KissMeData/034730/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	191600	52796332100	167100	167100	167100	167100	15847
3	20240619	191500	52796332100	167100	167100	167100	167100	0
4	20240619	191400	52796332100	167100	167100	167100	167100	0
5	20240619	191300	52796332100	167100	167100	167100	167100	0
6	20240619	191200	52796332100	167100	167100	167100	167100	0
7	20240619	191100	52796332100	167100	167100	167100	167100	0
8	20240619	191000	52796332100	167100	167100	167100	167100	0
9	20240619	190900	52796332100	167100	167100	167100	167100	0
10	20240619	190800	52796332100	167100	167100	167100	167100	0
11	20240619	190700	52796332100	167100	167100	167100	167100	0
12	20240619	190600	52796332100	167100	167100	167100	167100	0
13	20240619	190500	52796332100	167100	167100	167100	167100	0
14	20240619	190400	52796332100	167100	167100	167100	167100	0
15	20240619	190300	52796332100	167100	167100	167100	167100	0
16	20240619	190200	52796332100	167100	167100	167100	167100	0
17	20240619	190100	52796332100	167100	167100	167100	167100	0
18	20240619	190000	52796332100	167100	167100	167100	167100	0
19	20240619	185900	52796332100	167100	167100	167100	167100	0
20	20240619	185800	52796332100	167100	167100	167100	167100	0
21	20240619	185700	52796332100	167100	167100	167100	167100	0
22	20240619	185600	52796332100	167100	167100	167100	167100	0
23	20240619	185500	52796332100	167100	167100	167100	167100	0
24	20240619	185400	52796332100	167100	167100	167100	167100	0
25	20240619	185300	52796332100	167100	167100	167100	167100	0
26	20240619	185200	52796332100	167100	167100	167100	167100	0
27	20240619	185100	52796332100	167100	167100	167100	167100	0
28	20240619	185000	52796332100	167100	167100	167100	167100	0
29	20240619	184900	52796332100	167100	167100	167100	167100	0
30	20240619	184800	52796332100	167100	167100	167100	167100	0
31	20240619	184700	52796332100	167100	167100	167100	167100	0
32	20240619	184600	52796332100	167100	167100	167100	167100	15847
33	20240619	184500	52796332100	167100	167100	167100	167100	0
34	20240619	184400	52796332100	167100	167100	167100	167100	0
35	20240619	184300	52796332100	167100	167100	167100	167100	0
36	20240619	184200	52796332100	167100	167100	167100	167100	0
37	20240619	184100	52796332100	167100	167100	167100	167100	0
38	20240619	184000	52796332100	167100	167100	167100	167100	0
39	20240619	183900	52796332100	167100	167100	167100	167100	0
40	20240619	183800	52796332100	167100	167100	167100	167100	0
41	20240619	183700	52796332100	167100	167100	167100	167100	0
42	20240619	183600	52796332100	167100	167100	167100	167100	0
43	20240619	183500	52796332100	167100	167100	167100	167100	0
44	20240619	183400	52796332100	167100	167100	167100	167100	0
45	20240619	183300	52796332100	167100	167100	167100	167100	0
46	20240619	183200	52796332100	167100	167100	167100	167100	0
47	20240619	183100	52796332100	167100	167100	167100	167100	0
48	20240619	183000	52796332100	167100	167100	167100	167100	0
49	20240619	182900	52796332100	167100	167100	167100	167100	0
50	20240619	182800	52796332100	167100	167100	167100	167100	0
51	20240619	182700	52796332100	167100	167100	167100	167100	0
52	20240619	182600	52796332100	167100	167100	167100	167100	0
53	20240619	182500	52796332100	167100	167100	167100	167100	0
54	20240619	182400	52796332100	167100	167100	167100	167100	0
55	20240619	182300	52796332100	167100	167100	167100	167100	0
56	20240619	182200	52796332100	167100	167100	167100	167100	0
57	20240619	182100	52796332100	167100	167100	167100	167100	0
58	20240619	182000	52796332100	167100	167100	167100	167100	0
59	20240619	181900	52796332100	167100	167100	167100	167100	0
60	20240619	181800	52796332100	167100	167100	167100	167100	0
61	20240619	181700	52796332100	167100	167100	167100	167100	0
62	20240619	181600	52796332100	167100	167100	167100	167100	15847
63	20240619	181500	52796332100	167100	167100	167100	167100	0
64	20240619	181400	52796332100	167100	167100	167100	167100	0
65	20240619	181300	52796332100	167100	167100	167100	167100	0
66	20240619	181200	52796332100	167100	167100	167100	167100	0
67	20240619	181100	52796332100	167100	167100	167100	167100	0
68	20240619	181000	52796332100	167100	167100	167100	167100	0
69	20240619	180900	52796332100	167100	167100	167100	167100	0
70	20240619	180800	52796332100	167100	167100	167100	167100	0
71	20240619	180700	52796332100	167100	167100	167100	167100	0
72	20240619	180600	52796332100	167100	167100	167100	167100	0
73	20240619	180500	52796332100	167100	167100	167100	167100	0
74	20240619	180400	52796332100	167100	167100	167100	167100	0
75	20240619	180300	52796332100	167100	167100	167100	167100	0
76	20240619	180200	52796332100	167100	167100	167100	167100	0
77	20240619	180100	52796332100	167100	167100	167100	167100	0
78	20240619	180000	52796332100	167100	167100	167100	167100	0
79	20240619	175900	52796332100	167100	167100	167100	167100	0
80	20240619	175800	52796332100	167100	167100	167100	167100	0
81	20240619	175700	52796332100	167100	167100	167100	167100	0
82	20240619	175600	52796332100	167100	167100	167100	167100	0
83	20240619	175500	52796332100	167100	167100	167100	167100	0
84	20240619	175400	52796332100	167100	167100	167100	167100	0
85	20240619	175300	52796332100	167100	167100	167100	167100	0
86	20240619	175200	52796332100	167100	167100	167100	167100	0
87	20240619	175100	52796332100	167100	167100	167100	167100	0
88	20240619	175000	52796332100	167100	167100	167100	167100	0
89	20240619	174900	52796332100	167100	167100	167100	167100	0
90	20240619	174800	52796332100	167100	167100	167100	167100	0
91	20240619	174700	52796332100	167100	167100	167100	167100	0
92	20240619	174600	52796332100	167100	167100	167100	167100	15847
93	20240619	174500	52796332100	167100	167100	167100	167100	0
94	20240619	174400	52796332100	167100	167100	167100	167100	0
95	20240619	174300	52796332100	167100	167100	167100	167100	0
96	20240619	174200	52796332100	167100	167100	167100	167100	0
97	20240619	174100	52796332100	167100	167100	167100	167100	0
98	20240619	174000	52796332100	167100	167100	167100	167100	0
99	20240619	173900	52796332100	167100	167100	167100	167100	0
100	20240619	173800	52796332100	167100	167100	167100	167100	0
101	20240619	173700	52796332100	167100	167100	167100	167100	0
102	20240619	173600	52796332100	167100	167100	167100	167100	0
103	20240619	173500	52796332100	167100	167100	167100	167100	0
104	20240619	173400	52796332100	167100	167100	167100	167100	0
105	20240619	173300	52796332100	167100	167100	167100	167100	0
106	20240619	173200	52796332100	167100	167100	167100	167100	0
107	20240619	173100	52796332100	167100	167100	167100	167100	0
108	20240619	173000	52796332100	167100	167100	167100	167100	0
109	20240619	172900	52796332100	167100	167100	167100	167100	0
110	20240619	172800	52796332100	167100	167100	167100	167100	0
111	20240619	172700	52796332100	167100	167100	167100	167100	0
112	20240619	172600	52796332100	167100	167100	167100	167100	0
113	20240619	172500	52796332100	167100	167100	167100	167100	0
114	20240619	172400	52796332100	167100	167100	167100	167100	0
115	20240619	172300	52796332100	167100	167100	167100	167100	0
116	20240619	172200	52796332100	167100	167100	167100	167100	0
117	20240619	172100	52796332100	167100	167100	167100	167100	0
118	20240619	172000	52796332100	167100	167100	167100	167100	0
119	20240619	171900	52796332100	167100	167100	167100	167100	0
120	20240619	171800	52796332100	167100	167100	167100	167100	0
121	20240619	171700	52796332100	167100	167100	167100	167100	0
122	20240619	171600	52796332100	167100	167100	167100	167100	15847
123	20240619	171500	52796332100	167100	167100	167100	167100	0
124	20240619	171400	52796332100	167100	167100	167100	167100	0
125	20240619	171300	52796332100	167100	167100	167100	167100	0
126	20240619	171200	52796332100	167100	167100	167100	167100	0
127	20240619	171100	52796332100	167100	167100	167100	167100	0
128	20240619	171000	52796332100	167100	167100	167100	167100	0
129	20240619	170900	52796332100	167100	167100	167100	167100	0
130	20240619	170800	52796332100	167100	167100	167100	167100	0
131	20240619	170700	52796332100	167100	167100	167100	167100	0
132	20240619	170600	52796332100	167100	167100	167100	167100	0
133	20240619	170500	52796332100	167100	167100	167100	167100	0
134	20240619	170400	52796332100	167100	167100	167100	167100	0
135	20240619	170300	52796332100	167100	167100	167100	167100	0
136	20240619	170200	52796332100	167100	167100	167100	167100	0
137	20240619	170100	52796332100	167100	167100	167100	167100	0
138	20240619	170000	52796332100	167100	167100	167100	167100	0
139	20240619	165900	52796332100	167100	167100	167100	167100	0
140	20240619	165800	52796332100	167100	167100	167100	167100	0
141	20240619	165700	52796332100	167100	167100	167100	167100	0
142	20240619	165600	52796332100	167100	167100	167100	167100	0
143	20240619	165500	52796332100	167100	167100	167100	167100	0
144	20240619	165400	52796332100	167100	167100	167100	167100	0
145	20240619	165300	52796332100	167100	167100	167100	167100	0
146	20240619	165200	52796332100	167100	167100	167100	167100	0
147	20240619	165100	52796332100	167100	167100	167100	167100	0
148	20240619	165000	52796332100	167100	167100	167100	167100	0
149	20240619	164900	52796332100	167100	167100	167100	167100	0
150	20240619	164800	52796332100	167100	167100	167100	167100	0
151	20240619	164700	52796332100	167100	167100	167100	167100	0
152	20240619	164600	52796332100	167100	167100	167100	167100	15847
153	20240619	164500	52796332100	167100	167100	167100	167100	0
154	20240619	164400	52796332100	167100	167100	167100	167100	0
155	20240619	164300	52796332100	167100	167100	167100	167100	0
156	20240619	164200	52796332100	167100	167100	167100	167100	0
157	20240619	164100	52796332100	167100	167100	167100	167100	0
158	20240619	164000	52796332100	167100	167100	167100	167100	0
159	20240619	163900	52796332100	167100	167100	167100	167100	0
160	20240619	163800	52796332100	167100	167100	167100	167100	0
161	20240619	163700	52796332100	167100	167100	167100	167100	0
162	20240619	163600	52796332100	167100	167100	167100	167100	0
163	20240619	163500	52796332100	167100	167100	167100	167100	0
164	20240619	163400	52796332100	167100	167100	167100	167100	0
165	20240619	163300	52796332100	167100	167100	167100	167100	0
166	20240619	163200	52796332100	167100	167100	167100	167100	0
167	20240619	163100	52796332100	167100	167100	167100	167100	0
168	20240619	163000	52796332100	167100	167100	167100	167100	0
169	20240619	162900	52796332100	167100	167100	167100	167100	0
170	20240619	162800	52796332100	167100	167100	167100	167100	0
171	20240619	162700	52796332100	167100	167100	167100	167100	0
172	20240619	162600	52796332100	167100	167100	167100	167100	0
173	20240619	162500	52796332100	167100	167100	167100	167100	0
174	20240619	162400	52796332100	167100	167100	167100	167100	0
175	20240619	162300	52796332100	167100	167100	167100	167100	0
176	20240619	162200	52796332100	167100	167100	167100	167100	0
177	20240619	162100	52796332100	167100	167100	167100	167100	0
178	20240619	162000	52796332100	167100	167100	167100	167100	0
179	20240619	161900	52796332100	167100	167100	167100	167100	0
180	20240619	161800	52796332100	167100	167100	167100	167100	0
181	20240619	161700	52796332100	167100	167100	167100	167100	0
182	20240619	161600	52796332100	167100	167100	167100	167100	15847
183	20240619	161500	52796332100	167100	167100	167100	167100	0
184	20240619	161400	52796332100	167100	167100	167100	167100	0
185	20240619	161300	52796332100	167100	167100	167100	167100	0
186	20240619	161200	52796332100	167100	167100	167100	167100	0
187	20240619	161100	52796332100	167100	167100	167100	167100	0
188	20240619	161000	52796332100	167100	167100	167100	167100	0
189	20240619	160900	52796332100	167100	167100	167100	167100	0
190	20240619	160800	52796332100	167100	167100	167100	167100	0
191	20240619	160700	52796332100	167100	167100	167100	167100	0
192	20240619	160600	52796332100	167100	167100	167100	167100	0
193	20240619	160500	52796332100	167100	167100	167100	167100	0
194	20240619	160400	52796332100	167100	167100	167100	167100	0
195	20240619	160300	52796332100	167100	167100	167100	167100	0
196	20240619	160200	52796332100	167100	167100	167100	167100	0
197	20240619	160100	52796332100	167100	167100	167100	167100	0
198	20240619	160000	52796332100	167100	167100	167100	167100	0
199	20240619	155900	52796332100	167100	167100	167100	167100	0
200	20240619	155800	52796332100	167100	167100	167100	167100	0
201	20240619	155700	52796332100	167100	167100	167100	167100	0
202	20240619	155600	52796332100	167100	167100	167100	167100	0
203	20240619	155500	52796332100	167100	167100	167100	167100	0
204	20240619	155400	52796332100	167100	167100	167100	167100	0
205	20240619	155300	52796332100	167100	167100	167100	167100	0
206	20240619	155200	52796332100	167100	167100	167100	167100	0
207	20240619	155100	52796332100	167100	167100	167100	167100	0
208	20240619	155000	52796332100	167100	167100	167100	167100	0
209	20240619	154900	52796332100	167100	167100	167100	167100	0
210	20240619	154800	52796332100	167100	167100	167100	167100	0
211	20240619	154700	52796332100	167100	167100	167100	167100	0
212	20240619	154600	52796332100	167100	167100	167100	167100	15847
213	20240619	154500	52796332100	167100	167100	167100	167100	0
214	20240619	154400	52796332100	167100	167100	167100	167100	0
215	20240619	154300	52796332100	167100	167100	167100	167100	0
216	20240619	154200	52796332100	167100	167100	167100	167100	0
217	20240619	154100	52796332100	167100	167100	167100	167100	0
218	20240619	154000	52796332100	167100	167100	167100	167100	0
219	20240619	153900	52796332100	167100	167100	167100	167100	0
220	20240619	153800	52796332100	167100	167100	167100	167100	0
221	20240619	153700	52796332100	167100	167100	167100	167100	0
222	20240619	153600	52796332100	167100	167100	167100	167100	0
223	20240619	153500	52796332100	167100	167100	167100	167100	0
224	20240619	153400	52796332100	167100	167100	167100	167100	0
225	20240619	153300	52796332100	167100	167100	167100	167100	0
226	20240619	153200	52796332100	167100	167100	167100	167100	0
227	20240619	153100	52796332100	167100	167100	167100	167100	0
228	20240619	153000	52796332100	167100	167100	167100	167100	15847
229	20240619	152900	50148298400	167400	167400	167400	167400	0
230	20240619	152800	50148298400	167400	167400	167400	167400	0
231	20240619	152700	50148298400	167400	167400	167400	167400	0
232	20240619	152600	50148298400	167400	167400	167400	167400	0
233	20240619	152500	50148298400	167400	167400	167400	167400	0
234	20240619	152400	50148298400	167400	167400	167400	167400	0
235	20240619	152300	50148298400	167400	167400	167400	167400	0
236	20240619	152200	50148298400	167400	167400	167400	167400	0
237	20240619	152100	50148298400	167400	167400	167400	167400	0
238	20240619	152000	50148298400	167400	167400	167400	167400	0
239	20240619	151900	50148298400	167400	167100	167400	166900	2212
240	20240619	151800	49778578000	167200	167000	167400	166900	1835
241	20240619	151700	49472070200	166900	167100	167200	166900	1252
242	20240619	151600	49262948600	167100	167200	167200	167100	1099
243	20240619	151500	49079264900	167200	167400	167500	167200	1033
244	20240619	151400	48906398700	167400	167500	167600	167300	1492
245	20240619	151300	48656528200	167500	167200	167600	167200	1728
246	20240619	151200	48367339300	167100	166900	167200	166900	894
247	20240619	151100	48217947200	166900	167000	167200	166900	596
248	20240619	151000	48118397800	167000	167000	167200	166800	3271
249	20240619	150900	47572267500	166900	167000	167100	166900	751
250	20240619	150800	47446863600	167000	167000	167100	166900	789
251	20240619	150700	47315118800	167000	167000	167100	166900	1201
252	20240619	150600	47114569600	167000	167000	167100	167000	552
253	20240619	150500	47022380700	167100	167100	167200	167000	519
254	20240619	150400	46935658200	167000	167000	167200	166900	773
255	20240619	150300	46806532400	167000	166900	167100	166800	515
256	20240619	150200	46720570000	166900	167000	167000	166700	506
257	20240619	150100	46636120300	167000	166900	167100	166900	350
258	20240619	150000	46577670400	167000	166800	167100	166700	563
259	20240619	145900	46483723700	166800	166700	167100	166600	983
260	20240619	145800	46319671900	166700	166800	166900	166700	354
261	20240619	145700	46260648700	166800	166700	166900	166700	423
262	20240619	145600	46190093500	166700	166900	166900	166600	1712
263	20240619	145500	45904676600	166900	166900	167100	166900	289
264	20240619	145400	45856433800	167000	166700	167300	166700	1076
265	20240619	145300	45676752100	166700	166800	166900	166700	797
266	20240619	145200	45543832400	166800	166900	167100	166800	376
267	20240619	145100	45481077000	166900	166900	167400	166900	593
268	20240619	145000	45382002100	166900	166800	167100	166800	454
269	20240619	144900	45306214500	166800	166900	167100	166800	547
270	20240619	144800	45214924300	166900	167100	167100	166900	451
271	20240619	144700	45139640500	167000	166900	167100	166900	506
272	20240619	144600	45055137900	166900	166900	167200	166800	1254
273	20240619	144500	44845717000	166900	167000	167300	166900	1018
274	20240619	144400	44675782200	167000	167000	167300	167000	460
275	20240619	144300	44598892400	167000	167000	167300	166900	422
276	20240619	144200	44528404500	167000	167000	167400	166800	604
277	20240619	144100	44427484500	167000	166900	167100	166600	1671
278	20240619	144000	44148747800	167000	167000	167200	166900	575
279	20240619	143900	44052738700	167000	166900	167200	166900	461
280	20240619	143800	43975726900	166900	166900	167100	166900	336
281	20240619	143700	43919623500	166900	167100	167200	166900	361
282	20240619	143600	43859331400	167100	166900	167400	166900	586
283	20240619	143500	43761380800	166900	167000	168300	166800	2800
284	20240619	143400	43293214500	166900	167300	167300	166900	855
285	20240619	143300	43150362400	167300	167200	167300	167100	366
286	20240619	143200	43089173800	167300	167200	167400	167200	466
287	20240619	143100	43011218700	167200	167300	167400	167200	357
288	20240619	143000	42951491900	167300	167200	167800	167200	650
289	20240619	142900	42842702100	167200	167300	167500	167100	626
290	20240619	142800	42737990600	167300	167600	167700	167300	410
291	20240619	142700	42669324600	167600	167600	167700	167600	286
292	20240619	142600	42621390000	167600	167600	167900	167500	299
293	20240619	142500	42571264900	167600	167800	167900	167600	258
294	20240619	142400	42527995700	167800	167600	167900	167600	268
295	20240619	142300	42483056600	167600	167600	167800	167500	346
296	20240619	142200	42425059200	167600	167700	167800	167500	741
297	20240619	142100	42300868300	167800	167900	167900	167700	130
298	20240619	142000	42279065200	167800	167700	167900	167700	214
299	20240619	141900	42243163100	167800	167900	168000	167700	382
300	20240619	141800	42179050500	168000	168000	168100	167900	570
301	20240619	141700	42083317700	168000	168000	168100	168000	289
302	20240619	141600	42034761400	168100	168000	168100	167900	316
303	20240619	141500	41981667800	168100	168100	168300	168100	426
304	20240619	141400	41910030600	168100	168300	168400	168100	458
305	20240619	141300	41832981900	168300	168100	168300	168100	305
306	20240619	141200	41781664800	168300	168200	168300	168000	554
307	20240619	141100	41688531100	168300	168200	168300	168100	204
308	20240619	141000	41654218100	168200	168200	168300	168000	293
309	20240619	140900	41604941600	168100	168000	168100	167900	263
310	20240619	140800	41560753800	168000	168200	168300	167900	992
311	20240619	140700	41394072400	168300	168300	168400	168200	1039
312	20240619	140600	41219290900	168200	168400	168500	168200	792
313	20240619	140500	41085936100	168400	168400	168800	168300	1395
314	20240619	140400	40850986500	168300	169500	169500	168200	1341
315	20240619	140300	40624349300	169500	169300	169700	169300	2224
316	20240619	140200	40247192400	169600	169300	169600	169100	3618
317	20240619	140100	39634196900	169200	169000	169200	169000	753
318	20240619	140000	39506863100	169000	169200	169300	169000	803
319	20240619	135900	39371046100	169100	168800	169200	168800	634
320	20240619	135800	39263865700	169000	169200	169300	168700	1304
321	20240619	135700	39043401000	169200	168200	169200	168200	3957
322	20240619	135600	38375956300	168200	168100	168300	168000	1500
323	20240619	135500	38123700700	168100	168100	168200	167900	1415
324	20240619	135400	37885834200	168000	167800	168100	167800	545
325	20240619	135300	37794309800	167800	167800	167900	167700	281
326	20240619	135200	37747160000	167800	167900	167900	167800	314
327	20240619	135100	37694462600	167900	168100	168100	167900	1202
328	20240619	135000	37492525000	168200	168200	168300	168100	420
329	20240619	134900	37421894200	168200	168100	168200	168000	1136
330	20240619	134800	37230889300	168100	168000	168200	167900	527
331	20240619	134700	37142329100	168000	168000	168200	168000	861
332	20240619	134600	36997585700	168100	167900	168100	167800	881
333	20240619	134500	36849576900	167900	167900	168200	167900	1025
334	20240619	134400	36677311700	168000	167600	168000	167600	724
335	20240619	134300	36555769500	167600	167600	167700	167400	351
336	20240619	134200	36496949100	167600	167800	167800	167500	424
337	20240619	134100	36425865700	167700	168000	168000	167600	866
338	20240619	134000	36280529300	168000	167100	168100	167000	2231
339	20240619	133900	35906445600	167100	167200	167300	167000	368
340	20240619	133800	35844935500	167200	167100	167300	167100	468
341	20240619	133700	35766663100	167200	167400	167400	167100	347
342	20240619	133600	35708628300	167400	167500	167600	167400	464
343	20240619	133500	35630942800	167500	167200	167600	167100	993
344	20240619	133400	35464753700	167200	166800	167300	166800	847
345	20240619	133300	35323205900	166800	166900	167100	166800	335
346	20240619	133200	35267290500	166900	166900	167200	166800	165
347	20240619	133100	35239736700	166800	166800	167200	166800	575
348	20240619	133000	35143749200	166900	166900	167000	166800	529
349	20240619	132900	35055446900	167000	166900	167000	166900	241
350	20240619	132800	35015215000	167000	166800	167000	166700	267
351	20240619	132700	34970671600	166800	166900	167000	166700	305
352	20240619	132600	34919799900	166900	167000	167000	166700	359
353	20240619	132500	34859906800	166900	167000	167100	166800	97
354	20240619	132400	34843715700	167000	167000	167200	166900	439
355	20240619	132300	34770389700	167000	166900	167100	166800	1061
356	20240619	132200	34593338000	166900	166900	167100	166900	220
357	20240619	132100	34556608600	167100	167000	167100	166500	2541
358	20240619	132000	34132976400	167000	166800	167100	166800	1224
359	20240619	131900	33928616200	166800	166600	166800	166600	273
360	20240619	131800	33883095200	166700	166700	166800	166600	347
361	20240619	131700	33825257900	166700	166700	166800	166700	274
362	20240619	131600	33779581100	166700	166600	166900	166600	252
363	20240619	131500	33737574100	166600	166600	166800	166600	183
364	20240619	131400	33707072400	166600	166600	166800	166500	428
365	20240619	131300	33635742500	166700	166700	166800	166600	210
366	20240619	131200	33600749900	166600	166600	166700	166500	399
367	20240619	131100	33534270600	166500	166800	166800	166500	500
368	20240619	131000	33450940600	166800	166600	166900	166600	434
369	20240619	130900	33378565500	166600	166500	166800	166500	342
370	20240619	130800	33321563200	166500	166600	166700	166500	521
371	20240619	130700	33234766900	166400	166400	166600	166400	391
372	20240619	130600	33169697200	166400	166400	166500	166400	274
373	20240619	130500	33124100300	166400	166400	166500	166300	476
374	20240619	130400	33044890500	166300	166400	166400	166300	388
375	20240619	130300	32980351800	166300	166400	166400	166300	299
376	20240619	130200	32930603500	166500	166400	166500	166300	268
377	20240619	130100	32886017000	166400	166500	166600	166300	893
378	20240619	130000	32737389600	166500	166600	166700	166500	477
379	20240619	125900	32657948000	166700	166600	166700	166500	591
380	20240619	125800	32559489100	166600	166600	166600	166500	132
381	20240619	125700	32537501000	166600	166600	166700	166500	674
382	20240619	125600	32425260800	166500	166700	166800	166500	588
383	20240619	125500	32327292200	166700	166600	166800	166500	364
384	20240619	125400	32266632900	166500	166800	166800	166500	988
385	20240619	125300	32102053100	166600	166700	166800	166600	299
386	20240619	125200	32052209800	166700	166800	166800	166700	511
387	20240619	125100	31967003600	166800	166800	166800	166700	165
388	20240619	125000	31939482700	166800	166800	166900	166800	264
389	20240619	124900	31895445600	166900	166800	167000	166800	134
390	20240619	124800	31873089700	166800	166800	166900	166700	283
391	20240619	124700	31825873200	166800	166800	166900	166700	236
392	20240619	124600	31786520300	166800	166900	167000	166800	379
393	20240619	124500	31723279200	166900	167000	167000	166900	204
394	20240619	124400	31689224700	166900	166900	167100	166900	197
395	20240619	124300	31656334400	167000	167000	167100	166900	220
396	20240619	124200	31619590700	167100	167100	167300	167000	229
397	20240619	124100	31581327500	167100	167400	167400	167000	696
398	20240619	124000	31464870300	167300	167400	167400	166900	877
399	20240619	123900	31318199200	167300	167500	167500	167200	410
400	20240619	123800	31249580400	167300	167200	167600	167200	1347
401	20240619	123700	31024046300	167200	166800	167300	166800	1746
402	20240619	123600	30732253100	166800	166900	167000	166800	139
403	20240619	123500	30709057900	166900	166700	167000	166700	330
404	20240619	123400	30653998700	166700	166900	166900	166700	339
405	20240619	123300	30597456000	166900	166800	167000	166800	192
406	20240619	123200	30565400200	167000	166800	167000	166800	221
407	20240619	123100	30528528900	166800	166800	167100	166800	220
408	20240619	123000	30491806400	166700	167000	167200	166700	1255
409	20240619	122900	30282296700	166900	166800	166900	166700	716
410	20240619	122800	30162884000	166800	166800	166900	166700	430
411	20240619	122700	30091141300	166700	166700	166800	166600	333
412	20240619	122600	30035640700	166600	166700	166800	166600	182
413	20240619	122500	30005299300	166700	166700	166800	166500	595
414	20240619	122400	29906097200	166600	166600	166800	166500	191
415	20240619	122300	29874269100	166500	166600	166700	166500	225
416	20240619	122200	29836795500	166600	166600	166700	166600	149
417	20240619	122100	29811971200	166600	166700	166700	166500	196
418	20240619	122000	29779324700	166700	166500	166800	166500	229
419	20240619	121900	29741178700	166500	166500	166700	166400	451
420	20240619	121800	29666044900	166500	166500	166600	166400	295
421	20240619	121700	29616934600	166500	166500	166600	166500	360
422	20240619	121600	29556993400	166500	166500	166600	166400	329
423	20240619	121500	29502210500	166400	166400	166500	166400	457
424	20240619	121400	29426150800	166500	166400	166600	166400	296
425	20240619	121300	29376880400	166400	166500	166600	166400	692
426	20240619	121200	29261682000	166600	166600	166700	166500	132
427	20240619	121100	29239696000	166600	166600	166700	166500	281
428	20240619	121000	29192877700	166600	166700	166800	166600	342
429	20240619	120900	29135876900	166700	166700	166700	166500	212
430	20240619	120800	29100558700	166700	166700	166800	166500	243
431	20240619	120700	29060060100	166700	166600	166800	166600	289
432	20240619	120600	29011893000	166600	166500	166800	166500	489
433	20240619	120500	28930405100	166500	166600	166600	166500	483
434	20240619	120400	28849952900	166600	166600	166800	166300	587
435	20240619	120300	28752196300	166600	166800	166800	166600	298
436	20240619	120200	28702511600	166800	166700	166900	166600	172
437	20240619	120100	28673834500	166700	166600	166800	166400	192
438	20240619	120000	28641843400	166600	166600	166900	166400	383
439	20240619	115900	28578037600	166600	166300	166800	166300	458
440	20240619	115800	28501802300	166300	166300	166400	166300	139
441	20240619	115700	28478685200	166300	166300	166400	166300	310
442	20240619	115600	28427115200	166300	166400	166500	166300	599
443	20240619	115500	28327444900	166500	166500	166500	166300	244
444	20240619	115400	28286855100	166500	166500	166700	166300	354
445	20240619	115300	28227929100	166400	166200	166500	166200	922
446	20240619	115200	28074625200	166200	166200	166300	166200	265
447	20240619	115100	28030577200	166200	166300	166400	166200	762
448	20240619	115000	27903871200	166400	166300	166500	166300	682
449	20240619	114900	27790408600	166400	166400	166500	166300	354
450	20240619	114800	27731504200	166400	166400	166500	166400	635
451	20240619	114700	27625828400	166400	166500	166600	166400	662
452	20240619	114600	27515619100	166600	166700	166800	166500	532
453	20240619	114500	27426978700	166700	166600	166900	166600	277
454	20240619	114400	27380796800	166600	166700	166800	166600	273
455	20240619	114300	27335289900	166800	166800	166800	166600	423
456	20240619	114200	27264769400	166800	166800	166900	166700	156
457	20240619	114100	27238749100	166800	166800	166900	166600	316
458	20240619	114000	27186050500	166900	167000	167200	166700	280
459	20240619	113900	27139298900	167000	166800	167200	166600	3230
460	20240619	113800	26600274600	166900	166900	167100	166800	203
461	20240619	113700	26566388400	166900	166700	167000	166700	408
462	20240619	113600	26498313900	166700	166900	167000	166600	194
463	20240619	113500	26465967100	166900	166600	166900	166600	704
464	20240619	113400	26348562500	166600	166500	166700	166500	388
465	20240619	113300	26283947500	166500	166600	166700	166500	172
466	20240619	113200	26255293200	166600	166700	166700	166600	248
467	20240619	113100	26213974600	166600	166600	166700	166600	236
468	20240619	113000	26174639400	166600	166600	166700	166500	459
469	20240619	112900	26098183800	166600	166700	166800	166600	621
470	20240619	112800	25994686900	166700	167000	167100	166700	899
471	20240619	112700	25844708700	167100	166900	167100	166900	186
472	20240619	112600	25813652300	167000	166900	167100	166900	492
473	20240619	112500	25731498700	166900	166900	167000	166800	199
474	20240619	112400	25698279300	166900	166900	166900	166800	229
475	20240619	112300	25660077200	166800	167000	167000	166800	333
476	20240619	112200	25604496500	166900	166900	167000	166800	513
477	20240619	112100	25518879800	167000	167000	167200	167000	510
478	20240619	112000	25433680100	167000	166900	167100	166800	456
479	20240619	111900	25357567000	166900	166900	167000	166800	341
480	20240619	111800	25300655400	166900	166900	167000	166800	144
481	20240619	111700	25276622900	166800	166800	166800	166700	267
482	20240619	111600	25232088000	166800	166700	166800	166700	238
483	20240619	111500	25192405400	166700	166800	166900	166700	870
484	20240619	111400	25047290900	166800	166900	166900	166800	314
485	20240619	111300	24994904000	166800	166800	167000	166800	409
486	20240619	111200	24926672300	166900	166800	167000	166800	211
487	20240619	111100	24891463000	166800	166800	166900	166700	203
488	20240619	111000	24857592600	166800	166700	166800	166600	380
489	20240619	110900	24794257400	166600	166900	166900	166600	443
490	20240619	110800	24720389300	166900	166900	167000	166900	287
491	20240619	110700	24672488300	166900	166800	167000	166800	231
492	20240619	110600	24633933900	166800	166700	166900	166700	314
493	20240619	110500	24581543700	166800	166600	166900	166600	542
494	20240619	110400	24491194400	166600	166900	167000	166600	395
495	20240619	110300	24425304000	167000	167100	167100	167000	348
496	20240619	110200	24367174300	167100	167500	167500	167100	275
497	20240619	110100	24321161500	167400	167200	167400	167100	401
498	20240619	110000	24254092200	167200	167100	167500	167000	386
499	20240619	105900	24189532400	167300	167300	167400	167100	923
500	20240619	105800	24035131800	167400	167300	167400	167200	483
501	20240619	105700	23954321100	167300	167300	167500	167200	840
502	20240619	105600	23813749000	167300	167000	167400	166900	467
503	20240619	105500	23735639800	167100	167200	167400	167000	678
504	20240619	105400	23622272100	167100	167000	167500	167000	1367
505	20240619	105300	23393784900	167000	166400	167200	166400	733
506	20240619	105200	23271572800	166300	166300	166700	166200	644
507	20240619	105100	23164370800	166300	166300	166400	166200	561
508	20240619	105000	23071052600	166400	166100	166500	166100	579
509	20240619	104900	22974795300	166100	166200	166200	166100	675
510	20240619	104800	22862637200	166200	166300	166400	166000	3022
511	20240619	104700	22360501400	166300	166700	166800	166300	1526
512	20240619	104600	22106577600	166700	167300	167400	166500	1110
513	20240619	104500	21921229700	167600	166500	167600	166500	2303
514	20240619	104400	21536539300	166500	166400	166500	166300	493
515	20240619	104300	21454509000	166400	166400	166500	166300	929
516	20240619	104200	21300001200	166400	166600	166600	166300	1737
517	20240619	104100	21010962400	166600	166600	166700	166500	608
518	20240619	104000	20909693300	166500	166600	166700	166400	1776
519	20240619	103900	20613948100	166700	166500	166700	166500	835
520	20240619	103800	20474872400	166600	166600	166700	166600	2162
521	20240619	103700	20114666000	166700	166800	166800	166600	872
522	20240619	103600	19969316300	166800	166800	166800	166700	469
523	20240619	103500	19891106500	166700	166800	166900	166600	1117
524	20240619	103400	19704882000	166800	166700	167000	166700	1259
525	20240619	103300	19494932600	166800	166600	166800	166600	624
526	20240619	103200	19390944700	166700	166900	166900	166600	1161
527	20240619	103100	19197383100	166700	167100	167100	166700	2470
528	20240619	103000	18785240900	167100	167000	168400	166900	2038
529	20240619	102900	18444105500	167100	167100	167100	167000	6496
530	20240619	102800	17358962700	167100	167300	167400	167100	2682
531	20240619	102700	16910358700	167300	167300	167500	167300	467
532	20240619	102600	16832206400	167400	167200	167500	167200	641
533	20240619	102500	16724972200	167300	167300	167400	167200	753
534	20240619	102400	16599016400	167300	167300	167700	167300	884
535	20240619	102300	16451014500	167300	167400	167500	167300	404
536	20240619	102200	16383392200	167400	167500	167600	167400	278
537	20240619	102100	16336834300	167400	167300	167700	167300	722
538	20240619	102000	16215984600	167300	167400	167500	167300	719
539	20240619	101900	16095666300	167400	167600	167600	167300	861
540	20240619	101800	15951485300	167600	167700	167800	167600	380
541	20240619	101700	15887764300	167800	167700	167900	167600	570
542	20240619	101600	15792171800	167800	167500	167900	167300	704
543	20240619	101500	15674137900	167300	167300	167400	167200	318
544	20240619	101400	15620934700	167300	167500	167500	167300	1928
545	20240619	101300	15298294600	167500	167900	168000	167400	2000
546	20240619	101200	14962896200	167900	168000	168000	167900	187
547	20240619	101100	14931497100	168000	168100	168200	167900	399
548	20240619	101000	14864468900	168100	168100	168200	168000	283
549	20240619	100900	14816911300	168000	168000	168100	168000	255
550	20240619	100800	14774069200	168100	168000	168200	168000	181
551	20240619	100700	14743643500	168100	168300	168300	168000	611
552	20240619	100600	14640898500	168300	168400	168500	168300	238
553	20240619	100500	14600819800	168400	168300	168500	168200	365
554	20240619	100400	14539389500	168300	168200	168400	168100	767
555	20240619	100300	14410377800	168200	168200	168400	168200	188
556	20240619	100200	14378750400	168200	168200	168400	168200	170
557	20240619	100100	14350150200	168200	168300	168400	168200	214
558	20240619	100000	14314139800	168400	168400	168500	168300	232
559	20240619	095900	14275071500	168300	168300	168400	168100	213
560	20240619	095800	14239256200	168100	168400	168400	168100	652
561	20240619	095700	14129592700	168400	168300	168500	168200	423
562	20240619	095600	14058395400	168300	168400	168500	168300	312
563	20240619	095500	14005856700	168400	168400	168500	168300	251
564	20240619	095400	13963578600	168300	168400	168400	168200	622
565	20240619	095300	13858902900	168400	168300	168500	168300	340
566	20240619	095200	13801649300	168400	168100	168500	168100	801
567	20240619	095100	13666777700	168200	168100	168200	168100	278
568	20240619	095000	13620044000	168100	168000	168300	167800	620
569	20240619	094900	13515827000	168000	167500	168200	167400	2431
570	20240619	094800	13108132500	167500	167200	167500	167200	739
571	20240619	094700	12984470300	167300	167300	167400	167200	698
572	20240619	094600	12867708800	167300	167400	167500	167200	588
573	20240619	094500	12769321600	167400	167300	167600	167200	892
574	20240619	094400	12620036400	167200	167500	167500	167200	1690
575	20240619	094300	12337172500	167500	167500	167600	167500	1435
576	20240619	094200	12096806800	167500	167600	167800	167500	1036
577	20240619	094100	11923174600	167600	167600	167800	167600	922
578	20240619	094000	11768584500	167600	167800	167900	167600	1017
579	20240619	093900	11598020700	167800	167800	167900	167700	799
580	20240619	093800	11463982400	167800	167900	168000	167700	1166
581	20240619	093700	11268296900	168000	167900	168100	167900	559
582	20240619	093600	11174381100	167900	167800	168300	167700	1378
583	20240619	093500	10942866200	167800	167800	167900	167700	594
584	20240619	093400	10843188500	167800	167900	167900	167700	1127
585	20240619	093300	10654084200	167800	167900	168000	167800	959
586	20240619	093200	10493079100	168000	168100	168100	167900	708
587	20240619	093100	10374134000	168100	168300	168400	168000	1926
588	20240619	093000	10050321900	168300	168800	168900	168200	745
589	20240619	092900	9924672600	168800	168700	169000	168700	201
590	20240619	092800	9890733400	168700	168200	168800	168200	336
591	20240619	092700	9834128000	168200	167900	168800	167900	8685
592	20240619	092600	8374198300	168000	168200	168200	167900	1855
593	20240619	092500	8062541600	168200	168100	168300	168000	513
594	20240619	092400	7976286000	168100	168300	168300	168100	595
595	20240619	092300	7876211600	168300	168500	168600	168300	573
596	20240619	092200	7779681100	168500	168500	168800	168400	304
597	20240619	092100	7728441200	169000	168400	169000	168300	1087
598	20240619	092000	7545192900	168400	168400	168500	168200	742
599	20240619	091900	7420241000	168400	168100	168500	167900	4049
600	20240619	091800	6739434200	168200	168000	168400	168000	1185
601	20240619	091700	6540153500	168000	168300	168400	168000	1910
602	20240619	091600	6218841500	168300	168400	168500	168100	2695
603	20240619	091500	5765322300	168400	168900	168900	168300	3812
604	20240619	091400	5122741800	168900	169100	169600	168900	865
605	20240619	091300	4976507100	169100	168800	169500	168800	2004
606	20240619	091200	4637853300	168900	168800	168900	168600	800
607	20240619	091100	4502896800	168800	169500	169500	168800	1431
608	20240619	091000	4260761400	169600	170000	170300	169600	1321
609	20240619	090900	4036324600	169900	169600	169900	169500	982
610	20240619	090800	3869688600	169600	169600	170300	169400	978
611	20240619	090700	3703754500	169600	170200	170500	169500	2218
612	20240619	090600	3327182300	170200	170400	170600	170100	1692
613	20240619	090500	3038875800	170500	170300	170900	170200	3552
614	20240619	090400	2432447300	170400	170000	170900	169900	1699
615	20240619	090300	2143051000	170400	169500	170400	169400	3616
616	20240619	090200	1528513300	169400	168700	169600	168500	1613
617	20240619	090100	1255895400	168700	169700	169900	168600	3429
618	20240619	090000	675461800	169900	169400	170000	169300	3916