KissMeData/280360/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205700	9772056400	191700	191700	191700	191700	1523
3	20240621	205600	9772056400	191700	191700	191700	191700	0
4	20240621	205500	9772056400	191700	191700	191700	191700	0
5	20240621	205400	9772056400	191700	191700	191700	191700	0
6	20240621	205300	9772056400	191700	191700	191700	191700	0
7	20240621	205200	9772056400	191700	191700	191700	191700	0
8	20240621	205100	9772056400	191700	191700	191700	191700	0
9	20240621	205000	9772056400	191700	191700	191700	191700	0
10	20240621	204900	9772056400	191700	191700	191700	191700	0
11	20240621	204800	9772056400	191700	191700	191700	191700	0
12	20240621	204700	9772056400	191700	191700	191700	191700	0
13	20240621	204600	9772056400	191700	191700	191700	191700	0
14	20240621	204500	9772056400	191700	191700	191700	191700	0
15	20240621	204400	9772056400	191700	191700	191700	191700	0
16	20240621	204300	9772056400	191700	191700	191700	191700	0
17	20240621	204200	9772056400	191700	191700	191700	191700	0
18	20240621	204100	9772056400	191700	191700	191700	191700	0
19	20240621	204000	9772056400	191700	191700	191700	191700	0
20	20240621	203900	9772056400	191700	191700	191700	191700	0
21	20240621	203800	9772056400	191700	191700	191700	191700	0
22	20240621	203700	9772056400	191700	191700	191700	191700	0
23	20240621	203600	9772056400	191700	191700	191700	191700	0
24	20240621	203500	9772056400	191700	191700	191700	191700	0
25	20240621	203400	9772056400	191700	191700	191700	191700	0
26	20240621	203300	9772056400	191700	191700	191700	191700	0
27	20240621	203200	9772056400	191700	191700	191700	191700	0
28	20240621	203100	9772056400	191700	191700	191700	191700	0
29	20240621	203000	9772056400	191700	191700	191700	191700	0
30	20240621	202900	9772056400	191700	191700	191700	191700	0
31	20240621	202800	9772056400	191700	191700	191700	191700	0
32	20240621	202700	9772056400	191700	191700	191700	191700	1523
33	20240621	202600	9772056400	191700	191700	191700	191700	0
34	20240621	202500	9772056400	191700	191700	191700	191700	0
35	20240621	202400	9772056400	191700	191700	191700	191700	0
36	20240621	202300	9772056400	191700	191700	191700	191700	0
37	20240621	202200	9772056400	191700	191700	191700	191700	0
38	20240621	202100	9772056400	191700	191700	191700	191700	0
39	20240621	202000	9772056400	191700	191700	191700	191700	0
40	20240621	201900	9772056400	191700	191700	191700	191700	0
41	20240621	201800	9772056400	191700	191700	191700	191700	0
42	20240621	201700	9772056400	191700	191700	191700	191700	0
43	20240621	201600	9772056400	191700	191700	191700	191700	0
44	20240621	201500	9772056400	191700	191700	191700	191700	0
45	20240621	201400	9772056400	191700	191700	191700	191700	0
46	20240621	201300	9772056400	191700	191700	191700	191700	0
47	20240621	201200	9772056400	191700	191700	191700	191700	0
48	20240621	201100	9772056400	191700	191700	191700	191700	0
49	20240621	201000	9772056400	191700	191700	191700	191700	0
50	20240621	200900	9772056400	191700	191700	191700	191700	0
51	20240621	200800	9772056400	191700	191700	191700	191700	0
52	20240621	200700	9772056400	191700	191700	191700	191700	0
53	20240621	200600	9772056400	191700	191700	191700	191700	0
54	20240621	200500	9772056400	191700	191700	191700	191700	0
55	20240621	200400	9772056400	191700	191700	191700	191700	0
56	20240621	200300	9772056400	191700	191700	191700	191700	0
57	20240621	200200	9772056400	191700	191700	191700	191700	0
58	20240621	200100	9772056400	191700	191700	191700	191700	0
59	20240621	200000	9772056400	191700	191700	191700	191700	0
60	20240621	195900	9772056400	191700	191700	191700	191700	0
61	20240621	195800	9772056400	191700	191700	191700	191700	0
62	20240621	195700	9772056400	191700	191700	191700	191700	1523
63	20240621	195600	9772056400	191700	191700	191700	191700	0
64	20240621	195500	9772056400	191700	191700	191700	191700	0
65	20240621	195400	9772056400	191700	191700	191700	191700	0
66	20240621	195300	9772056400	191700	191700	191700	191700	0
67	20240621	195200	9772056400	191700	191700	191700	191700	0
68	20240621	195100	9772056400	191700	191700	191700	191700	0
69	20240621	195000	9772056400	191700	191700	191700	191700	0
70	20240621	194900	9772056400	191700	191700	191700	191700	0
71	20240621	194800	9772056400	191700	191700	191700	191700	0
72	20240621	194700	9772056400	191700	191700	191700	191700	0
73	20240621	194600	9772056400	191700	191700	191700	191700	0
74	20240621	194500	9772056400	191700	191700	191700	191700	0
75	20240621	194400	9772056400	191700	191700	191700	191700	0
76	20240621	194300	9772056400	191700	191700	191700	191700	0
77	20240621	194200	9772056400	191700	191700	191700	191700	0
78	20240621	194100	9772056400	191700	191700	191700	191700	0
79	20240621	194000	9772056400	191700	191700	191700	191700	0
80	20240621	193900	9772056400	191700	191700	191700	191700	0
81	20240621	193800	9772056400	191700	191700	191700	191700	0
82	20240621	193700	9772056400	191700	191700	191700	191700	0
83	20240621	193600	9772056400	191700	191700	191700	191700	0
84	20240621	193500	9772056400	191700	191700	191700	191700	0
85	20240621	193400	9772056400	191700	191700	191700	191700	0
86	20240621	193300	9772056400	191700	191700	191700	191700	0
87	20240621	193200	9772056400	191700	191700	191700	191700	0
88	20240621	193100	9772056400	191700	191700	191700	191700	0
89	20240621	193000	9772056400	191700	191700	191700	191700	0
90	20240621	192900	9772056400	191700	191700	191700	191700	0
91	20240621	192800	9772056400	191700	191700	191700	191700	0
92	20240621	192700	9772056400	191700	191700	191700	191700	1523
93	20240621	192600	9772056400	191700	191700	191700	191700	0
94	20240621	192500	9772056400	191700	191700	191700	191700	0
95	20240621	192400	9772056400	191700	191700	191700	191700	0
96	20240621	192300	9772056400	191700	191700	191700	191700	0
97	20240621	192200	9772056400	191700	191700	191700	191700	0
98	20240621	192100	9772056400	191700	191700	191700	191700	0
99	20240621	192000	9772056400	191700	191700	191700	191700	0
100	20240621	191900	9772056400	191700	191700	191700	191700	0
101	20240621	191800	9772056400	191700	191700	191700	191700	0
102	20240621	191700	9772056400	191700	191700	191700	191700	0
103	20240621	191600	9772056400	191700	191700	191700	191700	0
104	20240621	191500	9772056400	191700	191700	191700	191700	0
105	20240621	191400	9772056400	191700	191700	191700	191700	0
106	20240621	191300	9772056400	191700	191700	191700	191700	0
107	20240621	191200	9772056400	191700	191700	191700	191700	0
108	20240621	191100	9772056400	191700	191700	191700	191700	0
109	20240621	191000	9772056400	191700	191700	191700	191700	0
110	20240621	190900	9772056400	191700	191700	191700	191700	0
111	20240621	190800	9772056400	191700	191700	191700	191700	0
112	20240621	190700	9772056400	191700	191700	191700	191700	0
113	20240621	190600	9772056400	191700	191700	191700	191700	0
114	20240621	190500	9772056400	191700	191700	191700	191700	0
115	20240621	190400	9772056400	191700	191700	191700	191700	0
116	20240621	190300	9772056400	191700	191700	191700	191700	0
117	20240621	190200	9772056400	191700	191700	191700	191700	0
118	20240621	190100	9772056400	191700	191700	191700	191700	0
119	20240621	190000	9772056400	191700	191700	191700	191700	0
120	20240621	185900	9772056400	191700	191700	191700	191700	0
121	20240621	185800	9772056400	191700	191700	191700	191700	0
122	20240621	185700	9772056400	191700	191700	191700	191700	1523
123	20240621	185600	9772056400	191700	191700	191700	191700	0
124	20240621	185500	9772056400	191700	191700	191700	191700	0
125	20240621	185400	9772056400	191700	191700	191700	191700	0
126	20240621	185300	9772056400	191700	191700	191700	191700	0
127	20240621	185200	9772056400	191700	191700	191700	191700	0
128	20240621	185100	9772056400	191700	191700	191700	191700	0
129	20240621	185000	9772056400	191700	191700	191700	191700	0
130	20240621	184900	9772056400	191700	191700	191700	191700	0
131	20240621	184800	9772056400	191700	191700	191700	191700	0
132	20240621	184700	9772056400	191700	191700	191700	191700	0
133	20240621	184600	9772056400	191700	191700	191700	191700	0
134	20240621	184500	9772056400	191700	191700	191700	191700	0
135	20240621	184400	9772056400	191700	191700	191700	191700	0
136	20240621	184300	9772056400	191700	191700	191700	191700	0
137	20240621	184200	9772056400	191700	191700	191700	191700	0
138	20240621	184100	9772056400	191700	191700	191700	191700	0
139	20240621	184000	9772056400	191700	191700	191700	191700	0
140	20240621	183900	9772056400	191700	191700	191700	191700	0
141	20240621	183800	9772056400	191700	191700	191700	191700	0
142	20240621	183700	9772056400	191700	191700	191700	191700	0
143	20240621	183600	9772056400	191700	191700	191700	191700	0
144	20240621	183500	9772056400	191700	191700	191700	191700	0
145	20240621	183400	9772056400	191700	191700	191700	191700	0
146	20240621	183300	9772056400	191700	191700	191700	191700	0
147	20240621	183200	9772056400	191700	191700	191700	191700	0
148	20240621	183100	9772056400	191700	191700	191700	191700	0
149	20240621	183000	9772056400	191700	191700	191700	191700	0
150	20240621	182900	9772056400	191700	191700	191700	191700	0
151	20240621	182800	9772056400	191700	191700	191700	191700	0
152	20240621	182700	9772056400	191700	191700	191700	191700	1523
153	20240621	182600	9772056400	191700	191700	191700	191700	0
154	20240621	182500	9772056400	191700	191700	191700	191700	0
155	20240621	182400	9772056400	191700	191700	191700	191700	0
156	20240621	182300	9772056400	191700	191700	191700	191700	0
157	20240621	182200	9772056400	191700	191700	191700	191700	0
158	20240621	182100	9772056400	191700	191700	191700	191700	0
159	20240621	182000	9772056400	191700	191700	191700	191700	0
160	20240621	181900	9772056400	191700	191700	191700	191700	0
161	20240621	181800	9772056400	191700	191700	191700	191700	0
162	20240621	181700	9772056400	191700	191700	191700	191700	0
163	20240621	181600	9772056400	191700	191700	191700	191700	0
164	20240621	181500	9772056400	191700	191700	191700	191700	0
165	20240621	181400	9772056400	191700	191700	191700	191700	0
166	20240621	181300	9772056400	191700	191700	191700	191700	0
167	20240621	181200	9772056400	191700	191700	191700	191700	0
168	20240621	181100	9772056400	191700	191700	191700	191700	0
169	20240621	181000	9772056400	191700	191700	191700	191700	0
170	20240621	180900	9772056400	191700	191700	191700	191700	0
171	20240621	180800	9772056400	191700	191700	191700	191700	0
172	20240621	180700	9772056400	191700	191700	191700	191700	0
173	20240621	180600	9772056400	191700	191700	191700	191700	0
174	20240621	180500	9772056400	191700	191700	191700	191700	0
175	20240621	180400	9772056400	191700	191700	191700	191700	0
176	20240621	180300	9772056400	191700	191700	191700	191700	0
177	20240621	180200	9772056400	191700	191700	191700	191700	0
178	20240621	180100	9772056400	191700	191700	191700	191700	0
179	20240621	180000	9772056400	191700	191700	191700	191700	0
180	20240621	175900	9772056400	191700	191700	191700	191700	0
181	20240621	175800	9772056400	191700	191700	191700	191700	0
182	20240621	175700	9772056400	191700	191700	191700	191700	1523
183	20240621	175600	9772056400	191700	191700	191700	191700	0
184	20240621	175500	9772056400	191700	191700	191700	191700	0
185	20240621	175400	9772056400	191700	191700	191700	191700	0
186	20240621	175300	9772056400	191700	191700	191700	191700	0
187	20240621	175200	9772056400	191700	191700	191700	191700	0
188	20240621	175100	9772056400	191700	191700	191700	191700	0
189	20240621	175000	9772056400	191700	191700	191700	191700	0
190	20240621	174900	9772056400	191700	191700	191700	191700	0
191	20240621	174800	9772056400	191700	191700	191700	191700	0
192	20240621	174700	9772056400	191700	191700	191700	191700	0
193	20240621	174600	9772056400	191700	191700	191700	191700	0
194	20240621	174500	9772056400	191700	191700	191700	191700	0
195	20240621	174400	9772056400	191700	191700	191700	191700	0
196	20240621	174300	9772056400	191700	191700	191700	191700	0
197	20240621	174200	9772056400	191700	191700	191700	191700	0
198	20240621	174100	9772056400	191700	191700	191700	191700	0
199	20240621	174000	9772056400	191700	191700	191700	191700	0
200	20240621	173900	9772056400	191700	191700	191700	191700	0
201	20240621	173800	9772056400	191700	191700	191700	191700	0
202	20240621	173700	9772056400	191700	191700	191700	191700	0
203	20240621	173600	9772056400	191700	191700	191700	191700	0
204	20240621	173500	9772056400	191700	191700	191700	191700	0
205	20240621	173400	9772056400	191700	191700	191700	191700	0
206	20240621	173300	9772056400	191700	191700	191700	191700	0
207	20240621	173200	9772056400	191700	191700	191700	191700	0
208	20240621	173100	9772056400	191700	191700	191700	191700	0
209	20240621	173000	9772056400	191700	191700	191700	191700	0
210	20240621	172900	9772056400	191700	191700	191700	191700	0
211	20240621	172800	9772056400	191700	191700	191700	191700	0
212	20240621	172700	9772056400	191700	191700	191700	191700	1523
213	20240621	172600	9772056400	191700	191700	191700	191700	0
214	20240621	172500	9772056400	191700	191700	191700	191700	0
215	20240621	172400	9772056400	191700	191700	191700	191700	0
216	20240621	172300	9772056400	191700	191700	191700	191700	0
217	20240621	172200	9772056400	191700	191700	191700	191700	0
218	20240621	172100	9772056400	191700	191700	191700	191700	0
219	20240621	172000	9772056400	191700	191700	191700	191700	0
220	20240621	171900	9772056400	191700	191700	191700	191700	0
221	20240621	171800	9772056400	191700	191700	191700	191700	0
222	20240621	171700	9772056400	191700	191700	191700	191700	0
223	20240621	171600	9772056400	191700	191700	191700	191700	0
224	20240621	171500	9772056400	191700	191700	191700	191700	0
225	20240621	171400	9772056400	191700	191700	191700	191700	0
226	20240621	171300	9772056400	191700	191700	191700	191700	0
227	20240621	171200	9772056400	191700	191700	191700	191700	0
228	20240621	171100	9772056400	191700	191700	191700	191700	0
229	20240621	171000	9772056400	191700	191700	191700	191700	0
230	20240621	170900	9772056400	191700	191700	191700	191700	0
231	20240621	170800	9772056400	191700	191700	191700	191700	0
232	20240621	170700	9772056400	191700	191700	191700	191700	0
233	20240621	170600	9772056400	191700	191700	191700	191700	0
234	20240621	170500	9772056400	191700	191700	191700	191700	0
235	20240621	170400	9772056400	191700	191700	191700	191700	0
236	20240621	170300	9772056400	191700	191700	191700	191700	0
237	20240621	170200	9772056400	191700	191700	191700	191700	0
238	20240621	170100	9772056400	191700	191700	191700	191700	0
239	20240621	170000	9772056400	191700	191700	191700	191700	0
240	20240621	165900	9772056400	191700	191700	191700	191700	0
241	20240621	165800	9772056400	191700	191700	191700	191700	0
242	20240621	165700	9772056400	191700	191700	191700	191700	1523
243	20240621	165600	9772056400	191700	191700	191700	191700	0
244	20240621	165500	9772056400	191700	191700	191700	191700	0
245	20240621	165400	9772056400	191700	191700	191700	191700	0
246	20240621	165300	9772056400	191700	191700	191700	191700	0
247	20240621	165200	9772056400	191700	191700	191700	191700	0
248	20240621	165100	9772056400	191700	191700	191700	191700	0
249	20240621	165000	9772056400	191700	191700	191700	191700	0
250	20240621	164900	9772056400	191700	191700	191700	191700	0
251	20240621	164800	9772056400	191700	191700	191700	191700	0
252	20240621	164700	9772056400	191700	191700	191700	191700	0
253	20240621	164600	9772056400	191700	191700	191700	191700	0
254	20240621	164500	9772056400	191700	191700	191700	191700	0
255	20240621	164400	9772056400	191700	191700	191700	191700	0
256	20240621	164300	9772056400	191700	191700	191700	191700	0
257	20240621	164200	9772056400	191700	191700	191700	191700	0
258	20240621	164100	9772056400	191700	191700	191700	191700	0
259	20240621	164000	9772056400	191700	191700	191700	191700	0
260	20240621	163900	9772056400	191700	191700	191700	191700	0
261	20240621	163800	9772056400	191700	191700	191700	191700	0
262	20240621	163700	9772056400	191700	191700	191700	191700	0
263	20240621	163600	9772056400	191700	191700	191700	191700	0
264	20240621	163500	9772056400	191700	191700	191700	191700	0
265	20240621	163400	9772056400	191700	191700	191700	191700	0
266	20240621	163300	9772056400	191700	191700	191700	191700	0
267	20240621	163200	9772056400	191700	191700	191700	191700	0
268	20240621	163100	9772056400	191700	191700	191700	191700	0
269	20240621	163000	9772056400	191700	191700	191700	191700	0
270	20240621	162900	9772056400	191700	191700	191700	191700	0
271	20240621	162800	9772056400	191700	191700	191700	191700	0
272	20240621	162700	9772056400	191700	191700	191700	191700	1523
273	20240621	162600	9772056400	191700	191700	191700	191700	0
274	20240621	162500	9772056400	191700	191700	191700	191700	0
275	20240621	162400	9772056400	191700	191700	191700	191700	0
276	20240621	162300	9772056400	191700	191700	191700	191700	0
277	20240621	162200	9772056400	191700	191700	191700	191700	0
278	20240621	162100	9772056400	191700	191700	191700	191700	0
279	20240621	162000	9772056400	191700	191700	191700	191700	0
280	20240621	161900	9772056400	191700	191700	191700	191700	0
281	20240621	161800	9772056400	191700	191700	191700	191700	0
282	20240621	161700	9772056400	191700	191700	191700	191700	0
283	20240621	161600	9772056400	191700	191700	191700	191700	0
284	20240621	161500	9772056400	191700	191700	191700	191700	0
285	20240621	161400	9772056400	191700	191700	191700	191700	0
286	20240621	161300	9772056400	191700	191700	191700	191700	0
287	20240621	161200	9772056400	191700	191700	191700	191700	0
288	20240621	161100	9772056400	191700	191700	191700	191700	0
289	20240621	161000	9772056400	191700	191700	191700	191700	0
290	20240621	160900	9772056400	191700	191700	191700	191700	0
291	20240621	160800	9772056400	191700	191700	191700	191700	0
292	20240621	160700	9772056400	191700	191700	191700	191700	0
293	20240621	160600	9772056400	191700	191700	191700	191700	0
294	20240621	160500	9772056400	191700	191700	191700	191700	0
295	20240621	160400	9772056400	191700	191700	191700	191700	0
296	20240621	160300	9772056400	191700	191700	191700	191700	0
297	20240621	160200	9772056400	191700	191700	191700	191700	0
298	20240621	160100	9772056400	191700	191700	191700	191700	0
299	20240621	160000	9772056400	191700	191700	191700	191700	0
300	20240621	155900	9772056400	191700	191700	191700	191700	0
301	20240621	155800	9772056400	191700	191700	191700	191700	0
302	20240621	155700	9772056400	191700	191700	191700	191700	1523
303	20240621	155600	9772056400	191700	191700	191700	191700	0
304	20240621	155500	9772056400	191700	191700	191700	191700	0
305	20240621	155400	9772056400	191700	191700	191700	191700	0
306	20240621	155300	9772056400	191700	191700	191700	191700	0
307	20240621	155200	9772056400	191700	191700	191700	191700	0
308	20240621	155100	9772056400	191700	191700	191700	191700	0
309	20240621	155000	9772056400	191700	191700	191700	191700	0
310	20240621	154900	9772056400	191700	191700	191700	191700	0
311	20240621	154800	9772056400	191700	191700	191700	191700	0
312	20240621	154700	9772056400	191700	191700	191700	191700	0
313	20240621	154600	9772056400	191700	191700	191700	191700	0
314	20240621	154500	9772056400	191700	191700	191700	191700	0
315	20240621	154400	9772056400	191700	191700	191700	191700	0
316	20240621	154300	9772056400	191700	191700	191700	191700	0
317	20240621	154200	9772056400	191700	191700	191700	191700	0
318	20240621	154100	9772056400	191700	191700	191700	191700	0
319	20240621	154000	9772056400	191700	191700	191700	191700	0
320	20240621	153900	9772056400	191700	191700	191700	191700	0
321	20240621	153800	9772056400	191700	191700	191700	191700	0
322	20240621	153700	9772056400	191700	191700	191700	191700	0
323	20240621	153600	9772056400	191700	191700	191700	191700	0
324	20240621	153500	9772056400	191700	191700	191700	191700	0
325	20240621	153400	9772056400	191700	191700	191700	191700	0
326	20240621	153300	9772056400	191700	191700	191700	191700	0
327	20240621	153200	9772056400	191700	191700	191700	191700	0
328	20240621	153100	9772056400	191700	191700	191700	191700	0
329	20240621	153000	9772056400	191700	191700	191700	191700	1523
330	20240621	152900	9480097300	191800	191800	191800	191800	0
331	20240621	152800	9480097300	191800	191800	191800	191800	0
332	20240621	152700	9480097300	191800	191800	191800	191800	0
333	20240621	152600	9480097300	191800	191800	191800	191800	0
334	20240621	152500	9480097300	191800	191800	191800	191800	0
335	20240621	152400	9480097300	191800	191800	191800	191800	0
336	20240621	152300	9480097300	191800	191800	191800	191800	0
337	20240621	152200	9480097300	191800	191800	191800	191800	0
338	20240621	152100	9480097300	191800	191800	191800	191800	0
339	20240621	152000	9480097300	191800	191800	191800	191800	0
340	20240621	151900	9480097300	191800	191700	191800	191700	96
341	20240621	151800	9461686800	191800	191700	191800	191700	138
342	20240621	151700	9435227400	191800	191700	191800	191700	67
343	20240621	151600	9422381800	191800	191700	191800	191700	101
344	20240621	151500	9403011500	191800	192100	192100	191700	158
345	20240621	151400	9372706800	192000	192100	192200	192000	400
346	20240621	151300	9295863900	192200	192100	192200	192100	97
347	20240621	151200	9277224200	192200	192200	192200	192100	104
348	20240621	151100	9257240300	192100	192200	192200	192100	140
349	20240621	151000	9230334000	192200	192200	192200	192100	96
350	20240621	150900	9211883600	192300	192200	192400	192200	490
351	20240621	150800	9117650500	192200	191700	192500	191700	1770
352	20240621	150700	8778016100	191800	191800	191800	191700	79
353	20240621	150600	8762865500	191700	191800	191800	191700	56
354	20240621	150500	8752127000	191700	191800	191800	191700	109
355	20240621	150400	8731228400	191800	191700	191800	191700	113
356	20240621	150300	8709557500	191800	191800	191800	191700	87
357	20240621	150200	8692873400	191700	191800	191800	191700	62
358	20240621	150100	8680985400	191800	191800	191800	191700	33
359	20240621	150000	8674656900	191700	191800	191800	191700	77
360	20240621	145900	8659892200	191700	191700	191800	191700	55
361	20240621	145800	8649346500	191800	191700	191800	191700	27
362	20240621	145700	8644168100	191700	191700	191800	191700	96
363	20240621	145600	8625762400	191800	191800	191800	191700	51
364	20240621	145500	8615981100	191800	191800	191800	191700	61
365	20240621	145400	8604284700	191700	191800	191800	191700	50
366	20240621	145300	8594696900	191700	191700	191800	191700	172
367	20240621	145200	8561722000	191700	191800	191800	191700	46
368	20240621	145100	8552901400	191800	191800	191800	191700	43
369	20240621	145000	8544655400	191800	191800	191800	191700	43
370	20240621	144900	8536410900	191800	191700	191800	191700	71
371	20240621	144800	8522798000	191700	191800	191800	191700	134
372	20240621	144700	8497103600	191800	191800	191800	191700	102
373	20240621	144600	8477548600	191800	191800	191800	191700	93
374	20240621	144500	8459718100	191700	191800	191800	191700	38
375	20240621	144400	8452431600	191700	191700	191800	191700	142
376	20240621	144300	8425198500	191800	191800	191800	191700	49
377	20240621	144200	8415803800	191800	191800	191800	191700	28
378	20240621	144100	8410434000	191700	191700	191800	191700	46
379	20240621	144000	8401614500	191800	191700	191800	191700	21
380	20240621	143900	8397587500	191700	191800	191800	191700	48
381	20240621	143800	8388384200	191800	191700	191800	191700	45
382	20240621	143700	8379756700	191800	191800	191800	191700	56
383	20240621	143600	8369019100	191800	191800	191800	191700	219
384	20240621	143500	8327035300	191700	191800	191800	191700	40
385	20240621	143400	8319365900	191800	191700	191800	191700	111
386	20240621	143300	8298080800	191800	191800	191800	191700	39
387	20240621	143200	8290602100	191800	191700	191800	191700	87
388	20240621	143100	8273922400	191700	191700	191800	191700	49
389	20240621	143000	8264527700	191800	191700	191800	191700	86
390	20240621	142900	8248036800	191700	191800	191800	191700	67
391	20240621	142800	8235190600	191700	191800	191800	191700	60
392	20240621	142700	8223686100	191700	191700	191800	191700	204
393	20240621	142600	8184571200	191700	191800	191800	191700	206
394	20240621	142500	8145078800	191700	191800	191800	191700	33
395	20240621	142400	8138751300	191800	191700	191800	191700	40
396	20240621	142300	8131081000	191700	191700	191800	191700	44
397	20240621	142200	8122644100	191700	191800	191800	191700	35
398	20240621	142100	8115933700	191700	191700	191800	191700	137
399	20240621	142000	8089670000	191700	191700	191800	191700	57
400	20240621	141900	8078737800	191700	191500	191800	191500	20
401	20240621	141800	8074904800	191500	191400	191600	191400	191
402	20240621	141700	8038326100	191400	191500	191500	191400	23
403	20240621	141600	8033922600	191400	191200	191400	191100	417
404	20240621	141500	7954183600	191100	191300	191300	191100	82
405	20240621	141400	7938508100	191200	191200	191200	191200	5
406	20240621	141300	7937552100	191400	191500	191500	191100	137
407	20240621	141200	7911326000	191500	191500	191600	191500	122
408	20240621	141100	7887961800	191600	191700	191700	191600	179
409	20240621	141000	7853658500	191800	191900	191900	191800	139
410	20240621	140900	7826990600	191900	192000	192100	191900	166
411	20240621	140800	7795117600	192100	192000	192100	192000	92
412	20240621	140700	7777451400	192000	192400	192400	192000	150
413	20240621	140600	7748621000	192400	192300	192500	192300	260
414	20240621	140500	7698611500	192200	192000	192200	192000	111
415	20240621	140400	7677289100	192000	192000	192100	192000	208
416	20240621	140300	7637334300	192100	192300	192300	192000	100
417	20240621	140200	7618120100	192500	192600	192700	192500	239
418	20240621	140100	7572092600	192600	192700	192700	192600	117
419	20240621	140000	7549551800	192700	192600	192700	192600	22
420	20240621	135900	7545313300	192900	192900	193000	192700	217
421	20240621	135800	7503458600	192900	192900	193000	192900	131
422	20240621	135700	7478187700	192800	192500	192800	192500	190
423	20240621	135600	7441591100	192500	192200	192700	192200	278
424	20240621	135500	7388071900	192100	191800	192100	191700	354
425	20240621	135400	7320134800	191700	191700	191800	191700	94
426	20240621	135300	7302112600	191700	191800	191800	191700	38
427	20240621	135200	7294825600	191800	191600	192000	191600	343
428	20240621	135100	7229090900	191500	191500	191600	191500	46
429	20240621	135000	7220279700	191500	191500	191600	191500	120
430	20240621	134900	7197290300	191500	191600	191600	191500	179
431	20240621	134800	7163010800	191600	191600	191600	191500	34
432	20240621	134700	7156498100	191600	191500	191600	191500	89
433	20240621	134600	7139448300	191600	191500	191600	191100	71
434	20240621	134500	7125854500	191500	191100	191500	191100	42
435	20240621	134400	7117826900	191100	190900	191100	190900	250
436	20240621	134300	7070077000	190900	191900	192000	190900	661
437	20240621	134200	6943330900	191900	191900	192000	191900	62
438	20240621	134100	6931427800	191900	191800	192000	191700	183
439	20240621	134000	6896322900	191700	192000	192000	191700	111
440	20240621	133900	6875016000	192000	192300	192300	192000	225
441	20240621	133800	6831763300	192200	190900	192300	190900	4981
442	20240621	133700	5880233900	190900	191000	191000	190900	109
443	20240621	133600	5859418900	191000	191000	191000	190900	266
444	20240621	133500	5808613200	191000	190900	191000	190900	119
445	20240621	133400	5785886900	190900	190900	191000	190900	28
446	20240621	133300	5780541300	191000	190900	191000	190900	312
447	20240621	133200	5720957500	190900	190900	191000	190900	36
448	20240621	133100	5714084600	190900	190900	191000	190900	42
449	20240621	133000	5706066000	190900	191000	191000	190900	63
450	20240621	132900	5694035800	190900	190600	191000	190600	784
451	20240621	132800	5544298700	190500	190100	190500	190100	54
452	20240621	132700	5534025500	190100	189600	190100	189600	33
453	20240621	132600	5527762700	190200	190000	190200	189500	49
454	20240621	132500	5518450700	189600	189500	190000	189500	131
455	20240621	132400	5493565600	189400	189300	189500	189300	25
456	20240621	132300	5488831000	189300	189300	189400	189200	38
457	20240621	132200	5481636700	189200	189800	189800	189200	24
458	20240621	132100	5477084900	189200	189500	189700	189200	295
459	20240621	132000	5421185300	189100	189600	189600	189100	18
460	20240621	131900	5417774100	189600	189100	189600	189100	63
461	20240621	131800	5405844800	189000	189000	189100	189000	34
462	20240621	131700	5399417700	189000	188900	189000	188900	12
463	20240621	131600	5397149800	188900	188900	189000	188900	30
464	20240621	131500	5391482100	188900	188900	189000	188900	17
465	20240621	131400	5388270700	189000	189000	189000	188900	59
466	20240621	131300	5377121800	188900	188900	189000	188900	19
467	20240621	131200	5373532100	188800	188700	188800	188700	13
468	20240621	131100	5371077800	188700	188800	188800	188700	50
469	20240621	131000	5361641700	188800	188800	188800	188800	14
470	20240621	130900	5358998500	188800	188800	188800	188800	15
471	20240621	130800	5356166500	188800	188900	188900	188800	55
472	20240621	130700	5345778600	188900	188900	188900	188900	13
473	20240621	130600	5343322900	188900	188900	188900	188900	28
474	20240621	130500	5338033700	188900	188900	188900	188900	17
475	20240621	130400	5334822400	188900	188900	188900	188900	2
476	20240621	130300	5334444600	188900	189000	189000	188900	37
477	20240621	130200	5327452400	189100	189000	189100	189000	141
478	20240621	130100	5300792400	189000	189100	189200	189000	21
479	20240621	130000	5296823100	189100	189000	189200	189000	28
480	20240621	125900	5291526200	189000	188800	189000	188800	87
481	20240621	125800	5275087200	188800	188700	188800	188700	22
482	20240621	125700	5270934800	188700	188800	188900	188700	28
483	20240621	125600	5265648900	188800	188700	188800	188700	11
484	20240621	125500	5263573000	188900	188700	189000	188600	32
485	20240621	125400	5257532600	188600	188500	188600	188500	13
486	20240621	125300	5255081900	188500	188500	188600	188500	36
487	20240621	125200	5248295300	188500	188500	188500	188500	14
488	20240621	125100	5245656300	188500	188600	188700	188500	32
489	20240621	125000	5239621200	188600	188800	188800	188600	18
490	20240621	124900	5236225800	188800	188500	189000	188500	53
491	20240621	124800	5226221500	188500	188500	188500	188500	13
492	20240621	124700	5223771000	188600	188500	188600	188500	39
493	20240621	124600	5216417800	188500	188600	188600	188500	58
494	20240621	124500	5205484300	188600	188600	188600	188600	61
495	20240621	124400	5193979700	188700	188700	188700	188700	110
496	20240621	124300	5173222700	188700	188700	188700	188700	31
497	20240621	124200	5167373000	188700	188800	188800	188700	19
498	20240621	124100	5163787500	188900	189000	189000	188900	69
499	20240621	124000	5150747300	188900	189000	189000	188900	65
500	20240621	123900	5138468700	188900	188900	188900	188900	16
501	20240621	123800	5135446300	188900	188900	188900	188900	24
502	20240621	123700	5130912700	188900	188900	189000	188900	65
503	20240621	123600	5118631600	188900	188900	189000	188900	17
504	20240621	123500	5115420000	189000	188900	189000	188900	35
505	20240621	123400	5108807700	188900	188900	189000	188900	22
506	20240621	123300	5104650900	188900	189000	189000	188900	42
507	20240621	123200	5096714000	189000	189100	189100	189000	24
508	20240621	123100	5092177900	189100	189200	189300	189100	94
509	20240621	123000	5074390100	189200	189300	189300	189200	39
510	20240621	122900	5067010600	189300	189400	189500	189300	46
511	20240621	122800	5058298800	189400	189400	189400	189400	15
512	20240621	122700	5055457800	189400	189400	189400	189400	30
513	20240621	122600	5049775800	189400	189400	189400	189400	23
514	20240621	122500	5045419600	189400	189500	189500	189400	29
515	20240621	122400	5039925900	189500	189500	189600	189500	67
516	20240621	122300	5027229100	189500	189600	189700	189500	47
517	20240621	122200	5018321400	189700	189800	189800	189700	104
518	20240621	122100	4998591900	189800	189900	190000	189800	55
519	20240621	122000	4988147000	189900	190000	190000	189900	31
520	20240621	121900	4982258300	190000	190200	190200	190000	38
521	20240621	121800	4975034900	190100	190100	190100	190000	157
522	20240621	121700	4945194100	190100	190300	190400	190100	71
523	20240621	121600	4931686900	190300	190300	190300	190300	9
524	20240621	121500	4929974200	190300	190300	190300	190300	17
525	20240621	121400	4926739100	190300	190300	190300	190300	25
526	20240621	121300	4921981600	190300	190300	190300	190300	24
527	20240621	121200	4917414400	190300	190300	190300	190300	61
528	20240621	121100	4905806100	190300	190500	190500	190300	30
529	20240621	121000	4900095700	190300	190400	190400	190200	32
530	20240621	120900	4894006400	190400	190400	190400	190400	52
531	20240621	120800	4884105600	190400	190400	190400	190400	15
532	20240621	120700	4881249600	190500	190500	190500	190500	106
533	20240621	120600	4861056600	190500	190500	190500	190500	39
534	20240621	120500	4853627100	190600	190500	190600	190500	17
535	20240621	120400	4850387000	190500	190500	190600	190500	27
536	20240621	120300	4845242800	190500	190600	190600	190500	18
537	20240621	120200	4841812900	190500	190500	190500	190500	17
538	20240621	120100	4838574400	190500	190500	190500	190200	45
539	20240621	120000	4830004600	190500	190500	190600	190500	77
540	20240621	115900	4815335800	190600	190600	190700	190600	45
541	20240621	115800	4806758700	190600	190500	190600	190500	8
542	20240621	115700	4805234000	190500	190200	191000	190200	216
543	20240621	115600	4763995600	190200	189800	190200	189800	33
544	20240621	115500	4757724000	189800	189700	190300	189700	49
545	20240621	115400	4748410000	189800	189800	189800	189800	25
546	20240621	115300	4743665000	189800	189800	189800	189700	48
547	20240621	115200	4734555100	189700	189700	189800	189700	9
548	20240621	115100	4732847700	189700	189700	189800	189700	24
549	20240621	115000	4728294600	189600	189600	189700	189600	22
550	20240621	114900	4724123100	189600	189600	189800	189600	20
551	20240621	114800	4720330100	189600	189600	189600	189600	19
552	20240621	114700	4716727700	189600	189700	189700	189600	26
553	20240621	114600	4711796400	189600	189500	189600	189500	23
554	20240621	114500	4707437700	189500	189500	189900	189500	242
555	20240621	114400	4661499400	189500	189500	189500	189500	13
556	20240621	114300	4659035900	189500	189400	189600	189300	86
557	20240621	114200	4642749000	189300	189700	189700	189300	46
558	20240621	114100	4634024600	189700	189700	189800	189600	196
559	20240621	114000	4596845900	189700	190700	190700	189600	509
560	20240621	113900	4500283900	189600	189600	189900	189600	124
561	20240621	113800	4476770800	189700	189700	190000	189600	136
562	20240621	113700	4450941000	190000	190600	190600	190000	814
563	20240621	113600	4296166200	190600	190700	190700	190600	27
564	20240621	113500	4291017900	190700	190900	190900	190700	12
565	20240621	113400	4288727500	190900	191000	191000	190900	21
566	20240621	113300	4284717700	191000	191100	191200	191000	30
567	20240621	113200	4278985600	191000	191200	191200	191000	29
568	20240621	113100	4273444400	191200	191200	191200	191200	42
569	20240621	113000	4265414000	191200	191200	191400	191200	22
570	20240621	112900	4261207400	191300	191300	191400	191300	38
571	20240621	112800	4253936900	191400	191200	191400	191200	38
572	20240621	112700	4246669200	191200	191000	191400	191000	55
573	20240621	112600	4236152600	191200	191400	191400	191200	68
574	20240621	112500	4223140600	191400	191500	191500	191400	102
575	20240621	112400	4203608600	191600	191600	191600	191500	75
576	20240621	112300	4189238700	191600	191800	191800	191600	69
577	20240621	112200	4176009800	191800	191600	191800	191600	15
578	20240621	112100	4173134100	191600	191700	191700	191600	56
579	20240621	112000	4162399700	191700	192200	192300	191700	223
580	20240621	111900	4119550800	192300	192400	192400	192100	25
581	20240621	111800	4114745300	192500	192100	192500	192100	22
582	20240621	111700	4110512700	192400	192600	192700	192400	261
583	20240621	111600	4060261800	192600	193000	193100	192600	154
584	20240621	111500	4030558300	192600	192900	193100	192600	201
585	20240621	111400	3991755700	193000	192600	193000	192500	76
586	20240621	111300	3977108500	192600	193200	193200	192500	176
587	20240621	111200	3943168700	193200	193100	193300	193100	108
588	20240621	111100	3922304500	193100	193000	193200	192900	35
589	20240621	111000	3915547100	192900	193300	193300	192900	97
590	20240621	110900	3896829500	192900	193300	193400	192700	289
591	20240621	110800	3840948000	193400	193000	193500	192500	99
592	20240621	110700	3821810300	192400	192900	193500	192400	306
593	20240621	110600	3762706600	192900	191300	193000	191300	855
594	20240621	110500	3598473700	191300	191700	191700	191300	57
595	20240621	110400	3587561600	191700	190900	191700	190900	232
596	20240621	110300	3543140300	190900	190800	191000	190800	241
597	20240621	110200	3497124300	190300	190300	190900	190300	45
598	20240621	110100	3488549600	190300	190400	190400	190200	63
599	20240621	110000	3476556100	190400	190200	190400	190200	76
600	20240621	105900	3462086500	190500	190300	190700	190100	58
601	20240621	105800	3451040300	190300	190600	190700	190000	141
602	20240621	105700	3424210100	190800	190700	191200	190600	106
603	20240621	105600	3403984700	190700	190800	190800	190700	54
604	20240621	105500	3393682200	190700	190800	191200	190700	372
605	20240621	105400	3322609600	190800	190800	190900	190300	178
606	20240621	105300	3288681300	190700	190000	190800	190000	566
607	20240621	105200	3180832800	190000	189500	190200	189000	770
608	20240621	105100	3034759400	189000	188500	189500	188500	315
609	20240621	105000	2975170000	188500	188400	188500	188400	27
610	20240621	104900	2970083100	188400	188000	188400	188000	40
611	20240621	104800	2962554500	188000	188400	188400	188000	29
612	20240621	104700	2957096700	187800	187700	188300	187700	89
613	20240621	104600	2940372900	187700	187600	188400	187600	230
614	20240621	104500	2897180700	187600	187400	188000	187400	127
615	20240621	104400	2873328900	187400	187900	187900	187300	449
616	20240621	104300	2789112100	187900	188100	188100	187800	349
617	20240621	104200	2723504900	188100	188400	188400	188000	127
618	20240621	104100	2699603600	188400	188500	188600	188400	185
619	20240621	104000	2664732300	188600	188500	188600	188500	35
620	20240621	103900	2658133600	188500	188600	188600	188500	114
621	20240621	103800	2636643400	188500	188600	188700	188500	23
622	20240621	103700	2632305800	188600	188600	188700	188600	57
623	20240621	103600	2621552700	188600	188600	188600	188500	80
624	20240621	103500	2606468400	188600	188600	188700	188600	45
625	20240621	103400	2597979900	188600	188500	188700	188500	31
626	20240621	103300	2592133500	188500	188800	188800	188500	254
627	20240621	103200	2544228100	188900	189200	189200	188900	81
628	20240621	103100	2528905800	189200	189400	189400	189200	66
629	20240621	103000	2516412000	189300	189300	189600	189200	33
630	20240621	102900	2510161000	189300	189500	189600	189200	202
631	20240621	102800	2471888000	189400	189200	189400	189200	177
632	20240621	102700	2438379200	188800	189300	189300	188800	51
633	20240621	102600	2428734500	189400	188600	189400	188600	455
634	20240621	102500	2342657400	188700	188600	188700	188500	127
635	20240621	102400	2318705600	188600	188500	188600	188500	19
636	20240621	102300	2315123900	188500	188600	188600	188500	59
637	20240621	102200	2304002000	188600	188800	188800	188500	30
638	20240621	102100	2298342600	188400	189000	189000	188400	24
639	20240621	102000	2293814200	188300	188200	189000	188200	82
640	20240621	101900	2278331800	188300	188200	188300	188200	32
641	20240621	101800	2272308300	188300	188300	188300	188300	17
642	20240621	101700	2269107200	188300	188800	188800	188300	131
643	20240621	101600	2244382000	188800	188400	188800	188400	24
644	20240621	101500	2239854300	188400	188500	188800	188400	32
645	20240621	101400	2233822400	188300	188200	189000	188200	56
646	20240621	101300	2223248300	188100	188100	188900	188100	30
647	20240621	101200	2217599900	188100	188700	188900	188100	90
648	20240621	101100	2200654500	188700	188900	189000	188600	22
649	20240621	101000	2196500300	188900	188100	188900	188100	12
650	20240621	100900	2194240500	188000	188000	188200	187900	46
651	20240621	100800	2185592200	188000	188000	188100	187900	221
652	20240621	100700	2144045600	187900	188000	188000	187900	127
653	20240621	100600	2120171400	187900	187900	188000	187900	18
654	20240621	100500	2116788800	187900	188300	188300	187900	64
655	20240621	100400	2104747200	188400	188900	188900	188400	427
656	20240621	100300	2024240600	188900	188900	189100	188900	34
657	20240621	100200	2017816900	188900	189100	189200	188900	56
658	20240621	100100	2007232600	189100	189000	189200	189000	122
659	20240621	100000	1984166900	188800	189000	189000	188800	43
660	20240621	095900	1976046800	188900	188500	188900	188500	40
661	20240621	095800	1968492500	188500	188400	188500	188400	77
662	20240621	095700	1953979900	188400	188700	188700	188400	104
663	20240621	095600	1934369000	188600	188200	188600	188200	19
664	20240621	095500	1930789200	188200	188000	188200	188000	60
665	20240621	095400	1919503400	188000	187900	188000	187900	11
666	20240621	095300	1917435600	187900	188100	188100	187900	61
667	20240621	095200	1905965500	187900	188300	188300	187900	266
668	20240621	095100	1855964200	188400	188600	188700	188400	63
669	20240621	095000	1844089400	188500	188300	188900	188300	19
670	20240621	094900	1840508200	188700	189000	189100	188700	149
671	20240621	094800	1812360800	189100	188800	189100	188800	57
672	20240621	094700	1801591800	188900	188600	189000	188600	217
673	20240621	094600	1760601000	188700	188200	188700	188200	31
674	20240621	094500	1754759000	188500	188000	188800	187900	71
675	20240621	094400	1741374800	187900	187000	188200	187000	93
676	20240621	094300	1723916000	187500	186600	187500	186600	196
677	20240621	094200	1687222200	186900	186700	186900	186600	83
678	20240621	094100	1671720100	186700	186700	187100	186500	19
679	20240621	094000	1668173200	186600	186400	186800	186400	34
680	20240621	093900	1661830900	186500	186300	186800	186300	27
681	20240621	093800	1656796400	186300	187000	187000	186200	101
682	20240621	093700	1637946900	186800	187000	187200	186800	54
683	20240621	093600	1627847200	187200	186100	187200	186100	36
684	20240621	093500	1621132700	187400	185800	187400	185800	42
685	20240621	093400	1613285200	185900	186000	186000	185600	100
686	20240621	093300	1594707800	186200	185700	186900	185700	135
687	20240621	093200	1569561300	185700	185700	186000	185700	354
688	20240621	093100	1503815200	185700	185600	185800	185500	42
689	20240621	093000	1496018600	185500	185400	185700	185300	54
690	20240621	092900	1486000700	185400	185400	185700	185200	48
691	20240621	092800	1477095000	185500	185600	185700	185100	412
692	20240621	092700	1400721300	185600	185900	186100	185600	101
693	20240621	092600	1381966500	185800	185800	185900	185700	52
694	20240621	092500	1372306300	186000	186100	186200	185400	278
695	20240621	092400	1320626100	186000	186900	186900	186000	189
696	20240621	092300	1285397000	187000	186900	187000	186600	24
697	20240621	092200	1280912700	186500	187700	187900	186500	240
698	20240621	092100	1235989600	187800	188200	188200	187600	170
699	20240621	092000	1204052400	188100	188500	188500	188100	131
700	20240621	091900	1179388500	188600	189400	189400	188600	179
701	20240621	091800	1145567200	189500	189500	189600	189400	153
702	20240621	091700	1116573700	189500	189500	189600	189400	61
703	20240621	091600	1105014700	189400	189200	189500	189100	132
704	20240621	091500	1080019100	189200	189500	189500	189000	241
705	20240621	091400	1034435700	189500	188600	189500	188600	34
706	20240621	091300	1028005300	189400	188400	189400	188400	12
707	20240621	091200	1025740400	189600	189200	189600	188200	99
708	20240621	091100	1007023100	189300	189500	189500	189200	135
709	20240621	091000	981470500	189200	188400	189800	188400	1099
710	20240621	090900	773415700	188500	188800	189200	188400	93
711	20240621	090800	755870800	189400	188000	189400	188000	17
712	20240621	090700	752672500	188000	189700	189800	188000	147
713	20240621	090600	724804900	189700	188000	189800	188000	128
714	20240621	090500	700534700	189800	187900	189800	187400	158
715	20240621	090400	670736200	187400	187900	187900	187100	197
716	20240621	090300	633823500	188500	188800	188900	187400	316
717	20240621	090200	574304800	188900	186500	188900	186400	324
718	20240621	090100	513667500	186500	189800	189800	186500	923
719	20240621	090000	339653100	189800	190000	190000	189400	1779