400	92400	92400	92400	0
193	20240617	173500	16718450000	92400	92400	92400	92400	0
194	20240617	173400	16718450000	92400	92400	92400	92400	0
195	20240617	173300	16718450000	92400	92400	92400	92400	0
196	20240617	173200	16718450000	92400	92400	92400	92400	0
197	20240617	173100	16718450000	92400	92400	92400	92400	0
198	20240617	173000	16718450000	92400	92400	92400	92400	0
199	20240617	172900	16718450000	92400	92400	92400	92400	0
200	20240617	172800	16718450000	92400	92400	92400	92400	0
201	20240617	172700	16718450000	92400	92400	92400	92400	0
202	20240617	172600	16718450000	92400	92400	92400	92400	0
203	20240617	172500	16718450000	92400	92400	92400	92400	0
204	20240617	172400	16718450000	92400	92400	92400	92400	0
205	20240617	172300	16718450000	92400	92400	92400	92400	0
206	20240617	172200	16718450000	92400	92400	92400	92400	0
207	20240617	172100	16718450000	92400	92400	92400	92400	0
208	20240617	172000	16718450000	92400	92400	92400	92400	0
209	20240617	171900	16718450000	92400	92400	92400	92400	0
210	20240617	171800	16718450000	92400	92400	92400	92400	0
211	20240617	171700	16718450000	92400	92400	92400	92400	0
212	20240617	171600	16718450000	92400	92400	92400	92400	4069
213	20240617	171500	16718450000	92400	92400	92400	92400	0
214	20240617	171400	16718450000	92400	92400	92400	92400	0
215	20240617	171300	16718450000	92400	92400	92400	92400	0
216	20240617	171200	16718450000	92400	92400	92400	92400	0
217	20240617	171100	16718450000	92400	92400	92400	92400	0
218	20240617	171000	16718450000	92400	92400	92400	92400	0
219	20240617	170900	16718450000	92400	92400	92400	92400	0
220	20240617	170800	16718450000	92400	92400	92400	92400	0
221	20240617	170700	16718450000	92400	92400	92400	92400	0
222	20240617	170600	16718450000	92400	92400	92400	92400	0
223	20240617	170500	16718450000	92400	92400	92400	92400	0
224	20240617	170400	16718450000	92400	92400	92400	92400	0
225	20240617	170300	16718450000	92400	92400	92400	92400	0
226	20240617	170200	16718450000	92400	92400	92400	92400	0
227	20240617	170100	16718450000	92400	92400	92400	92400	0
228	20240617	170000	16718450000	92400	92400	92400	92400	0
229	20240617	165900	16718450000	92400	92400	92400	92400	0
230	20240617	165800	16718450000	92400	92400	92400	92400	0
231	20240617	165700	16718450000	92400	92400	92400	92400	0
232	20240617	165600	16718450000	92400	92400	92400	92400	0
233	20240617	165500	16718450000	92400	92400	92400	92400	0
234	20240617	165400	16718450000	92400	92400	92400	92400	0
235	20240617	165300	16718450000	92400	92400	92400	92400	0
236	20240617	165200	16718450000	92400	92400	92400	92400	0
237	20240617	165100	16718450000	92400	92400	92400	92400	0
238	20240617	165000	16718450000	92400	92400	92400	92400	0
239	20240617	164900	16718450000	92400	92400	92400	92400	0
240	20240617	164800	16718450000	92400	92400	92400	92400	0
241	20240617	164700	16718450000	92400	92400	92400	92400	0
242	20240617	164600	16718450000	92400	92400	92400	92400	4069
243	20240617	164500	16718450000	92400	92400	92400	92400	0
244	20240617	164400	16718450000	92400	92400	92400	92400	0
245	20240617	164300	16718450000	92400	92400	92400	92400	0
246	20240617	164200	16718450000	92400	92400	92400	92400	0
247	20240617	164100	16718450000	92400	92400	92400	92400	0
248	20240617	164000	16718450000	92400	92400	92400	92400	0
249	20240617	163900	16718450000	92400	92400	92400	92400	0
250	20240617	163800	16718450000	92400	92400	92400	92400	0
251	20240617	163700	16718450000	92400	92400	92400	92400	0
252	20240617	163600	16718450000	92400	92400	92400	92400	0
253	20240617	163500	16718450000	92400	92400	92400	92400	0
254	20240617	163400	16718450000	92400	92400	92400	92400	0
255	20240617	163300	16718450000	92400	92400	92400	92400	0
256	20240617	163200	16718450000	92400	92400	92400	92400	0
257	20240617	163100	16718450000	92400	92400	92400	92400	0
258	20240617	163000	16718450000	92400	92400	92400	92400	0
259	20240617	162900	16718450000	92400	92400	92400	92400	0
260	20240617	162800	16718450000	92400	92400	92400	92400	0
261	20240617	162700	16718450000	92400	92400	92400	92400	0
262	20240617	162600	16718450000	92400	92400	92400	92400	0
263	20240617	162500	16718450000	92400	92400	92400	92400	0
264	20240617	162400	16718450000	92400	92400	92400	92400	0
265	20240617	162300	16718450000	92400	92400	92400	92400	0
266	20240617	162200	16718450000	92400	92400	92400	92400	0
267	20240617	162100	16718450000	92400	92400	92400	92400	0
268	20240617	162000	16718450000	92400	92400	92400	92400	0
269	20240617	161900	16718450000	92400	92400	92400	92400	0
270	20240617	161800	16718450000	92400	92400	92400	92400	0
271	20240617	161700	16718450000	92400	92400	92400	92400	0
272	20240617	161600	16718450000	92400	92400	92400	92400	4069
273	20240617	161500	16718450000	92400	92400	92400	92400	0
274	20240617	161400	16718450000	92400	92400	92400	92400	0
275	20240617	161300	16718450000	92400	92400	92400	92400	0
276	20240617	161200	16718450000	92400	92400	92400	92400	0
277	20240617	161100	16718450000	92400	92400	92400	92400	0
278	20240617	161000	16718450000	92400	92400	92400	92400	0
279	20240617	160900	16718450000	92400	92400	92400	92400	0
280	20240617	160800	16718450000	92400	92400	92400	92400	0
281	20240617	160700	16718450000	92400	92400	92400	92400	0
282	20240617	160600	16718450000	92400	92400	92400	92400	0
283	20240617	160500	16718450000	92400	92400	92400	92400	0
284	20240617	160400	16718450000	92400	92400	92400	92400	0
285	20240617	160300	16718450000	92400	92400	92400	92400	0
286	20240617	160200	16718450000	92400	92400	92400	92400	0
287	20240617	160100	16718450000	92400	92400	92400	92400	0
288	20240617	160000	16718450000	92400	92400	92400	92400	0
289	20240617	155900	16718450000	92400	92400	92400	92400	0
290	20240617	155800	16718450000	92400	92400	92400	92400	0
291	20240617	155700	16718450000	92400	92400	92400	92400	0
292	20240617	155600	16718450000	92400	92400	92400	92400	0
293	20240617	155500	16718450000	92400	92400	92400	92400	0
294	20240617	155400	16718450000	92400	92400	92400	92400	0
295	20240617	155300	16718450000	92400	92400	92400	92400	0
296	20240617	155200	16718450000	92400	92400	92400	92400	0
297	20240617	155100	16718450000	92400	92400	92400	92400	0
298	20240617	155000	16718450000	92400	92400	92400	92400	0
299	20240617	154900	16718450000	92400	92400	92400	92400	0
300	20240617	154800	16718450000	92400	92400	92400	92400	0
301	20240617	154700	16718450000	92400	92400	92400	92400	0
302	20240617	154600	16718450000	92400	92400	92400	92400	4069
303	20240617	154500	16718450000	92400	92400	92400	92400	0
304	20240617	154400	16718450000	92400	92400	92400	92400	0
305	20240617	154300	16718450000	92400	92400	92400	92400	0
306	20240617	154200	16718450000	92400	92400	92400	92400	0
307	20240617	154100	16718450000	92400	92400	92400	92400	0
308	20240617	154000	16718450000	92400	92400	92400	92400	0
309	20240617	153900	16718450000	92400	92400	92400	92400	0
310	20240617	153800	16718450000	92400	92400	92400	92400	0
311	20240617	153700	16718450000	92400	92400	92400	92400	0
312	20240617	153600	16718450000	92400	92400	92400	92400	0
313	20240617	153500	16718450000	92400	92400	92400	92400	0
314	20240617	153400	16718450000	92400	92400	92400	92400	0
315	20240617	153300	16718450000	92400	92400	92400	92400	0
316	20240617	153200	16718450000	92400	92400	92400	92400	0
317	20240617	153100	16718450000	92400	92400	92400	92400	0
318	20240617	153000	16718450000	92400	92400	92400	92400	4069
319	20240617	152900	16342474400	92400	92400	92400	92400	0
320	20240617	152800	16342474400	92400	92400	92400	92400	0
321	20240617	152700	16342474400	92400	92400	92400	92400	0
322	20240617	152600	16342474400	92400	92400	92400	92400	0
323	20240617	152500	16342474400	92400	92400	92400	92400	0
324	20240617	152400	16342474400	92400	92400	92400	92400	0
325	20240617	152300	16342474400	92400	92400	92400	92400	0
326	20240617	152200	16342474400	92400	92400	92400	92400	0
327	20240617	152100	16342474400	92400	92400	92400	92400	0
328	20240617	152000	16342474400	92400	92400	92400	92400	0
329	20240617	151900	16342474400	92400	92300	92500	92200	529
330	20240617	151800	16293608400	92300	92300	92400	92200	518
331	20240617	151700	16245782600	92400	92400	92500	92300	291
332	20240617	151600	16218895700	92300	92400	92500	92300	222
333	20240617	151500	16198390300	92500	92300	92500	92200	122
334	20240617	151400	16187120800	92500	92500	92500	92200	801
335	20240617	151300	16113186300	92500	92500	92500	92400	204
336	20240617	151200	16094327600	92500	92500	92500	92400	303
337	20240617	151100	16066325100	92400	92400	92500	92300	343
338	20240617	151000	16034629600	92400	92300	92400	92300	296
339	20240617	150900	16007305200	92400	92400	92500	92300	708
340	20240617	150800	15941887200	92300	92300	92400	92300	79
341	20240617	150700	15934592600	92400	92400	92500	92200	507
342	20240617	150600	15887797500	92400	92400	92500	92400	132
343	20240617	150500	15875597500	92500	92300	92500	92300	738
344	20240617	150400	15807382100	92300	92200	92400	92200	75
345	20240617	150300	15800461100	92300	92600	92600	92200	850
346	20240617	150200	15722008600	92300	92400	92600	92300	197
347	20240617	150100	15703807300	92500	92300	92600	92300	96
348	20240617	150000	15694929900	92600	92400	92600	92300	165
349	20240617	145900	15679679800	92500	92400	92500	92400	370
350	20240617	145800	15645485400	92500	92400	92600	92400	152
351	20240617	145700	15631424100	92400	92500	92600	92400	319
352	20240617	145600	15601918900	92500	92500	92600	92500	109
353	20240617	145500	15591832600	92600	92500	92600	92500	88
354	20240617	145400	15583688300	92600	92500	92600	92500	584
355	20240617	145300	15529664900	92400	92400	92500	92300	340
356	20240617	145200	15498244800	92500	92400	92500	92400	325
357	20240617	145100	15468188200	92500	92500	92500	92300	149
358	20240617	145000	15454416900	92500	92300	92500	92300	104
359	20240617	144900	15444810100	92500	92500	92500	92300	700
360	20240617	144800	15380137600	92500	92400	92500	92400	232
361	20240617	144700	15358697000	92500	92500	92600	92400	364
362	20240617	144600	15325020300	92600	92500	92600	92500	456
363	20240617	144500	15282798800	92600	92500	92600	92500	274
364	20240617	144400	15257429300	92600	92600	92600	92500	164
365	20240617	144300	15242252100	92500	92600	92600	92500	86
366	20240617	144200	15234292700	92600	92600	92600	92500	90
367	20240617	144100	15225964900	92500	92500	92600	92500	82
368	20240617	144000	15218376500	92500	92500	92600	92500	88
369	20240617	143900	15210233800	92500	92600	92600	92400	94
370	20240617	143800	15201537600	92400	92500	92600	92400	90
371	20240617	143700	15193216700	92500	92600	92600	92400	71
372	20240617	143600	15186649100	92600	92500	92600	92400	440
373	20240617	143500	15145978200	92500	92500	92600	92400	278
374	20240617	143400	15120239100	92500	92400	92700	92400	125
375	20240617	143300	15108671300	92500	92300	92500	92300	709
376	20240617	143200	15043115900	92300	92300	92400	92300	108
377	20240617	143100	15033142400	92300	92200	92400	92200	222
378	20240617	143000	15012652600	92300	92200	92300	92200	58
379	20240617	142900	15007302700	92300	92300	92400	92200	126
380	20240617	142800	14995673600	92100	92100	92300	92100	324
381	20240617	142700	14965805300	92200	92100	92200	92100	224
382	20240617	142600	14945163500	92200	92200	92200	92100	91
383	20240617	142500	14936779200	92100	92200	92300	92100	1372
384	20240617	142400	14810396500	92200	92400	92400	92200	92
385	20240617	142300	14801906500	92400	92500	92500	92200	110
386	20240617	142200	14791746100	92400	92200	92500	92200	72
387	20240617	142100	14785095000	92500	92300	92500	92200	340
388	20240617	142000	14753713100	92300	92300	92400	92100	1650
389	20240617	141900	14601589900	92400	92400	92400	92300	121
390	20240617	141800	14590413300	92300	92500	92500	92300	334
391	20240617	141700	14559541500	92400	92500	92500	92400	67
392	20240617	141600	14553347900	92400	92500	92500	92400	162
393	20240617	141500	14538368700	92500	92400	92500	92400	93
394	20240617	141400	14529770300	92400	92500	92500	92300	205
395	20240617	141300	14510839600	92400	92400	92500	92400	93
396	20240617	141200	14502243600	92500	92300	92500	92300	61
397	20240617	141100	14496605200	92300	92300	92400	92300	416
398	20240617	141000	14458172300	92200	92300	92400	92200	513
399	20240617	140900	14410819100	92300	92500	92500	92300	175
400	20240617	140800	14394652100	92500	92400	92500	92400	74
401	20240617	140700	14387810100	92400	92400	92400	92300	131
402	20240617	140600	14375708600	92300	92300	92400	92300	97
403	20240617	140500	14366751900	92400	92300	92400	92300	459
404	20240617	140400	14324375600	92300	92800	92800	92300	620
405	20240617	140300	14267091400	92800	92800	92800	92500	137
406	20240617	140200	14254404400	92500	92700	92800	92500	832
407	20240617	140100	14177356400	92600	92800	92800	92600	677
408	20240617	140000	14114595900	92800	92700	92900	92700	132
409	20240617	135900	14102348700	92800	92800	92900	92700	191
410	20240617	135800	14084624300	92700	92700	92900	92700	476
411	20240617	135700	14040463200	92900	92800	92900	92700	641
412	20240617	135600	13980979000	92900	92900	92900	92700	1380
413	20240617	135500	13853028000	92700	93200	93200	92700	1507
414	20240617	135400	13713000400	93200	93100	93300	93100	604
415	20240617	135300	13656707700	93100	93400	93400	93000	962
416	20240617	135200	13566912900	93300	92800	93400	92800	25141
417	20240617	135100	11228494800	92900	92900	92900	92800	1686
418	20240617	135000	11071875500	92900	92800	92900	92800	103
419	20240617	134900	11062311100	92900	92900	92900	92800	171
420	20240617	134800	11046428100	92800	92800	92900	92800	177
421	20240617	134700	11029990100	92800	92800	92900	92800	213
422	20240617	134600	11010219400	92800	92800	92900	92800	945
423	20240617	134500	10922473400	92900	92700	92900	92700	165
424	20240617	134400	10907155700	92700	92800	92800	92700	263
425	20240617	134300	10882752900	92700	92800	92800	92700	130
426	20240617	134200	10870698000	92800	92700	92800	92700	94
427	20240617	134100	10861980600	92700	92800	92800	92700	329
428	20240617	134000	10831453700	92800	92700	92800	92700	157
429	20240617	133900	10816887200	92800	92800	92800	92700	165
430	20240617	133800	10801577700	92700	92900	92900	92700	588
431	20240617	133700	10746995500	92900	92900	92900	92800	448
432	20240617	133600	10705394800	92900	92900	92900	92800	513
433	20240617	133500	10657760600	92900	92800	92900	92800	833
434	20240617	133400	10580404600	92800	92700	92900	92600	1020
435	20240617	133300	10485763100	92700	92600	92700	92600	634
436	20240617	133200	10426996000	92700	92600	92700	92600	85
437	20240617	133100	10419122800	92700	92600	92700	92600	69
438	20240617	133000	10412729700	92600	92500	92600	92500	62
439	20240617	132900	10406994200	92500	92600	92700	92500	109
440	20240617	132800	10396899000	92600	92500	92700	92500	239
441	20240617	132700	10374767800	92500	92500	92600	92500	345
442	20240617	132600	10342854500	92600	92500	92600	92500	243
443	20240617	132500	10320356400	92600	92500	92600	92500	67
444	20240617	132400	10314154600	92600	92500	92600	92500	48
445	20240617	132300	10309713200	92600	92600	92600	92500	192
446	20240617	132200	10291946900	92600	92500	92600	92500	74
447	20240617	132100	10285100000	92500	92400	92600	92400	294
448	20240617	132000	10257905900	92500	92400	92500	92400	42
449	20240617	131900	10254024900	92400	92500	92500	92400	91
450	20240617	131800	10245613200	92400	92500	92500	92400	60
451	20240617	131700	10240066900	92500	92500	92500	92400	47
452	20240617	131600	10235723500	92500	92500	92500	92400	114
453	20240617	131500	10225182700	92400	92400	92600	92300	225
454	20240617	131400	10204367300	92400	92400	92500	92400	51
455	20240617	131300	10199651600	92400	92400	92500	92400	551
456	20240617	131200	10148707500	92400	92400	92500	92400	62
457	20240617	131100	10142977100	92400	92400	92400	92300	58
458	20240617	131000	10137620100	92300	92300	92400	92300	80
459	20240617	130900	10130232100	92300	92300	92400	92300	53
460	20240617	130800	10125336600	92400	92300	92400	92300	256
461	20240617	130700	10101703900	92300	92400	92400	92300	110
462	20240617	130600	10091548900	92400	92300	92400	92300	49
463	20240617	130500	10087023200	92300	92400	92400	92300	48
464	20240617	130400	10082590900	92300	92300	92400	92300	57
465	20240617	130300	10077328600	92300	92300	92400	92300	21
466	20240617	130200	10075390000	92400	92200	92400	92200	36
467	20240617	130100	10072066500	92200	92200	92400	92200	44
468	20240617	130000	10068005300	92200	92300	92400	92200	1725
469	20240617	125900	9908790200	92300	92400	92400	92300	286
470	20240617	125800	9882386400	92400	92300	92400	92300	88
471	20240617	125700	9874262800	92300	92400	92500	92300	248
472	20240617	125600	9851358100	92400	92300	92400	92300	46
473	20240617	125500	9847107800	92400	92400	92400	92300	153
474	20240617	125400	9832974900	92500	92400	92500	92400	81
475	20240617	125300	9825487000	92400	92500	92500	92400	213
476	20240617	125200	9805798100	92500	92400	92500	92400	87
477	20240617	125100	9797759200	92400	92500	92500	92400	62
478	20240617	125000	9792027600	92400	92400	92500	92300	73
479	20240617	124900	9785282700	92300	92400	92400	92200	806
480	20240617	124800	9710839900	92400	92600	92600	92400	142
481	20240617	124700	9697705900	92500	92500	92600	92500	72
482	20240617	124600	9691045600	92600	92600	92700	92500	16
483	20240617	124500	9689564000	92500	92500	92600	92400	439
484	20240617	124400	9648961700	92500	92500	92600	92500	22
485	20240617	124300	9646925400	92700	92600	92700	92500	687
486	20240617	124200	9583258500	92700	92500	92700	92500	166
487	20240617	124100	9567888400	92600	92600	92600	92500	86
488	20240617	124000	9559926700	92500	92600	92600	92500	326
489	20240617	123900	9529740900	92500	92500	92600	92500	140
490	20240617	123800	9516781000	92500	92600	92600	92500	26
491	20240617	123700	9514374200	92500	92500	92600	92500	58
492	20240617	123600	9509006900	92600	92600	92600	92500	76
493	20240617	123500	9501974400	92600	92600	92600	92500	266
494	20240617	123400	9477345700	92600	92500	92600	92500	77
495	20240617	123300	9470219300	92500	92500	92600	92500	89
496	20240617	123200	9461986100	92400	92400	92600	92400	250
497	20240617	123100	9438862000	92400	92400	92500	92400	203
498	20240617	123000	9420085800	92500	92400	92500	92400	299
499	20240617	122900	9392455300	92400	92200	92400	92200	2425
500	20240617	122800	9168623000	92200	92200	92300	92200	27
501	20240617	122700	9166131900	92200	92200	92300	92200	54
502	20240617	122600	9161149800	92200	92300	92300	92200	82
503	20240617	122500	9153587200	92300	92300	92300	92200	106
504	20240617	122400	9143807200	92200	92200	92300	92200	72
505	20240617	122300	9137164300	92200	92200	92300	92200	67
506	20240617	122200	9130984800	92200	92200	92300	92200	43
507	20240617	122100	9127019500	92200	92200	92300	92200	24
508	20240617	122000	9124806500	92200	92200	92300	92200	353
509	20240617	121900	9092257100	92200	92200	92300	92200	76
510	20240617	121800	9085247500	92200	92300	92300	92200	93
511	20240617	121700	9076668400	92300	92200	92300	92200	144
512	20240617	121600	9063386200	92200	92200	92200	92100	93
513	20240617	121500	9054814100	92100	92100	92200	92100	33
514	20240617	121400	9051774100	92100	92100	92200	92100	41
515	20240617	121300	9047996800	92100	92100	92200	92100	62
516	20240617	121200	9042286000	92100	92100	92200	92100	132
517	20240617	121100	9030123300	92100	92200	92200	92100	79
518	20240617	121000	9022846100	92100	92100	92200	92100	61
519	20240617	120900	9017227100	92100	92100	92100	92100	25
520	20240617	120800	9014924600	92100	92100	92200	92100	29
521	20240617	120700	9012252800	92100	92200	92200	92100	132
522	20240617	120600	9000092800	92200	92100	92200	92100	79
523	20240617	120500	8992812600	92100	92100	92100	92100	46
524	20240617	120400	8988576000	92200	92100	92200	92100	78
525	20240617	120300	8981391700	92200	92100	92200	92100	75
526	20240617	120200	8974482300	92000	92100	92100	92000	52
527	20240617	120100	8969693900	92100	92200	92200	92100	114
528	20240617	120000	8959188100	92100	92100	92200	92100	33
529	20240617	115900	8956147400	92100	92100	92200	92000	84
530	20240617	115800	8948408800	92200	91900	92200	91900	119
531	20240617	115700	8937468500	92000	92000	92000	91900	425
532	20240617	115600	8898395100	91900	92100	92100	91900	1331
533	20240617	115500	8775936900	92100	92200	92200	92100	93
534	20240617	115400	8767367800	92100	92000	92200	92000	62
535	20240617	115300	8761654100	92100	92000	92100	92000	19
536	20240617	115200	8759905000	92000	92100	92200	92000	63
537	20240617	115100	8754102900	92100	92100	92100	92000	274
538	20240617	115000	8728868000	92100	92100	92200	92100	33
539	20240617	114900	8725828400	92100	92100	92300	92100	120
540	20240617	114800	8714771800	92100	92200	92200	92100	144
541	20240617	114700	8701509000	92200	92100	92200	92100	37
542	20240617	114600	8698099400	92100	92100	92200	92100	36
543	20240617	114500	8694782600	92100	92100	92200	92100	50
544	20240617	114400	8690175700	92100	92200	92300	92100	200
545	20240617	114300	8671732200	92200	92100	92200	92100	43
546	20240617	114200	8667770100	92100	92100	92200	92100	68
547	20240617	114100	8661506500	92100	92100	92200	92100	32
548	20240617	114000	8658558500	92200	92000	92200	92000	43
549	20240617	113900	8654597100	92000	92100	92100	92000	75
550	20240617	113800	8647695000	92200	92200	92200	92100	202
551	20240617	113700	8629082400	92100	92100	92200	92100	50
552	20240617	113600	8624474700	92100	92100	92200	92100	71
553	20240617	113500	8617933900	92200	92000	92200	92000	187
554	20240617	113400	8600712400	92000	92000	92100	92000	93
555	20240617	113300	8592155300	92000	92000	92100	91900	169
556	20240617	113200	8576606700	92000	92000	92100	92000	135
557	20240617	113100	8564186100	92000	92000	92000	92000	55
558	20240617	113000	8559126100	92100	92000	92100	92000	229
559	20240617	112900	8538056300	92000	92000	92100	92000	57
560	20240617	112800	8532809700	92100	92000	92100	92000	74
561	20240617	112700	8525998400	92000	92100	92100	92000	62
562	20240617	112600	8520291500	92100	92000	92100	92000	254
563	20240617	112500	8496922300	92000	92000	92100	92000	39
564	20240617	112400	8493333000	92000	92100	92100	92000	168
565	20240617	112300	8477867900	92200	92100	92200	92100	355
566	20240617	112200	8445171600	92100	92200	92200	92100	145
567	20240617	112100	8431812400	92200	92400	92400	92100	191
568	20240617	112000	8414197000	92400	92500	92500	92200	482
569	20240617	111900	8369679500	92200	92400	92500	92200	301
570	20240617	111800	8341891400	92300	92300	92400	92300	216
571	20240617	111700	8321954500	92400	92500	92600	92400	923
572	20240617	111600	8236622700	92500	92500	92500	92400	80
573	20240617	111500	8229229400	92400	92400	92500	92400	61
574	20240617	111400	8223591700	92500	92400	92500	92400	85
575	20240617	111300	8215734200	92400	92400	92500	92400	90
576	20240617	111200	8207418100	92400	92500	92500	92300	77
577	20240617	111100	8200300300	92400	92400	92500	92400	128
578	20240617	111000	8188472000	92400	92500	92500	92300	982
579	20240617	110900	8097708600	92400	92400	92600	92300	245
580	20240617	110800	8075051000	92400	92300	92400	92300	115
581	20240617	110700	8064433000	92300	92100	92400	92100	47
582	20240617	110600	8060093800	92100	92100	92200	92100	251
583	20240617	110500	8036954300	92200	92100	92200	92100	64
584	20240617	110400	8031056000	92100	92100	92200	92100	45
585	20240617	110300	8026911200	92100	91900	92200	91900	1134
586	20240617	110200	7922535900	91800	91900	91900	91800	1253
587	20240617	110100	7807497400	91900	91900	92000	91900	542
588	20240617	110000	7757687100	91900	91900	92000	91900	307
589	20240617	105900	7729472900	91900	91900	92000	91900	371
590	20240617	105800	7695371100	91900	92000	92000	91900	310
591	20240617	105700	7666874900	91900	92000	92000	91900	230
592	20240617	105600	7645734600	92100	92000	92100	92000	255
593	20240617	105500	7622274500	92000	92100	92100	92000	35
594	20240617	105400	7619053800	92000	92100	92200	92000	101
595	20240617	105300	7609752900	92200	92000	92200	92000	149
596	20240617	105200	7596030400	92000	92000	92000	91900	191
597	20240617	105100	7578462300	91900	92000	92000	91900	364
598	20240617	105000	7545005000	92000	91800	92000	91800	1411
599	20240617	104900	7415337900	91800	91900	92000	91800	344
600	20240617	104800	7383724700	91900	91900	92000	91900	605
601	20240617	104700	7328124600	91900	92000	92000	91900	97
602	20240617	104600	7319207900	91900	91900	92000	91900	272
603	20240617	104500	7294208200	92000	92000	92000	91900	98
604	20240617	104400	7285193900	92000	91900	92000	91900	385
605	20240617	104300	7249811200	92000	91900	92000	91900	748
606	20240617	104200	7181064100	91900	91900	92000	91900	104
607	20240617	104100	7171506300	91900	92000	92000	91900	1493
608	20240617	104000	7034151900	92000	92100	92100	92000	226
609	20240617	103900	7013351000	92100	92100	92100	92000	434
610	20240617	103800	6973418900	92100	92100	92100	92000	327
611	20240617	103700	6943308400	92100	92100	92100	92100	289
612	20240617	103600	6916691500	92100	92100	92100	92000	350
613	20240617	103500	6884464600	92100	92200	92200	92100	578
614	20240617	103400	6831220200	92300	92200	92300	92200	60
615	20240617	103300	6825686800	92200	92100	92200	92100	343
616	20240617	103200	6794073700	92100	92200	92200	92100	136
617	20240617	103100	6781547000	92100	92200	92200	92100	332
618	20240617	103000	6750961400	92200	92200	92200	92100	79
619	20240617	102900	6743681200	92200	92100	92200	92100	145
620	20240617	102800	6730322100	92100	92200	92300	92100	1051
621	20240617	102700	6633426100	92200	92200	92300	92200	103
622	20240617	102600	6623928300	92200	92300	92300	92200	116
623	20240617	102500	6613227700	92200	92400	92400	92200	135
624	20240617	102400	6600768300	92400	92300	92400	92200	45
625	20240617	102300	6596615000	92300	92300	92400	92200	249
626	20240617	102200	6573634300	92300	92300	92400	92300	125
627	20240617	102100	6562095600	92300	92500	92500	92200	246
628	20240617	102000	6539390000	92500	92500	92600	92500	328
629	20240617	101900	6509049300	92500	92500	92500	92400	134
630	20240617	101800	6496664300	92300	92400	92600	92300	883
631	20240617	101700	6415038000	92500	92200	92500	92200	631
632	20240617	101600	6356790600	92200	92200	92200	92100	99
633	20240617	101500	6347663800	92200	92200	92300	92200	217
634	20240617	101400	6327655700	92200	92300	92400	92200	171
635	20240617	101300	6311880700	92300	92300	92300	92200	328
636	20240617	101200	6281606400	92200	92400	92400	92200	164
637	20240617	101100	6266478700	92300	92200	92300	92100	1024
638	20240617	101000	6172073200	92200	92400	92400	92100	562
639	20240617	100900	6120277200	92400	92300	92400	92300	116
640	20240617	100800	6109568300	92300	92300	92400	92200	657
641	20240617	100700	6048968200	92200	92400	92400	92200	228
642	20240617	100600	6027914000	92300	92300	92400	92200	317
643	20240617	100500	5998655800	92300	92200	92300	92200	196
644	20240617	100400	5980579000	92200	92300	92400	92200	535
645	20240617	100300	5931228300	92400	92500	92500	92300	998
646	20240617	100200	5839060800	92500	92600	92600	92500	183
647	20240617	100100	5822121700	92500	92600	92700	92500	1245
648	20240617	100000	5706869700	92700	92700	92800	92600	83
649	20240617	095900	5699175600	92700	92700	92800	92600	1065
650	20240617	095800	5600504500	92700	92800	92800	92700	96
651	20240617	095700	5591596700	92800	92900	92900	92700	423
652	20240617	095600	5552343600	92900	92800	92900	92800	298
653	20240617	095500	5524673400	92800	92900	92900	92800	137
654	20240617	095400	5511956100	92900	92800	92900	92800	131
655	20240617	095300	5499797900	92800	92800	92800	92600	73
656	20240617	095200	5493030700	92700	92700	92800	92700	252
657	20240617	095100	5469669500	92700	92800	92800	92600	502
658	20240617	095000	5423127300	92800	92700	92800	92700	211
659	20240617	094900	5403548000	92800	92700	92900	92700	526
660	20240617	094800	5354741300	92700	92700	92700	92700	52
661	20240617	094700	5349920900	92700	92700	92700	92700	59
662	20240617	094600	5344451600	92700	92700	92700	92600	110
663	20240617	094500	5334257800	92600	92600	92700	92600	172
664	20240617	094400	5318330200	92600	92600	92700	92600	247
665	20240617	094300	5295457800	92600	92500	92600	92500	80
666	20240617	094200	5288050800	92500	92500	92700	92500	220
667	20240617	094100	5267693600	92500	92600	92700	92500	386
668	20240617	094000	5231956300	92500	92500	92600	92500	164
669	20240617	093900	5216786100	92400	92500	92500	92400	221
670	20240617	093800	5196360300	92400	92700	92700	92400	570
671	20240617	093700	5143629300	92700	92600	92700	92500	208
672	20240617	093600	5124361000	92600	92700	92700	92500	159
673	20240617	093500	5109637700	92700	92400	92700	92300	1036
674	20240617	093400	5013875900	92400	92500	92500	92100	1914
675	20240617	093300	4837273400	92500	92700	92700	92400	1752
676	20240617	093200	4675229600	92600	92700	92900	92600	336
677	20240617	093100	4644087600	92700	93000	93000	92700	1349
678	20240617	093000	4518919500	92900	92900	92900	92800	530
679	20240617	092900	4469683800	92900	93000	93000	92800	1638
680	20240617	092800	4317430900	93000	93100	93100	93000	417
681	20240617	092700	4278622200	93200	93300	93300	93100	579
682	20240617	092600	4224675300	93300	93300	93400	93100	2329
683	20240617	092500	4007423000	93300	93600	93700	93300	1213
684	20240617	092400	3893999000	93600	93600	93600	93500	655
685	20240617	092300	3832714800	93600	93300	93600	93200	1525
686	20240617	092200	3690241300	93300	93300	93300	93200	597
687	20240617	092100	3634566700	93200	93300	93300	93200	451
688	20240617	092000	3592498700	93300	93100	93300	93100	528
689	20240617	091900	3543286300	93200	93000	93300	93000	784
690	20240617	091800	3470279600	93000	93000	93100	92900	479
691	20240617	091700	3425738900	93000	92900	93100	92800	577
692	20240617	091600	3372091700	92900	92900	93200	92800	2103
693	20240617	091500	3176876100	92900	93200	93300	92900	1579
694	20240617	091400	3029914400	93200	93100	93400	93100	536
695	20240617	091300	2979903800	93200	93400	93600	93200	1526
696	20240617	091200	2837326500	93300	93300	93400	93100	3118
697	20240617	091100	2546581100	93300	93400	93400	93200	1516
698	20240617	091000	2405066300	93300	93000	93400	92900	2587
699	20240617	090900	2164014200	93000	92300	93000	91900	3576
700	20240617	090800	1832454500	92300	92000	92300	91600	2021
701	20240617	090700	1646256700	92000	92100	92100	91700	3293
702	20240617	090600	1343665100	92100	92400	92400	92000	3590
703	20240617	090500	1013084100	92400	92500	92600	92300	1559
704	20240617	090400	869025300	92500	92800	92900	92500	589
705	20240617	090300	814471900	92800	92800	92900	92700	624
706	20240617	090200	756564300	92800	92500	92900	92400	629
707	20240617	090100	698317000	92800	92500	92800	92300	1713
708	20240617	090000	539927600	92500	93000	93000	92400	5294