KissMeData/017860/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190300	3153662000	96500	96500	96500	96500	552
3	20240617	190200	3153662000	96500	96500	96500	96500	0
4	20240617	190100	3153662000	96500	96500	96500	96500	0
5	20240617	190000	3153662000	96500	96500	96500	96500	0
6	20240617	185900	3153662000	96500	96500	96500	96500	0
7	20240617	185800	3153662000	96500	96500	96500	96500	0
8	20240617	185700	3153662000	96500	96500	96500	96500	0
9	20240617	185600	3153662000	96500	96500	96500	96500	0
10	20240617	185500	3153662000	96500	96500	96500	96500	0
11	20240617	185400	3153662000	96500	96500	96500	96500	0
12	20240617	185300	3153662000	96500	96500	96500	96500	0
13	20240617	185200	3153662000	96500	96500	96500	96500	0
14	20240617	185100	3153662000	96500	96500	96500	96500	0
15	20240617	185000	3153662000	96500	96500	96500	96500	0
16	20240617	184900	3153662000	96500	96500	96500	96500	0
17	20240617	184800	3153662000	96500	96500	96500	96500	0
18	20240617	184700	3153662000	96500	96500	96500	96500	0
19	20240617	184600	3153662000	96500	96500	96500	96500	0
20	20240617	184500	3153662000	96500	96500	96500	96500	0
21	20240617	184400	3153662000	96500	96500	96500	96500	0
22	20240617	184300	3153662000	96500	96500	96500	96500	0
23	20240617	184200	3153662000	96500	96500	96500	96500	0
24	20240617	184100	3153662000	96500	96500	96500	96500	0
25	20240617	184000	3153662000	96500	96500	96500	96500	0
26	20240617	183900	3153662000	96500	96500	96500	96500	0
27	20240617	183800	3153662000	96500	96500	96500	96500	0
28	20240617	183700	3153662000	96500	96500	96500	96500	0
29	20240617	183600	3153662000	96500	96500	96500	96500	0
30	20240617	183500	3153662000	96500	96500	96500	96500	0
31	20240617	183400	3153662000	96500	96500	96500	96500	0
32	20240617	183300	3153662000	96500	96500	96500	96500	552
33	20240617	183200	3153662000	96500	96500	96500	96500	0
34	20240617	183100	3153662000	96500	96500	96500	96500	0
35	20240617	183000	3153662000	96500	96500	96500	96500	0
36	20240617	182900	3153662000	96500	96500	96500	96500	0
37	20240617	182800	3153662000	96500	96500	96500	96500	0
38	20240617	182700	3153662000	96500	96500	96500	96500	0
39	20240617	182600	3153662000	96500	96500	96500	96500	0
40	20240617	182500	3153662000	96500	96500	96500	96500	0
41	20240617	182400	3153662000	96500	96500	96500	96500	0
42	20240617	182300	3153662000	96500	96500	96500	96500	0
43	20240617	182200	3153662000	96500	96500	96500	96500	0
44	20240617	182100	3153662000	96500	96500	96500	96500	0
45	20240617	182000	3153662000	96500	96500	96500	96500	0
46	20240617	181900	3153662000	96500	96500	96500	96500	0
47	20240617	181800	3153662000	96500	96500	96500	96500	0
48	20240617	181700	3153662000	96500	96500	96500	96500	0
49	20240617	181600	3153662000	96500	96500	96500	96500	0
50	20240617	181500	3153662000	96500	96500	96500	96500	0
51	20240617	181400	3153662000	96500	96500	96500	96500	0
52	20240617	181300	3153662000	96500	96500	96500	96500	0
53	20240617	181200	3153662000	96500	96500	96500	96500	0
54	20240617	181100	3153662000	96500	96500	96500	96500	0
55	20240617	181000	3153662000	96500	96500	96500	96500	0
56	20240617	180900	3153662000	96500	96500	96500	96500	0
57	20240617	180800	3153662000	96500	96500	96500	96500	0
58	20240617	180700	3153662000	96500	96500	96500	96500	0
59	20240617	180600	3153662000	96500	96500	96500	96500	0
60	20240617	180500	3153662000	96500	96500	96500	96500	0
61	20240617	180400	3153662000	96500	96500	96500	96500	0
62	20240617	180300	3153662000	96500	96500	96500	96500	552
63	20240617	180200	3153662000	96500	96500	96500	96500	0
64	20240617	180100	3153662000	96500	96500	96500	96500	0
65	20240617	180000	3153662000	96500	96500	96500	96500	0
66	20240617	175900	3153662000	96500	96500	96500	96500	0
67	20240617	175800	3153662000	96500	96500	96500	96500	0
68	20240617	175700	3153662000	96500	96500	96500	96500	0
69	20240617	175600	3153662000	96500	96500	96500	96500	0
70	20240617	175500	3153662000	96500	96500	96500	96500	0
71	20240617	175400	3153662000	96500	96500	96500	96500	0
72	20240617	175300	3153662000	96500	96500	96500	96500	0
73	20240617	175200	3153662000	96500	96500	96500	96500	0
74	20240617	175100	3153662000	96500	96500	96500	96500	0
75	20240617	175000	3153662000	96500	96500	96500	96500	0
76	20240617	174900	3153662000	96500	96500	96500	96500	0
77	20240617	174800	3153662000	96500	96500	96500	96500	0
78	20240617	174700	3153662000	96500	96500	96500	96500	0
79	20240617	174600	3153662000	96500	96500	96500	96500	0
80	20240617	174500	3153662000	96500	96500	96500	96500	0
81	20240617	174400	3153662000	96500	96500	96500	96500	0
82	20240617	174300	3153662000	96500	96500	96500	96500	0
83	20240617	174200	3153662000	96500	96500	96500	96500	0
84	20240617	174100	3153662000	96500	96500	96500	96500	0
85	20240617	174000	3153662000	96500	96500	96500	96500	0
86	20240617	173900	3153662000	96500	96500	96500	96500	0
87	20240617	173800	3153662000	96500	96500	96500	96500	0
88	20240617	173700	3153662000	96500	96500	96500	96500	0
89	20240617	173600	3153662000	96500	96500	96500	96500	0
90	20240617	173500	3153662000	96500	96500	96500	96500	0
91	20240617	173400	3153662000	96500	96500	96500	96500	0
92	20240617	173300	3153662000	96500	96500	96500	96500	552
93	20240617	173200	3153662000	96500	96500	96500	96500	0
94	20240617	173100	3153662000	96500	96500	96500	96500	0
95	20240617	173000	3153662000	96500	96500	96500	96500	0
96	20240617	172900	3153662000	96500	96500	96500	96500	0
97	20240617	172800	3153662000	96500	96500	96500	96500	0
98	20240617	172700	3153662000	96500	96500	96500	96500	0
99	20240617	172600	3153662000	96500	96500	96500	96500	0
100	20240617	172500	3153662000	96500	96500	96500	96500	0
101	20240617	172400	3153662000	96500	96500	96500	96500	0
102	20240617	172300	3153662000	96500	96500	96500	96500	0
103	20240617	172200	3153662000	96500	96500	96500	96500	0
104	20240617	172100	3153662000	96500	96500	96500	96500	0
105	20240617	172000	3153662000	96500	96500	96500	96500	0
106	20240617	171900	3153662000	96500	96500	96500	96500	0
107	20240617	171800	3153662000	96500	96500	96500	96500	0
108	20240617	171700	3153662000	96500	96500	96500	96500	0
109	20240617	171600	3153662000	96500	96500	96500	96500	0
110	20240617	171500	3153662000	96500	96500	96500	96500	0
111	20240617	171400	3153662000	96500	96500	96500	96500	0
112	20240617	171300	3153662000	96500	96500	96500	96500	0
113	20240617	171200	3153662000	96500	96500	96500	96500	0
114	20240617	171100	3153662000	96500	96500	96500	96500	0
115	20240617	171000	3153662000	96500	96500	96500	96500	0
116	20240617	170900	3153662000	96500	96500	96500	96500	0
117	20240617	170800	3153662000	96500	96500	96500	96500	0
118	20240617	170700	3153662000	96500	96500	96500	96500	0
119	20240617	170600	3153662000	96500	96500	96500	96500	0
120	20240617	170500	3153662000	96500	96500	96500	96500	0
121	20240617	170400	3153662000	96500	96500	96500	96500	0
122	20240617	170300	3153662000	96500	96500	96500	96500	552
123	20240617	170200	3153662000	96500	96500	96500	96500	0
124	20240617	170100	3153662000	96500	96500	96500	96500	0
125	20240617	170000	3153662000	96500	96500	96500	96500	0
126	20240617	165900	3153662000	96500	96500	96500	96500	0
127	20240617	165800	3153662000	96500	96500	96500	96500	0
128	20240617	165700	3153662000	96500	96500	96500	96500	0
129	20240617	165600	3153662000	96500	96500	96500	96500	0
130	20240617	165500	3153662000	96500	96500	96500	96500	0
131	20240617	165400	3153662000	96500	96500	96500	96500	0
132	20240617	165300	3153662000	96500	96500	96500	96500	0
133	20240617	165200	3153662000	96500	96500	96500	96500	0
134	20240617	165100	3153662000	96500	96500	96500	96500	0
135	20240617	165000	3153662000	96500	96500	96500	96500	0
136	20240617	164900	3153662000	96500	96500	96500	96500	0
137	20240617	164800	3153662000	96500	96500	96500	96500	0
138	20240617	164700	3153662000	96500	96500	96500	96500	0
139	20240617	164600	3153662000	96500	96500	96500	96500	0
140	20240617	164500	3153662000	96500	96500	96500	96500	0
141	20240617	164400	3153662000	96500	96500	96500	96500	0
142	20240617	164300	3153662000	96500	96500	96500	96500	0
143	20240617	164200	3153662000	96500	96500	96500	96500	0
144	20240617	164100	3153662000	96500	96500	96500	96500	0
145	20240617	164000	3153662000	96500	96500	96500	96500	0
146	20240617	163900	3153662000	96500	96500	96500	96500	0
147	20240617	163800	3153662000	96500	96500	96500	96500	0
148	20240617	163700	3153662000	96500	96500	96500	96500	0
149	20240617	163600	3153662000	96500	96500	96500	96500	0
150	20240617	163500	3153662000	96500	96500	96500	96500	0
151	20240617	163400	3153662000	96500	96500	96500	96500	0
152	20240617	163300	3153662000	96500	96500	96500	96500	552
153	20240617	163200	3153662000	96500	96500	96500	96500	0
154	20240617	163100	3153662000	96500	96500	96500	96500	0
155	20240617	163000	3153662000	96500	96500	96500	96500	0
156	20240617	162900	3153662000	96500	96500	96500	96500	0
157	20240617	162800	3153662000	96500	96500	96500	96500	0
158	20240617	162700	3153662000	96500	96500	96500	96500	0
159	20240617	162600	3153662000	96500	96500	96500	96500	0
160	20240617	162500	3153662000	96500	96500	96500	96500	0
161	20240617	162400	3153662000	96500	96500	96500	96500	0
162	20240617	162300	3153662000	96500	96500	96500	96500	0
163	20240617	162200	3153662000	96500	96500	96500	96500	0
164	20240617	162100	3153662000	96500	96500	96500	96500	0
165	20240617	162000	3153662000	96500	96500	96500	96500	0
166	20240617	161900	3153662000	96500	96500	96500	96500	0
167	20240617	161800	3153662000	96500	96500	96500	96500	0
168	20240617	161700	3153662000	96500	96500	96500	96500	0
169	20240617	161600	3153662000	96500	96500	96500	96500	0
170	20240617	161500	3153662000	96500	96500	96500	96500	0
171	20240617	161400	3153662000	96500	96500	96500	96500	0
172	20240617	161300	3153662000	96500	96500	96500	96500	0
173	20240617	161200	3153662000	96500	96500	96500	96500	0
174	20240617	161100	3153662000	96500	96500	96500	96500	0
175	20240617	161000	3153662000	96500	96500	96500	96500	0
176	20240617	160900	3153662000	96500	96500	96500	96500	0
177	20240617	160800	3153662000	96500	96500	96500	96500	0
178	20240617	160700	3153662000	96500	96500	96500	96500	0
179	20240617	160600	3153662000	96500	96500	96500	96500	0
180	20240617	160500	3153662000	96500	96500	96500	96500	0
181	20240617	160400	3153662000	96500	96500	96500	96500	0
182	20240617	160300	3153662000	96500	96500	96500	96500	552
183	20240617	160200	3153662000	96500	96500	96500	96500	0
184	20240617	160100	3153662000	96500	96500	96500	96500	0
185	20240617	160000	3153662000	96500	96500	96500	96500	0
186	20240617	155900	3153662000	96500	96500	96500	96500	0
187	20240617	155800	3153662000	96500	96500	96500	96500	0
188	20240617	155700	3153662000	96500	96500	96500	96500	0
189	20240617	155600	3153662000	96500	96500	96500	96500	0
190	20240617	155500	3153662000	96500	96500	96500	96500	0
191	20240617	155400	3153662000	96500	96500	96500	96500	0
192	20240617	155300	3153662000	96500	96500	96500	96500	0
193	20240617	155200	3153662000	96500	96500	96500	96500	0
194	20240617	155100	3153662000	96500	96500	96500	96500	0
195	20240617	155000	3153662000	96500	96500	96500	96500	0
196	20240617	154900	3153662000	96500	96500	96500	96500	0
197	20240617	154800	3153662000	96500	96500	96500	96500	0
198	20240617	154700	3153662000	96500	96500	96500	96500	0
199	20240617	154600	3153662000	96500	96500	96500	96500	0
200	20240617	154500	3153662000	96500	96500	96500	96500	0
201	20240617	154400	3153662000	96500	96500	96500	96500	0
202	20240617	154300	3153662000	96500	96500	96500	96500	0
203	20240617	154200	3153662000	96500	96500	96500	96500	0
204	20240617	154100	3153662000	96500	96500	96500	96500	0
205	20240617	154000	3153662000	96500	96500	96500	96500	0
206	20240617	153900	3153662000	96500	96500	96500	96500	0
207	20240617	153800	3153662000	96500	96500	96500	96500	0
208	20240617	153700	3153662000	96500	96500	96500	96500	0
209	20240617	153600	3153662000	96500	96500	96500	96500	0
210	20240617	153500	3153662000	96500	96500	96500	96500	0
211	20240617	153400	3153662000	96500	96500	96500	96500	0
212	20240617	153300	3153662000	96500	96500	96500	96500	552
213	20240617	153200	3153662000	96500	96500	96500	96500	0
214	20240617	153100	3153662000	96500	96500	96500	96500	0
215	20240617	153000	3153662000	96500	96500	96500	96500	552
216	20240617	152900	3100394000	97000	97000	97000	97000	0
217	20240617	152800	3100394000	97000	97000	97000	97000	0
218	20240617	152700	3100394000	97000	97000	97000	97000	0
219	20240617	152600	3100394000	97000	97000	97000	97000	0
220	20240617	152500	3100394000	97000	97000	97000	97000	0
221	20240617	152400	3100394000	97000	97000	97000	97000	0
222	20240617	152300	3100394000	97000	97000	97000	97000	0
223	20240617	152200	3100394000	97000	97000	97000	97000	0
224	20240617	152100	3100394000	97000	97000	97000	97000	0
225	20240617	152000	3100394000	97000	97000	97000	97000	0
226	20240617	151900	3100394000	97000	97400	97400	97000	39
227	20240617	151800	3096602800	97200	97200	97600	97200	108
228	20240617	151700	3086098700	97200	96900	97200	96900	202
229	20240617	151600	3066506100	96900	96700	96900	96700	115
230	20240617	151500	3055371800	96800	96800	96800	96800	0
231	20240617	151400	3055371800	96800	96700	96800	96700	87
232	20240617	151300	3046958700	96700	96700	96700	96700	2
233	20240617	151200	3046765300	96700	96800	96800	96700	136
234	20240617	151100	3033600800	96900	96800	96900	96800	41
235	20240617	151000	3029631500	96800	96900	96900	96800	20
236	20240617	150900	3027694100	96900	96900	96900	96900	0
237	20240617	150800	3027694100	96900	96800	96900	96700	26
238	20240617	150700	3025177500	96700	96700	96800	96700	17
239	20240617	150600	3023532600	96700	96800	96800	96700	23
240	20240617	150500	3021308200	96800	96900	96900	96800	62
241	20240617	150400	3015306300	96900	96900	97000	96900	68
242	20240617	150300	3008713100	97000	96600	97000	96600	404
243	20240617	150200	2969631700	96600	96500	96600	96500	17
244	20240617	150100	2967990000	96500	96500	96500	96500	50
245	20240617	150000	2963165000	96400	96400	96400	96400	0
246	20240617	145900	2963165000	96400	96600	96600	96400	223
247	20240617	145800	2941628600	96600	96700	96700	96600	28
248	20240617	145700	2938921700	96600	96600	96600	96600	6
249	20240617	145600	2938342100	96600	96700	96700	96600	17
250	20240617	145500	2936699800	96700	96600	96700	96600	10
251	20240617	145400	2935733600	96600	96700	96700	96600	26
252	20240617	145300	2933220400	96700	96700	96700	96700	22
253	20240617	145200	2931093000	96700	96700	96700	96700	35
254	20240617	145100	2927708500	96700	96700	96700	96700	1
255	20240617	145000	2927611800	96700	96700	96700	96700	0
256	20240617	144900	2927611800	96700	96700	96700	96700	5
257	20240617	144800	2927128300	96700	96800	96800	96700	30
258	20240617	144700	2924227000	96700	96700	96700	96700	10
259	20240617	144600	2923260000	96700	96700	96700	96700	7
260	20240617	144500	2922583100	96800	96800	96800	96800	27
261	20240617	144400	2919969500	96800	96800	96800	96800	8
262	20240617	144300	2919195100	96900	96900	96900	96900	4
263	20240617	144200	2918807500	96900	96800	96900	96800	2
264	20240617	144100	2918613800	96600	96700	96700	96600	21
265	20240617	144000	2916583200	96800	96800	96800	96800	45
266	20240617	143900	2912227200	96900	96900	96900	96900	26
267	20240617	143800	2909707800	96900	96900	96900	96900	4
268	20240617	143700	2909320200	96800	96800	96800	96800	49
269	20240617	143600	2904577000	96900	96900	96900	96900	0
270	20240617	143500	2904577000	96900	96800	96900	96800	3
271	20240617	143400	2904286500	96700	96700	96700	96700	1
272	20240617	143300	2904189800	96600	96600	96600	96600	200
273	20240617	143200	2884869800	96500	96500	96500	96500	3
274	20240617	143100	2884580300	96500	96400	96500	96400	69
275	20240617	143000	2877927400	96500	96500	96500	96500	43
276	20240617	142900	2873777900	96500	96500	96500	96500	10
277	20240617	142800	2872812900	96700	96700	96700	96700	0
278	20240617	142700	2872812900	96700	96700	96700	96600	378
279	20240617	142600	2836296900	96400	96600	96600	96400	87
280	20240617	142500	2827892900	96300	96300	96300	96300	0
281	20240617	142400	2827892900	96300	96800	96800	96300	133
282	20240617	142300	2815076900	96700	96700	96700	96700	4
283	20240617	142200	2814690100	96700	96600	96700	96500	123
284	20240617	142100	2802817400	96600	96600	96600	96600	21
285	20240617	142000	2800788800	96700	96800	96800	96600	86
286	20240617	141900	2792473400	96700	96700	96700	96700	0
287	20240617	141800	2792473400	96700	96700	96700	96700	0
288	20240617	141700	2792473400	96700	96700	96700	96700	0
289	20240617	141600	2792473400	96700	96700	96700	96700	1
290	20240617	141500	2792376700	96700	96700	96700	96700	4
291	20240617	141400	2791989900	96500	97000	97000	96500	168
292	20240617	141300	2775727900	96600	96600	96600	96600	0
293	20240617	141200	2775727900	96600	96600	96600	96600	0
294	20240617	141100	2775727900	96600	96900	96900	96600	220
295	20240617	141000	2754449100	96900	97000	97000	96900	2
296	20240617	140900	2754255200	97000	97000	97000	97000	1
297	20240617	140800	2754158200	96900	96900	96900	96900	4
298	20240617	140700	2753770600	96900	96900	96900	96900	0
299	20240617	140600	2753770600	96900	96800	96900	96800	5
300	20240617	140500	2753286200	96800	96800	96800	96800	10
301	20240617	140400	2752318200	96800	96800	96800	96800	2
302	20240617	140300	2752124600	96800	96800	96800	96800	2
303	20240617	140200	2751931000	96800	96800	96800	96800	1
304	20240617	140100	2751834200	96900	96900	96900	96900	2
305	20240617	140000	2751640400	96900	96900	96900	96900	3
306	20240617	135900	2751349700	97000	97000	97000	97000	11
307	20240617	135800	2750282700	97000	97000	97000	97000	1
308	20240617	135700	2750185700	97000	97000	97000	97000	0
309	20240617	135600	2750185700	97000	97000	97000	97000	0
310	20240617	135500	2750185700	97000	96900	97000	96900	13
311	20240617	135400	2748925700	96900	96900	96900	96900	5
312	20240617	135300	2748441200	96900	96900	96900	96900	0
313	20240617	135200	2748441200	96900	96900	96900	96900	0
314	20240617	135100	2748441200	96900	96900	96900	96900	57
315	20240617	135000	2742917900	96900	96900	96900	96900	8
316	20240617	134900	2742142700	97000	97000	97000	97000	1
317	20240617	134800	2742045700	96900	96900	96900	96900	7
318	20240617	134700	2741367400	96900	96900	96900	96900	4
319	20240617	134600	2740979800	96900	96900	96900	96900	3
320	20240617	134500	2740689100	96900	96900	96900	96900	0
321	20240617	134400	2740689100	96900	97000	97000	96900	48
322	20240617	134300	2736037500	97000	97000	97000	97000	2
323	20240617	134200	2735843500	97000	97000	97000	97000	1
324	20240617	134100	2735746500	96900	96900	96900	96900	3
325	20240617	134000	2735455800	97000	97000	97000	97000	1
326	20240617	133900	2735358800	97000	97000	97000	97000	11
327	20240617	133800	2734291800	97000	97000	97000	97000	1
328	20240617	133700	2734194800	97000	97000	97000	97000	13
329	20240617	133600	2732933800	97000	96900	97000	96900	10
330	20240617	133500	2731964300	97100	96900	97100	96900	611
331	20240617	133400	2672684000	96800	96700	96800	96700	219
332	20240617	133300	2651489500	96700	96600	96700	96600	6
333	20240617	133200	2650909700	96600	96600	96600	96600	1
334	20240617	133100	2650813100	96600	96600	96600	96600	13
335	20240617	133000	2649557300	96500	96500	96500	96500	3
336	20240617	132900	2649267800	96500	96500	96500	96500	10
337	20240617	132800	2648302800	96500	96500	96500	96500	29
338	20240617	132700	2645504300	96600	96500	96600	96500	39
339	20240617	132600	2641740300	96600	96600	96600	96600	3
340	20240617	132500	2641450500	96600	96600	96600	96600	8
341	20240617	132400	2640677700	96600	96600	96600	96600	22
342	20240617	132300	2638552500	96600	96600	96600	96600	1
343	20240617	132200	2638455900	96500	96500	96500	96500	0
344	20240617	132100	2638455900	96500	96500	96500	96500	0
345	20240617	132000	2638455900	96500	96500	96500	96500	22
346	20240617	131900	2636332900	96600	96600	96600	96600	0
347	20240617	131800	2636332900	96600	96600	96600	96600	0
348	20240617	131700	2636332900	96600	96600	96600	96600	1
349	20240617	131600	2636236300	96500	96500	96500	96500	3
350	20240617	131500	2635946800	96400	96300	96400	96300	556
351	20240617	131400	2582403900	96200	96300	96300	96200	56
352	20240617	131300	2577016600	96300	96300	96300	96300	223
353	20240617	131200	2555541700	96400	96400	96400	96400	6
354	20240617	131100	2554963300	96400	96400	96400	96400	20
355	20240617	131000	2553035300	96400	96400	96400	96400	3
356	20240617	130900	2552746100	96300	96300	96300	96300	30
357	20240617	130800	2549857100	96300	96300	96300	96300	0
358	20240617	130700	2549857100	96300	96300	96300	96300	0
359	20240617	130600	2549857100	96300	96200	96300	96200	152
360	20240617	130500	2535220900	96300	96300	96300	96300	1
361	20240617	130400	2535124600	96200	96200	96200	96100	405
362	20240617	130300	2496203500	96300	96100	96300	96000	1058
363	20240617	130200	2394583100	96100	96100	96100	96100	10
364	20240617	130100	2393622100	96100	96200	96300	96100	138
365	20240617	130000	2380349400	96100	96200	96200	96100	8
366	20240617	125900	2379580300	96200	96200	96200	96200	2
367	20240617	125800	2379387900	96200	96100	96200	96100	42
368	20240617	125700	2375350500	96100	96000	96100	96000	350
369	20240617	125600	2341745500	96000	96100	96200	96000	1386
370	20240617	125500	2208634900	96100	96200	96200	96100	23
371	20240617	125400	2206422800	96200	96200	96200	96200	2
372	20240617	125300	2206230400	96200	96200	96200	96200	4
373	20240617	125200	2205845600	96200	96200	96200	96200	0
374	20240617	125100	2205845600	96200	96200	96200	96200	6
375	20240617	125000	2205268400	96200	96200	96200	96200	3
376	20240617	124900	2204979800	96300	96200	96300	96200	65
377	20240617	124800	2198726500	96200	96200	96200	96200	29
378	20240617	124700	2195936700	96200	96200	96200	96100	88
379	20240617	124600	2187475900	96100	96100	96100	96100	1
380	20240617	124500	2187379800	96200	96200	96200	96200	205
381	20240617	124400	2167658800	96300	96300	96300	96300	1
382	20240617	124300	2167562500	96300	96300	96300	96300	11
383	20240617	124200	2166503200	96200	96200	96200	96200	2
384	20240617	124100	2166310800	96300	96300	96300	96300	35
385	20240617	124000	2162940300	96300	96300	96300	96300	0
386	20240617	123900	2162940300	96300	96300	96300	96300	15
387	20240617	123800	2161495800	96300	96300	96300	96300	4
388	20240617	123700	2161110600	96300	96300	96300	96300	15
389	20240617	123600	2159666100	96100	96200	96200	96100	16
390	20240617	123500	2158128400	96100	96200	96200	96100	11
391	20240617	123400	2157070900	96100	96300	96300	96100	383
392	20240617	123300	2120258500	96300	96300	96300	96300	2
393	20240617	123200	2120065900	96300	96300	96300	96300	2
394	20240617	123100	2119873300	96300	96300	96300	96300	4
395	20240617	123000	2119488100	96300	96200	96300	96200	85
396	20240617	122900	2111311000	96100	96100	96200	96100	68
397	20240617	122800	2104776000	96100	96100	96100	96100	19
398	20240617	122700	2102950100	96100	96200	96200	96100	26
399	20240617	122600	2100449900	96100	96100	96100	96100	2
400	20240617	122500	2100257700	96100	96200	96200	96100	5
401	20240617	122400	2099776800	96100	96100	96100	96100	1
402	20240617	122300	2099680700	96200	96100	96200	96100	103
403	20240617	122200	2089782100	96200	96200	96200	96200	50
404	20240617	122100	2084972100	96200	96300	96300	96200	26
405	20240617	122000	2082469000	96300	96300	96300	96300	2
406	20240617	121900	2082276400	96100	96400	96400	96100	372
407	20240617	121800	2046489500	96400	96400	96400	96400	11
408	20240617	121700	2045429100	96400	96400	96400	96400	35
409	20240617	121600	2042055100	96400	96400	96400	96400	8
410	20240617	121500	2041283900	96400	96400	96400	96400	113
411	20240617	121400	2030390700	96400	96400	96400	96400	62
412	20240617	121300	2024413900	96400	96400	96400	96400	2
413	20240617	121200	2024221100	96300	96300	96300	96300	10
414	20240617	121100	2023258100	96200	96500	96500	96200	269
415	20240617	121000	1997343200	96500	96500	96500	96500	1
416	20240617	120900	1997246700	96500	96500	96500	96500	1
417	20240617	120800	1997150200	96500	96500	96500	96500	72
418	20240617	120700	1990202200	96500	96400	96500	96400	9
419	20240617	120600	1989334400	96400	96400	96400	96400	6
420	20240617	120500	1988756000	96400	96400	96400	96400	4
421	20240617	120400	1988370400	96400	96400	96400	96300	39
422	20240617	120300	1984614000	96400	96300	96400	96300	15
423	20240617	120200	1983169000	96400	96300	96400	96300	9
424	20240617	120100	1982302100	96300	96400	96400	96300	52
425	20240617	120000	1977291000	96500	96400	96500	96400	7
426	20240617	115900	1976616000	96300	96300	96300	96300	19
427	20240617	115800	1974786300	96300	96300	96300	96300	10
428	20240617	115700	1973823300	96300	96300	96300	96300	40
429	20240617	115600	1969971300	96200	96200	96200	96200	0
430	20240617	115500	1969971300	96200	96300	96300	96200	74
431	20240617	115400	1962847400	96300	96300	96300	96200	206
432	20240617	115300	1943022100	96300	96400	96400	96300	15
433	20240617	115200	1941577400	96300	96300	96300	96300	0
434	20240617	115100	1941577400	96300	96300	96300	96300	18
435	20240617	115000	1939844000	96300	96500	96500	96300	48
436	20240617	114900	1935214600	96500	96500	96500	96500	3
437	20240617	114800	1934925100	96400	96400	96400	96400	5
438	20240617	114700	1934443100	96300	96300	96300	96300	16
439	20240617	114600	1932902300	96300	96300	96300	96300	2
440	20240617	114500	1932709700	96400	96400	96400	96200	15
441	20240617	114400	1931265900	96400	96300	96400	96000	672
442	20240617	114300	1866658000	96300	96300	96300	96300	0
443	20240617	114200	1866658000	96300	96300	96300	96300	29
444	20240617	114100	1863865300	96300	96400	96400	96300	2
445	20240617	114000	1863672600	96200	96500	96500	96200	42
446	20240617	113900	1859626400	96400	96300	96400	96300	20
447	20240617	113800	1857699500	96300	96300	96300	96300	21
448	20240617	113700	1855677200	96300	96300	96300	96300	124
449	20240617	113600	1843736000	96300	96300	96300	96300	5
450	20240617	113500	1843254500	96300	96400	96400	96300	116
451	20240617	113400	1832082900	96400	96400	96400	96300	247
452	20240617	113300	1808288500	96400	96600	96600	96400	401
453	20240617	113200	1769602900	96600	96600	96600	96500	8
454	20240617	113100	1768830600	96600	96600	96600	96600	26
455	20240617	113000	1766319000	96600	96600	96600	96600	80
456	20240617	112900	1758591000	96600	96500	96600	96500	17
457	20240617	112800	1756949000	96600	96500	96600	96500	11
458	20240617	112700	1755886500	96500	96500	96500	96500	121
459	20240617	112600	1744210000	96800	96600	96800	96500	244
460	20240617	112500	1720639900	96700	96700	96700	96700	4
461	20240617	112400	1720253100	96800	96600	96800	96600	7
462	20240617	112300	1719576700	96600	96600	96600	96600	0
463	20240617	112200	1719576700	96600	96800	96800	96600	443
464	20240617	112100	1676754400	96800	97000	97000	96800	503
465	20240617	112000	1628045400	97000	97000	97200	97000	74
466	20240617	111900	1620867100	97000	97200	97300	97000	340
467	20240617	111800	1587869600	97200	97200	97200	97200	5
468	20240617	111700	1587383600	97200	97200	97200	97100	112
469	20240617	111600	1576507200	97200	97200	97200	97200	5
470	20240617	111500	1576021200	97200	97200	97200	97200	1
471	20240617	111400	1575924000	97100	97200	97200	97100	63
472	20240617	111300	1569805300	97100	97300	97300	97100	135
473	20240617	111200	1556679300	97400	97500	97500	97400	72
474	20240617	111100	1549665500	97500	97500	97500	97500	16
475	20240617	111000	1548105500	97500	97600	97600	97500	5
476	20240617	110900	1547617900	97400	97500	97500	97400	11
477	20240617	110800	1546545500	97400	97400	97400	97400	0
478	20240617	110700	1546545500	97400	97400	97400	97400	92
479	20240617	110600	1537584700	97400	97400	97400	97400	9
480	20240617	110500	1536708100	97300	97300	97300	97300	1
481	20240617	110400	1536610800	97300	97300	97300	97300	0
482	20240617	110300	1536610800	97300	97300	97300	97300	2
483	20240617	110200	1536416200	97300	97300	97300	97300	4
484	20240617	110100	1536027000	97300	97300	97300	97300	16
485	20240617	110000	1534470200	97300	97300	97300	97300	1
486	20240617	105900	1534372900	97200	97200	97200	97200	13
487	20240617	105800	1533109300	97200	97200	97200	97100	72
488	20240617	105700	1526115000	97200	97200	97200	97200	26
489	20240617	105600	1523587800	97200	97200	97400	97200	21
490	20240617	105500	1521546400	97200	97200	97200	97200	10
491	20240617	105400	1520574400	97200	97200	97200	97200	22
492	20240617	105300	1518436000	97200	97100	97200	97100	8
493	20240617	105200	1517658700	97100	97100	97100	97100	1
494	20240617	105100	1517561600	97100	97400	97400	97100	72
495	20240617	105000	1510569300	97500	97400	97500	97400	49
496	20240617	104900	1505792800	97500	97400	97600	97000	943
497	20240617	104800	1414194100	97300	97300	97300	97300	1
498	20240617	104700	1414096800	97300	97400	97400	97300	81
499	20240617	104600	1406210500	97300	97700	97700	97300	103
500	20240617	104500	1396172300	97700	97600	97700	97600	19
501	20240617	104400	1394317600	97400	97500	97500	97400	228
502	20240617	104300	1372107000	97500	97700	97700	97500	88
503	20240617	104200	1363522900	97700	97700	97700	97700	65
504	20240617	104100	1357172400	97700	97700	97700	97600	133
505	20240617	104000	1344180900	97700	97800	97800	97700	126
506	20240617	103900	1331868000	97800	97900	97900	97800	11
507	20240617	103800	1330791200	98000	97600	98000	97600	27
508	20240617	103700	1328151600	97600	97900	97900	97500	98
509	20240617	103600	1318589800	98000	98000	98000	98000	0
510	20240617	103500	1318589800	98000	98000	98000	98000	4
511	20240617	103400	1318197800	97700	97800	98000	97500	384
512	20240617	103300	1280721600	97700	97800	97800	97700	37
513	20240617	103200	1277105400	97800	98000	98000	97800	510
514	20240617	103100	1227200700	98100	98100	98100	98100	16
515	20240617	103000	1225631100	98100	98100	98100	98100	15
516	20240617	102900	1224159600	98000	98000	98000	98000	12
517	20240617	102800	1222983600	98100	98200	98200	98100	106
518	20240617	102700	1212583900	98200	98200	98200	98200	19
519	20240617	102600	1210718100	98300	98300	98300	98300	11
520	20240617	102500	1209636800	98400	98400	98400	98400	0
521	20240617	102400	1209636800	98400	98300	98400	98200	26
522	20240617	102300	1207082000	98300	98300	98300	98300	5
523	20240617	102200	1206590500	98200	98200	98200	98200	0
524	20240617	102100	1206590500	98200	98200	98200	98200	50
525	20240617	102000	1201680500	98200	98200	98200	98200	42
526	20240617	101900	1197556100	98200	98500	98500	98200	268
527	20240617	101800	1171219600	98400	98400	98400	98400	0
528	20240617	101700	1171219600	98400	98400	98400	98400	215
529	20240617	101600	1150063600	98500	98500	98500	98500	49
530	20240617	101500	1145237100	98700	98700	98700	98700	1
531	20240617	101400	1145138400	98700	98400	98700	98400	213
532	20240617	101300	1124121200	98400	98500	98500	98400	5
533	20240617	101200	1123628900	98500	98700	98700	98500	63
534	20240617	101100	1117418600	98700	98700	98700	98700	25
535	20240617	101000	1114951100	98700	98700	98700	98700	4
536	20240617	100900	1114556300	98600	98600	98600	98600	336
537	20240617	100800	1081426700	98600	98900	98900	98600	1253
538	20240617	100700	957807200	98900	98900	98900	98900	65
539	20240617	100600	951378700	98900	98900	98900	98900	58
540	20240617	100500	945642500	99000	99100	99100	99000	49
541	20240617	100400	940789400	99300	99100	99300	99100	107
542	20240617	100300	930180900	99100	99200	99300	99100	50
543	20240617	100200	925219100	99200	99000	99200	99000	141
544	20240617	100100	911235300	99200	99000	99200	99000	31
545	20240617	100000	908162100	99200	99300	99300	98900	15
546	20240617	095900	906674700	99300	98800	99300	98800	397
547	20240617	095800	867361000	98900	99000	99000	98900	30
548	20240617	095700	864392300	99000	98900	99000	98900	44
549	20240617	095600	860040600	98900	98800	98900	98800	25
550	20240617	095500	857569900	99000	98800	99000	98800	121
551	20240617	095400	845614900	98700	98700	98700	98500	53
552	20240617	095300	840384200	98700	98600	98700	98600	90
553	20240617	095200	831504800	98600	98500	98600	98300	31
554	20240617	095100	828453200	98400	98400	98400	98400	28
555	20240617	095000	825698000	98400	98400	98600	98400	16
556	20240617	094900	824123400	98400	98500	98500	98400	61
557	20240617	094800	818120900	98400	98400	98400	98400	36
558	20240617	094700	814578500	98400	98500	98600	98400	245
559	20240617	094600	790452900	98500	98700	98700	98500	141
560	20240617	094500	776540900	98800	99000	99000	98800	30
561	20240617	094400	773572500	98700	98900	98900	98700	79
562	20240617	094300	765766000	98900	98800	98900	98800	60
563	20240617	094200	759837000	98500	98500	98500	98500	0
564	20240617	094100	759837000	98500	98500	98500	98500	14
565	20240617	094000	758458000	98500	98700	98700	98500	95
566	20240617	093900	749099300	98600	98600	98600	98600	100
567	20240617	093800	739239300	98600	98800	98800	98600	157
568	20240617	093700	723745600	98800	98800	98800	98800	3
569	20240617	093600	723449200	99000	98700	99000	98700	115
570	20240617	093500	712085700	98800	98800	98800	98800	5
571	20240617	093400	711591700	98800	98800	98800	98700	33
572	20240617	093300	708332300	98800	98800	98800	98800	6
573	20240617	093200	707739500	98800	98800	98800	98800	2
574	20240617	093100	707541900	98800	98800	98800	98800	145
575	20240617	093000	693215900	99000	99000	99000	99000	6
576	20240617	092900	692621900	98800	98900	98900	98800	152
577	20240617	092800	677590200	98800	98800	98800	98600	83
578	20240617	092700	669396500	98800	98600	98800	98600	190
579	20240617	092600	650639400	98600	98600	98600	98600	1
580	20240617	092500	650540800	98700	98900	98900	98700	86
581	20240617	092400	642046200	99000	99000	99000	98900	103
582	20240617	092300	631854200	99000	98800	99000	98800	193
583	20240617	092200	612761800	98800	98700	98800	98700	10
584	20240617	092100	611774600	98700	98800	98900	98600	240
585	20240617	092000	588081900	98900	98700	99000	98700	477
586	20240617	091900	540939200	98700	98600	98700	98600	278
587	20240617	091800	513507900	98600	98400	98600	98300	142
588	20240617	091700	499507900	98300	98000	98300	98000	47
589	20240617	091600	494891300	98000	98000	98000	97600	483
590	20240617	091500	447584200	97900	97800	97900	97800	28
591	20240617	091400	444843100	97900	97900	97900	97900	5
592	20240617	091300	444353600	97500	97200	97500	97100	139
593	20240617	091200	430825800	97200	96800	97400	96600	165
594	20240617	091100	414850200	96500	97200	97200	96500	966
595	20240617	091000	321421700	97100	97400	97400	97100	140
596	20240617	090900	307820900	97100	97300	97300	97100	425
597	20240617	090800	266528300	97200	97500	97800	97200	97
598	20240617	090700	257082500	97500	97900	98000	97400	277
599	20240617	090600	230050700	97900	98200	98200	97900	760
600	20240617	090500	155563300	98700	98500	98800	98000	816
601	20240617	090400	75522500	98500	98400	98500	98200	148
602	20240617	090300	60954400	98500	98800	98800	98500	108
603	20240617	090200	50309500	98900	98600	98900	98600	78
604	20240617	090100	42598200	98200	98200	98500	98200	105
605	20240617	090000	32286300	98200	98100	98500	98100	324