KissMeData/280360/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205800	11342873900	188500	188500	188500	188500	538
3	20240619	205700	11342873900	188500	188500	188500	188500	0
4	20240619	205600	11342873900	188500	188500	188500	188500	0
5	20240619	205500	11342873900	188500	188500	188500	188500	0
6	20240619	205400	11342873900	188500	188500	188500	188500	0
7	20240619	205300	11342873900	188500	188500	188500	188500	0
8	20240619	205200	11342873900	188500	188500	188500	188500	0
9	20240619	205100	11342873900	188500	188500	188500	188500	0
10	20240619	205000	11342873900	188500	188500	188500	188500	0
11	20240619	204900	11342873900	188500	188500	188500	188500	0
12	20240619	204800	11342873900	188500	188500	188500	188500	0
13	20240619	204700	11342873900	188500	188500	188500	188500	0
14	20240619	204600	11342873900	188500	188500	188500	188500	0
15	20240619	204500	11342873900	188500	188500	188500	188500	0
16	20240619	204400	11342873900	188500	188500	188500	188500	0
17	20240619	204300	11342873900	188500	188500	188500	188500	0
18	20240619	204200	11342873900	188500	188500	188500	188500	0
19	20240619	204100	11342873900	188500	188500	188500	188500	0
20	20240619	204000	11342873900	188500	188500	188500	188500	0
21	20240619	203900	11342873900	188500	188500	188500	188500	0
22	20240619	203800	11342873900	188500	188500	188500	188500	0
23	20240619	203700	11342873900	188500	188500	188500	188500	0
24	20240619	203600	11342873900	188500	188500	188500	188500	0
25	20240619	203500	11342873900	188500	188500	188500	188500	0
26	20240619	203400	11342873900	188500	188500	188500	188500	0
27	20240619	203300	11342873900	188500	188500	188500	188500	0
28	20240619	203200	11342873900	188500	188500	188500	188500	0
29	20240619	203100	11342873900	188500	188500	188500	188500	0
30	20240619	203000	11342873900	188500	188500	188500	188500	0
31	20240619	202900	11342873900	188500	188500	188500	188500	0
32	20240619	202800	11342873900	188500	188500	188500	188500	538
33	20240619	202700	11342873900	188500	188500	188500	188500	0
34	20240619	202600	11342873900	188500	188500	188500	188500	0
35	20240619	202500	11342873900	188500	188500	188500	188500	0
36	20240619	202400	11342873900	188500	188500	188500	188500	0
37	20240619	202300	11342873900	188500	188500	188500	188500	0
38	20240619	202200	11342873900	188500	188500	188500	188500	0
39	20240619	202100	11342873900	188500	188500	188500	188500	0
40	20240619	202000	11342873900	188500	188500	188500	188500	0
41	20240619	201900	11342873900	188500	188500	188500	188500	0
42	20240619	201800	11342873900	188500	188500	188500	188500	0
43	20240619	201700	11342873900	188500	188500	188500	188500	0
44	20240619	201600	11342873900	188500	188500	188500	188500	0
45	20240619	201500	11342873900	188500	188500	188500	188500	0
46	20240619	201400	11342873900	188500	188500	188500	188500	0
47	20240619	201300	11342873900	188500	188500	188500	188500	0
48	20240619	201200	11342873900	188500	188500	188500	188500	0
49	20240619	201100	11342873900	188500	188500	188500	188500	0
50	20240619	201000	11342873900	188500	188500	188500	188500	0
51	20240619	200900	11342873900	188500	188500	188500	188500	0
52	20240619	200800	11342873900	188500	188500	188500	188500	0
53	20240619	200700	11342873900	188500	188500	188500	188500	0
54	20240619	200600	11342873900	188500	188500	188500	188500	0
55	20240619	200500	11342873900	188500	188500	188500	188500	0
56	20240619	200400	11342873900	188500	188500	188500	188500	0
57	20240619	200300	11342873900	188500	188500	188500	188500	0
58	20240619	200200	11342873900	188500	188500	188500	188500	0
59	20240619	200100	11342873900	188500	188500	188500	188500	0
60	20240619	200000	11342873900	188500	188500	188500	188500	0
61	20240619	195900	11342873900	188500	188500	188500	188500	0
62	20240619	195800	11342873900	188500	188500	188500	188500	538
63	20240619	195700	11342873900	188500	188500	188500	188500	0
64	20240619	195600	11342873900	188500	188500	188500	188500	0
65	20240619	195500	11342873900	188500	188500	188500	188500	0
66	20240619	195400	11342873900	188500	188500	188500	188500	0
67	20240619	195300	11342873900	188500	188500	188500	188500	0
68	20240619	195200	11342873900	188500	188500	188500	188500	0
69	20240619	195100	11342873900	188500	188500	188500	188500	0
70	20240619	195000	11342873900	188500	188500	188500	188500	0
71	20240619	194900	11342873900	188500	188500	188500	188500	0
72	20240619	194800	11342873900	188500	188500	188500	188500	0
73	20240619	194700	11342873900	188500	188500	188500	188500	0
74	20240619	194600	11342873900	188500	188500	188500	188500	0
75	20240619	194500	11342873900	188500	188500	188500	188500	0
76	20240619	194400	11342873900	188500	188500	188500	188500	0
77	20240619	194300	11342873900	188500	188500	188500	188500	0
78	20240619	194200	11342873900	188500	188500	188500	188500	0
79	20240619	194100	11342873900	188500	188500	188500	188500	0
80	20240619	194000	11342873900	188500	188500	188500	188500	0
81	20240619	193900	11342873900	188500	188500	188500	188500	0
82	20240619	193800	11342873900	188500	188500	188500	188500	0
83	20240619	193700	11342873900	188500	188500	188500	188500	0
84	20240619	193600	11342873900	188500	188500	188500	188500	0
85	20240619	193500	11342873900	188500	188500	188500	188500	0
86	20240619	193400	11342873900	188500	188500	188500	188500	0
87	20240619	193300	11342873900	188500	188500	188500	188500	0
88	20240619	193200	11342873900	188500	188500	188500	188500	0
89	20240619	193100	11342873900	188500	188500	188500	188500	0
90	20240619	193000	11342873900	188500	188500	188500	188500	0
91	20240619	192900	11342873900	188500	188500	188500	188500	0
92	20240619	192800	11342873900	188500	188500	188500	188500	538
93	20240619	192700	11342873900	188500	188500	188500	188500	0
94	20240619	192600	11342873900	188500	188500	188500	188500	0
95	20240619	192500	11342873900	188500	188500	188500	188500	0
96	20240619	192400	11342873900	188500	188500	188500	188500	0
97	20240619	192300	11342873900	188500	188500	188500	188500	0
98	20240619	192200	11342873900	188500	188500	188500	188500	0
99	20240619	192100	11342873900	188500	188500	188500	188500	0
100	20240619	192000	11342873900	188500	188500	188500	188500	0
101	20240619	191900	11342873900	188500	188500	188500	188500	0
102	20240619	191800	11342873900	188500	188500	188500	188500	0
103	20240619	191700	11342873900	188500	188500	188500	188500	0
104	20240619	191600	11342873900	188500	188500	188500	188500	0
105	20240619	191500	11342873900	188500	188500	188500	188500	0
106	20240619	191400	11342873900	188500	188500	188500	188500	0
107	20240619	191300	11342873900	188500	188500	188500	188500	0
108	20240619	191200	11342873900	188500	188500	188500	188500	0
109	20240619	191100	11342873900	188500	188500	188500	188500	0
110	20240619	191000	11342873900	188500	188500	188500	188500	0
111	20240619	190900	11342873900	188500	188500	188500	188500	0
112	20240619	190800	11342873900	188500	188500	188500	188500	0
113	20240619	190700	11342873900	188500	188500	188500	188500	0
114	20240619	190600	11342873900	188500	188500	188500	188500	0
115	20240619	190500	11342873900	188500	188500	188500	188500	0
116	20240619	190400	11342873900	188500	188500	188500	188500	0
117	20240619	190300	11342873900	188500	188500	188500	188500	0
118	20240619	190200	11342873900	188500	188500	188500	188500	0
119	20240619	190100	11342873900	188500	188500	188500	188500	0
120	20240619	190000	11342873900	188500	188500	188500	188500	0
121	20240619	185900	11342873900	188500	188500	188500	188500	0
122	20240619	185800	11342873900	188500	188500	188500	188500	538
123	20240619	185700	11342873900	188500	188500	188500	188500	0
124	20240619	185600	11342873900	188500	188500	188500	188500	0
125	20240619	185500	11342873900	188500	188500	188500	188500	0
126	20240619	185400	11342873900	188500	188500	188500	188500	0
127	20240619	185300	11342873900	188500	188500	188500	188500	0
128	20240619	185200	11342873900	188500	188500	188500	188500	0
129	20240619	185100	11342873900	188500	188500	188500	188500	0
130	20240619	185000	11342873900	188500	188500	188500	188500	0
131	20240619	184900	11342873900	188500	188500	188500	188500	0
132	20240619	184800	11342873900	188500	188500	188500	188500	0
133	20240619	184700	11342873900	188500	188500	188500	188500	0
134	20240619	184600	11342873900	188500	188500	188500	188500	0
135	20240619	184500	11342873900	188500	188500	188500	188500	0
136	20240619	184400	11342873900	188500	188500	188500	188500	0
137	20240619	184300	11342873900	188500	188500	188500	188500	0
138	20240619	184200	11342873900	188500	188500	188500	188500	0
139	20240619	184100	11342873900	188500	188500	188500	188500	0
140	20240619	184000	11342873900	188500	188500	188500	188500	0
141	20240619	183900	11342873900	188500	188500	188500	188500	0
142	20240619	183800	11342873900	188500	188500	188500	188500	0
143	20240619	183700	11342873900	188500	188500	188500	188500	0
144	20240619	183600	11342873900	188500	188500	188500	188500	0
145	20240619	183500	11342873900	188500	188500	188500	188500	0
146	20240619	183400	11342873900	188500	188500	188500	188500	0
147	20240619	183300	11342873900	188500	188500	188500	188500	0
148	20240619	183200	11342873900	188500	188500	188500	188500	0
149	20240619	183100	11342873900	188500	188500	188500	188500	0
150	20240619	183000	11342873900	188500	188500	188500	188500	0
151	20240619	182900	11342873900	188500	188500	188500	188500	0
152	20240619	182800	11342873900	188500	188500	188500	188500	538
153	20240619	182700	11342873900	188500	188500	188500	188500	0
154	20240619	182600	11342873900	188500	188500	188500	188500	0
155	20240619	182500	11342873900	188500	188500	188500	188500	0
156	20240619	182400	11342873900	188500	188500	188500	188500	0
157	20240619	182300	11342873900	188500	188500	188500	188500	0
158	20240619	182200	11342873900	188500	188500	188500	188500	0
159	20240619	182100	11342873900	188500	188500	188500	188500	0
160	20240619	182000	11342873900	188500	188500	188500	188500	0
161	20240619	181900	11342873900	188500	188500	188500	188500	0
162	20240619	181800	11342873900	188500	188500	188500	188500	0
163	20240619	181700	11342873900	188500	188500	188500	188500	0
164	20240619	181600	11342873900	188500	188500	188500	188500	0
165	20240619	181500	11342873900	188500	188500	188500	188500	0
166	20240619	181400	11342873900	188500	188500	188500	188500	0
167	20240619	181300	11342873900	188500	188500	188500	188500	0
168	20240619	181200	11342873900	188500	188500	188500	188500	0
169	20240619	181100	11342873900	188500	188500	188500	188500	0
170	20240619	181000	11342873900	188500	188500	188500	188500	0
171	20240619	180900	11342873900	188500	188500	188500	188500	0
172	20240619	180800	11342873900	188500	188500	188500	188500	0
173	20240619	180700	11342873900	188500	188500	188500	188500	0
174	20240619	180600	11342873900	188500	188500	188500	188500	0
175	20240619	180500	11342873900	188500	188500	188500	188500	0
176	20240619	180400	11342873900	188500	188500	188500	188500	0
177	20240619	180300	11342873900	188500	188500	188500	188500	0
178	20240619	180200	11342873900	188500	188500	188500	188500	0
179	20240619	180100	11342873900	188500	188500	188500	188500	0
180	20240619	180000	11342873900	188500	188500	188500	188500	0
181	20240619	175900	11342873900	188500	188500	188500	188500	0
182	20240619	175800	11342873900	188500	188500	188500	188500	538
183	20240619	175700	11342873900	188500	188500	188500	188500	0
184	20240619	175600	11342873900	188500	188500	188500	188500	0
185	20240619	175500	11342873900	188500	188500	188500	188500	0
186	20240619	175400	11342873900	188500	188500	188500	188500	0
187	20240619	175300	11342873900	188500	188500	188500	188500	0
188	20240619	175200	11342873900	188500	188500	188500	188500	0
189	20240619	175100	11342873900	188500	188500	188500	188500	0
190	20240619	175000	11342873900	188500	188500	188500	188500	0
191	20240619	174900	11342873900	188500	188500	188500	188500	0
192	20240619	174800	11342873900	188500	188500	188500	188500	0
193	20240619	174700	11342873900	188500	188500	188500	188500	0
194	20240619	174600	11342873900	188500	188500	188500	188500	0
195	20240619	174500	11342873900	188500	188500	188500	188500	0
196	20240619	174400	11342873900	188500	188500	188500	188500	0
197	20240619	174300	11342873900	188500	188500	188500	188500	0
198	20240619	174200	11342873900	188500	188500	188500	188500	0
199	20240619	174100	11342873900	188500	188500	188500	188500	0
200	20240619	174000	11342873900	188500	188500	188500	188500	0
201	20240619	173900	11342873900	188500	188500	188500	188500	0
202	20240619	173800	11342873900	188500	188500	188500	188500	0
203	20240619	173700	11342873900	188500	188500	188500	188500	0
204	20240619	173600	11342873900	188500	188500	188500	188500	0
205	20240619	173500	11342873900	188500	188500	188500	188500	0
206	20240619	173400	11342873900	188500	188500	188500	188500	0
207	20240619	173300	11342873900	188500	188500	188500	188500	0
208	20240619	173200	11342873900	188500	188500	188500	188500	0
209	20240619	173100	11342873900	188500	188500	188500	188500	0
210	20240619	173000	11342873900	188500	188500	188500	188500	0
211	20240619	172900	11342873900	188500	188500	188500	188500	0
212	20240619	172800	11342873900	188500	188500	188500	188500	538
213	20240619	172700	11342873900	188500	188500	188500	188500	0
214	20240619	172600	11342873900	188500	188500	188500	188500	0
215	20240619	172500	11342873900	188500	188500	188500	188500	0
216	20240619	172400	11342873900	188500	188500	188500	188500	0
217	20240619	172300	11342873900	188500	188500	188500	188500	0
218	20240619	172200	11342873900	188500	188500	188500	188500	0
219	20240619	172100	11342873900	188500	188500	188500	188500	0
220	20240619	172000	11342873900	188500	188500	188500	188500	0
221	20240619	171900	11342873900	188500	188500	188500	188500	0
222	20240619	171800	11342873900	188500	188500	188500	188500	0
223	20240619	171700	11342873900	188500	188500	188500	188500	0
224	20240619	171600	11342873900	188500	188500	188500	188500	0
225	20240619	171500	11342873900	188500	188500	188500	188500	0
226	20240619	171400	11342873900	188500	188500	188500	188500	0
227	20240619	171300	11342873900	188500	188500	188500	188500	0
228	20240619	171200	11342873900	188500	188500	188500	188500	0
229	20240619	171100	11342873900	188500	188500	188500	188500	0
230	20240619	171000	11342873900	188500	188500	188500	188500	0
231	20240619	170900	11342873900	188500	188500	188500	188500	0
232	20240619	170800	11342873900	188500	188500	188500	188500	0
233	20240619	170700	11342873900	188500	188500	188500	188500	0
234	20240619	170600	11342873900	188500	188500	188500	188500	0
235	20240619	170500	11342873900	188500	188500	188500	188500	0
236	20240619	170400	11342873900	188500	188500	188500	188500	0
237	20240619	170300	11342873900	188500	188500	188500	188500	0
238	20240619	170200	11342873900	188500	188500	188500	188500	0
239	20240619	170100	11342873900	188500	188500	188500	188500	0
240	20240619	170000	11342873900	188500	188500	188500	188500	0
241	20240619	165900	11342873900	188500	188500	188500	188500	0
242	20240619	165800	11342873900	188500	188500	188500	188500	538
243	20240619	165700	11342873900	188500	188500	188500	188500	0
244	20240619	165600	11342873900	188500	188500	188500	188500	0
245	20240619	165500	11342873900	188500	188500	188500	188500	0
246	20240619	165400	11342873900	188500	188500	188500	188500	0
247	20240619	165300	11342873900	188500	188500	188500	188500	0
248	20240619	165200	11342873900	188500	188500	188500	188500	0
249	20240619	165100	11342873900	188500	188500	188500	188500	0
250	20240619	165000	11342873900	188500	188500	188500	188500	0
251	20240619	164900	11342873900	188500	188500	188500	188500	0
252	20240619	164800	11342873900	188500	188500	188500	188500	0
253	20240619	164700	11342873900	188500	188500	188500	188500	0
254	20240619	164600	11342873900	188500	188500	188500	188500	0
255	20240619	164500	11342873900	188500	188500	188500	188500	0
256	20240619	164400	11342873900	188500	188500	188500	188500	0
257	20240619	164300	11342873900	188500	188500	188500	188500	0
258	20240619	164200	11342873900	188500	188500	188500	188500	0
259	20240619	164100	11342873900	188500	188500	188500	188500	0
260	20240619	164000	11342873900	188500	188500	188500	188500	0
261	20240619	163900	11342873900	188500	188500	188500	188500	0
262	20240619	163800	11342873900	188500	188500	188500	188500	0
263	20240619	163700	11342873900	188500	188500	188500	188500	0
264	20240619	163600	11342873900	188500	188500	188500	188500	0
265	20240619	163500	11342873900	188500	188500	188500	188500	0
266	20240619	163400	11342873900	188500	188500	188500	188500	0
267	20240619	163300	11342873900	188500	188500	188500	188500	0
268	20240619	163200	11342873900	188500	188500	188500	188500	0
269	20240619	163100	11342873900	188500	188500	188500	188500	0
270	20240619	163000	11342873900	188500	188500	188500	188500	0
271	20240619	162900	11342873900	188500	188500	188500	188500	0
272	20240619	162800	11342873900	188500	188500	188500	188500	538
273	20240619	162700	11342873900	188500	188500	188500	188500	0
274	20240619	162600	11342873900	188500	188500	188500	188500	0
275	20240619	162500	11342873900	188500	188500	188500	188500	0
276	20240619	162400	11342873900	188500	188500	188500	188500	0
277	20240619	162300	11342873900	188500	188500	188500	188500	0
278	20240619	162200	11342873900	188500	188500	188500	188500	0
279	20240619	162100	11342873900	188500	188500	188500	188500	0
280	20240619	162000	11342873900	188500	188500	188500	188500	0
281	20240619	161900	11342873900	188500	188500	188500	188500	0
282	20240619	161800	11342873900	188500	188500	188500	188500	0
283	20240619	161700	11342873900	188500	188500	188500	188500	0
284	20240619	161600	11342873900	188500	188500	188500	188500	0
285	20240619	161500	11342873900	188500	188500	188500	188500	0
286	20240619	161400	11342873900	188500	188500	188500	188500	0
287	20240619	161300	11342873900	188500	188500	188500	188500	0
288	20240619	161200	11342873900	188500	188500	188500	188500	0
289	20240619	161100	11342873900	188500	188500	188500	188500	0
290	20240619	161000	11342873900	188500	188500	188500	188500	0
291	20240619	160900	11342873900	188500	188500	188500	188500	0
292	20240619	160800	11342873900	188500	188500	188500	188500	0
293	20240619	160700	11342873900	188500	188500	188500	188500	0
294	20240619	160600	11342873900	188500	188500	188500	188500	0
295	20240619	160500	11342873900	188500	188500	188500	188500	0
296	20240619	160400	11342873900	188500	188500	188500	188500	0
297	20240619	160300	11342873900	188500	188500	188500	188500	0
298	20240619	160200	11342873900	188500	188500	188500	188500	0
299	20240619	160100	11342873900	188500	188500	188500	188500	0
300	20240619	160000	11342873900	188500	188500	188500	188500	0
301	20240619	155900	11342873900	188500	188500	188500	188500	0
302	20240619	155800	11342873900	188500	188500	188500	188500	538
303	20240619	155700	11342873900	188500	188500	188500	188500	0
304	20240619	155600	11342873900	188500	188500	188500	188500	0
305	20240619	155500	11342873900	188500	188500	188500	188500	0
306	20240619	155400	11342873900	188500	188500	188500	188500	0
307	20240619	155300	11342873900	188500	188500	188500	188500	0
308	20240619	155200	11342873900	188500	188500	188500	188500	0
309	20240619	155100	11342873900	188500	188500	188500	188500	0
310	20240619	155000	11342873900	188500	188500	188500	188500	0
311	20240619	154900	11342873900	188500	188500	188500	188500	0
312	20240619	154800	11342873900	188500	188500	188500	188500	0
313	20240619	154700	11342873900	188500	188500	188500	188500	0
314	20240619	154600	11342873900	188500	188500	188500	188500	0
315	20240619	154500	11342873900	188500	188500	188500	188500	0
316	20240619	154400	11342873900	188500	188500	188500	188500	0
317	20240619	154300	11342873900	188500	188500	188500	188500	0
318	20240619	154200	11342873900	188500	188500	188500	188500	0
319	20240619	154100	11342873900	188500	188500	188500	188500	0
320	20240619	154000	11342873900	188500	188500	188500	188500	0
321	20240619	153900	11342873900	188500	188500	188500	188500	0
322	20240619	153800	11342873900	188500	188500	188500	188500	0
323	20240619	153700	11342873900	188500	188500	188500	188500	0
324	20240619	153600	11342873900	188500	188500	188500	188500	0
325	20240619	153500	11342873900	188500	188500	188500	188500	0
326	20240619	153400	11342873900	188500	188500	188500	188500	0
327	20240619	153300	11342873900	188500	188500	188500	188500	0
328	20240619	153200	11342873900	188500	188500	188500	188500	0
329	20240619	153100	11342873900	188500	188500	188500	188500	0
330	20240619	153000	11342873900	188500	188500	188500	188500	538
331	20240619	152900	11241460900	188600	188600	188600	188600	0
332	20240619	152800	11241460900	188600	188600	188600	188600	0
333	20240619	152700	11241460900	188600	188600	188600	188600	0
334	20240619	152600	11241460900	188600	188600	188600	188600	0
335	20240619	152500	11241460900	188600	188600	188600	188600	0
336	20240619	152400	11241460900	188600	188600	188600	188600	0
337	20240619	152300	11241460900	188600	188600	188600	188600	0
338	20240619	152200	11241460900	188600	188600	188600	188600	0
339	20240619	152100	11241460900	188600	188600	188600	188600	0
340	20240619	152000	11241460900	188600	188600	188600	188600	0
341	20240619	151900	11241460900	188600	188900	189000	188600	129
342	20240619	151800	11217096700	189000	188900	189000	188700	65
343	20240619	151700	11204818300	188900	188900	189000	188700	93
344	20240619	151600	11187256800	188800	189000	189000	188800	113
345	20240619	151500	11165909400	189000	189100	189100	188900	68
346	20240619	151400	11153056300	189000	188800	189000	188600	93
347	20240619	151300	11135492700	188700	188700	188900	188700	86
348	20240619	151200	11119261900	188700	188700	188700	188600	98
349	20240619	151100	11100770600	188700	188700	188700	188600	105
350	20240619	151000	11080963700	188700	188500	188700	188500	65
351	20240619	150900	11068701400	188500	188700	188700	188500	107
352	20240619	150800	11048521800	188700	188600	188700	188600	99
353	20240619	150700	11029845300	188600	188700	188700	188500	139
354	20240619	150600	11003632300	188700	188700	188700	188600	86
355	20240619	150500	10987409100	188700	188700	188700	188600	44
356	20240619	150400	10979106800	188700	188600	188700	188500	70
357	20240619	150300	10965903100	188700	188600	188700	188400	75
358	20240619	150200	10951755900	188600	188700	188700	188500	85
359	20240619	150100	10935726100	188700	188500	188800	188500	165
360	20240619	150000	10904608900	188500	188300	188500	188200	73
361	20240619	145900	10890861900	188300	188300	188400	188200	81
362	20240619	145800	10875614200	188400	188200	188400	188100	102
363	20240619	145700	10856410700	188100	187900	188200	187900	50
364	20240619	145600	10847007600	188000	187900	188100	187800	58
365	20240619	145500	10836106800	187700	187900	188000	187700	57
366	20240619	145400	10825398200	188000	187800	188100	187800	111
367	20240619	145300	10804536200	187800	187700	187800	187600	70
368	20240619	145200	10791397500	187700	187700	187800	187700	41
369	20240619	145100	10783700800	187800	188100	188100	187800	75
370	20240619	145000	10769608600	187800	187600	187800	187500	55
371	20240619	144900	10759284600	187300	187300	187900	187300	88
372	20240619	144800	10742772900	187100	186100	187300	186100	182
373	20240619	144700	10708839200	186100	187400	187500	186100	1073
374	20240619	144600	10508186300	188100	188200	188400	187400	605
375	20240619	144500	10394720900	187500	188400	188400	187500	232
376	20240619	144400	10351083800	188400	188300	188400	188300	122
377	20240619	144300	10328103800	188300	188200	188400	188200	112
378	20240619	144200	10307014900	188200	188100	188300	188000	63
379	20240619	144100	10295165300	188000	188100	188200	187900	96
380	20240619	144000	10277113200	188100	188100	188200	188100	62
381	20240619	143900	10265450100	188000	187900	188000	187800	208
382	20240619	143800	10226353000	187900	187600	187900	187600	40
383	20240619	143700	10218841900	187700	187700	187900	187700	97
384	20240619	143600	10200630800	187800	187700	187800	187700	20
385	20240619	143500	10196875100	187800	187700	187900	187600	70
386	20240619	143400	10183728500	187600	187800	187800	187600	50
387	20240619	143300	10174341000	187900	187900	187900	187800	46
388	20240619	143200	10165701200	187900	187800	187900	187700	37
389	20240619	143100	10158751600	187900	187600	187900	187600	44
390	20240619	143000	10150489000	187500	187700	187900	187500	92
391	20240619	142900	10133220700	187700	187700	187800	187600	65
392	20240619	142800	10121019900	187800	187600	187800	187600	52
393	20240619	142700	10111260600	187700	187500	187700	187500	71
394	20240619	142600	10097943700	187600	187400	187600	187400	113
395	20240619	142500	10076752900	187400	187300	187400	187200	131
396	20240619	142400	10052205200	187200	186700	187300	186700	191
397	20240619	142300	10016470400	186700	186600	186700	186500	119
398	20240619	142200	9994262100	186500	186600	186600	186500	45
399	20240619	142100	9985867600	186500	186600	186700	186500	66
400	20240619	142000	9973552900	186600	186500	186700	186300	201
401	20240619	141900	9936085100	186500	186600	186700	186500	81
402	20240619	141800	9920970000	186600	186600	186700	186600	83
403	20240619	141700	9905478900	186600	186600	186600	186500	206
404	20240619	141600	9867050900	186600	186800	186900	186600	111
405	20240619	141500	9846322900	186900	187200	187200	186800	26
406	20240619	141400	9841460100	187400	186800	187500	186700	90
407	20240619	141300	9824602700	186700	186900	186900	186700	87
408	20240619	141200	9808354200	187000	187100	187100	186600	139
409	20240619	141100	9782381300	187200	187200	187300	187100	56
410	20240619	141000	9771897300	187300	187500	187500	187300	43
411	20240619	140900	9763838000	187000	186600	187000	186500	226
412	20240619	140800	9721622500	186600	186800	186800	186600	52
413	20240619	140700	9711914200	186800	186900	187000	186800	147
414	20240619	140600	9684444800	187000	186900	187000	186900	52
415	20240619	140500	9674723700	187000	187500	187500	187000	189
416	20240619	140400	9639352800	187500	187600	187700	187500	92
417	20240619	140300	9622097000	187600	187400	187800	187400	250
418	20240619	140200	9575214300	187400	187800	187800	187400	145
419	20240619	140100	9548026900	188000	188000	188000	187700	185
420	20240619	140000	9513283100	188000	188200	188200	187700	63
421	20240619	135900	9501439700	188100	188000	188200	187800	73
422	20240619	135800	9487717100	188000	188000	188200	187900	50
423	20240619	135700	9478312800	188100	187800	188200	187700	174
424	20240619	135600	9445621200	187700	187700	187800	187600	261
425	20240619	135500	9396629000	187600	188000	188000	187600	55
426	20240619	135400	9386299200	188000	187900	188100	187800	71
427	20240619	135300	9372958200	187800	187900	188000	187800	58
428	20240619	135200	9362057900	188000	187600	188000	187500	64
429	20240619	135100	9350032700	187900	187900	188000	187800	103
430	20240619	135000	9330674900	187900	188200	188200	187800	95
431	20240619	134900	9312809800	188100	187700	188100	187700	74
432	20240619	134800	9298902000	187700	187700	187700	187600	63
433	20240619	134700	9287081900	187600	187400	188200	187400	189
434	20240619	134600	9251600300	187500	187500	187500	187300	105
435	20240619	134500	9231917600	187500	187600	188000	187200	121
436	20240619	134400	9209217400	187600	187700	187900	187600	62
437	20240619	134300	9197576900	187700	187800	187900	187600	51
438	20240619	134200	9188002000	187800	187600	187900	186400	119
439	20240619	134100	9165727000	187500	187500	187500	187400	32
440	20240619	134000	9159727500	187600	188000	188100	187500	133
441	20240619	133900	9134747200	188100	188000	188100	187800	55
442	20240619	133800	9124409400	187900	187600	188100	187500	247
443	20240619	133700	9077999100	187600	187400	187600	187200	71
444	20240619	133600	9064696500	187500	187600	187600	187400	99
445	20240619	133500	9046132100	187600	187300	187700	186900	357
446	20240619	133400	8979265300	186900	187000	187400	186900	49
447	20240619	133300	8970094200	187000	186400	187000	186400	163
448	20240619	133200	8939675000	186200	186300	186400	186000	59
449	20240619	133100	8928690400	186400	186300	186400	186200	46
450	20240619	133000	8920119800	186300	186400	186600	186300	61
451	20240619	132900	8908748400	186300	186200	186300	186200	137
452	20240619	132800	8883233100	186100	186000	186100	186000	42
453	20240619	132700	8875420300	186100	185900	186200	185900	83
454	20240619	132600	8859982400	185900	186100	186200	185900	205
455	20240619	132500	8821831000	186100	186100	186100	185900	111
456	20240619	132400	8801189400	186200	186200	186300	186100	42
457	20240619	132300	8793368000	186100	186000	186200	185800	47
458	20240619	132200	8784624700	185900	185800	186000	185700	522
459	20240619	132100	8687569600	185800	186300	186400	185800	209
460	20240619	132000	8648683100	186300	186500	186600	186300	40
461	20240619	131900	8641227300	186700	186800	186800	186600	73
462	20240619	131800	8627594500	186800	186300	186800	186300	34
463	20240619	131700	8621251800	186200	186300	186400	186200	154
464	20240619	131600	8592563500	185800	185700	186300	185500	250
465	20240619	131500	8546140400	185800	186400	186800	185800	666
466	20240619	131400	8422195500	186400	186900	187200	186400	297
467	20240619	131300	8366755900	187000	187200	187200	187000	40
468	20240619	131200	8359273100	187200	187100	187200	186900	85
469	20240619	131100	8343375300	187100	187200	187200	187100	22
470	20240619	131000	8339258900	187400	187200	187400	187000	92
471	20240619	130900	8322031600	187300	187000	187300	187000	75
472	20240619	130800	8307998600	187000	187100	187100	187000	113
473	20240619	130700	8286859600	187100	187100	187100	187000	20
474	20240619	130600	8283118600	187200	187200	187200	187100	58
475	20240619	130500	8272263600	187100	186900	187300	186900	42
476	20240619	130400	8264402000	186900	186800	187300	186800	55
477	20240619	130300	8254121800	186800	187400	187400	186800	84
478	20240619	130200	8238412000	187500	186700	187600	186600	121
479	20240619	130100	8215813900	187500	187400	187600	186600	88
480	20240619	130000	8199366200	187400	187100	187700	187100	88
481	20240619	125900	8182859000	186900	187500	187500	186600	86
482	20240619	125800	8166788200	187600	186700	187700	186400	127
483	20240619	125700	8143018300	187400	187200	187400	186600	73
484	20240619	125600	8129377100	186100	187300	187300	186100	403
485	20240619	125500	8054185500	187300	187600	187700	187300	167
486	20240619	125400	8022875800	187500	187600	187800	187500	255
487	20240619	125300	7975024600	187700	187800	187800	187600	139
488	20240619	125200	7948934100	187700	187700	187800	187600	37
489	20240619	125100	7941990300	187600	187600	187600	187500	56
490	20240619	125000	7931487500	187600	187800	188000	187600	197
491	20240619	124900	7894517600	187700	187700	187800	187700	30
492	20240619	124800	7888885800	187700	187800	187800	187700	43
493	20240619	124700	7880813300	187800	188000	188000	187700	155
494	20240619	124600	7851700800	187900	188000	188000	187900	41
495	20240619	124500	7843994500	188000	188000	188000	187900	21
496	20240619	124400	7840047800	187800	187700	187800	187700	34
497	20240619	124300	7833663200	187700	187900	187900	187700	51
498	20240619	124200	7824084200	187900	187800	187900	187800	22
499	20240619	124100	7819952300	187800	187900	187900	187800	47
500	20240619	124000	7811123300	187900	188000	188000	187900	23
501	20240619	123900	7806799600	188000	188000	188000	187900	40
502	20240619	123800	7799280600	188000	188000	188000	187800	25
503	20240619	123700	7794582900	188000	187800	188000	187800	75
504	20240619	123600	7780486800	187800	188000	188000	187800	51
505	20240619	123500	7770903400	188000	188000	188000	188000	3
506	20240619	123400	7770339400	187900	187900	187900	187900	13
507	20240619	123300	7767896700	187900	188000	188100	187900	80
508	20240619	123200	7752853800	188000	187900	188100	187900	173
509	20240619	123100	7720334300	187900	187900	188000	187800	43
510	20240619	123000	7712253900	187800	187700	187800	187600	49
511	20240619	122900	7703057300	187700	187900	187900	187700	40
512	20240619	122800	7695543900	187900	188100	188100	187900	29
513	20240619	122700	7690091700	188000	188000	188100	187900	26
514	20240619	122600	7685203600	188000	187900	188000	187900	103
515	20240619	122500	7665839700	188000	188200	188200	188000	42
516	20240619	122400	7657939600	188200	187300	188300	187300	252
517	20240619	122300	7610569400	187300	187200	187300	187200	97
518	20240619	122200	7592410600	187200	187700	187700	187200	52
519	20240619	122100	7582672700	187700	187000	187700	187000	222
520	20240619	122000	7541052900	187000	186900	187100	186900	42
521	20240619	121900	7533197900	186800	186600	186900	186600	36
522	20240619	121800	7526479200	186600	186700	186900	186400	116
523	20240619	121700	7504842700	187000	187000	187100	186900	51
524	20240619	121600	7495303200	187000	186700	187200	186700	64
525	20240619	121500	7483330100	186600	186700	186700	186500	57
526	20240619	121400	7472694500	186500	186600	186700	186500	66
527	20240619	121300	7460382700	186600	186500	186600	186400	41
528	20240619	121200	7452738100	186600	186200	186600	186200	99
529	20240619	121100	7434302300	186200	186300	186300	186100	181
530	20240619	121000	7400603200	186300	186500	186500	186300	95
531	20240619	120900	7382893100	186600	186400	186700	186400	75
532	20240619	120800	7368910500	186400	186500	186600	186400	82
533	20240619	120700	7353611700	186600	187000	187000	186600	41
534	20240619	120600	7345949900	187100	186400	187100	186300	159
535	20240619	120500	7316299100	186400	186900	187000	186400	467
536	20240619	120400	7229184100	187000	187500	187500	187000	42
537	20240619	120300	7221316900	187600	187400	187600	187400	86
538	20240619	120200	7205190800	187400	187100	187400	187100	31
539	20240619	120100	7199388600	187300	187500	187600	187200	40
540	20240619	120000	7191891500	187600	187700	187700	187600	43
541	20240619	115900	7183821400	187600	187600	187700	187600	38
542	20240619	115800	7176692200	187600	187500	187600	187500	4
543	20240619	115700	7175942100	187500	187900	187900	186500	562
544	20240619	115600	7070936700	187900	187300	187900	187300	468
545	20240619	115500	6983101800	187400	187400	187400	187300	32
546	20240619	115400	6977105800	187400	187300	187400	187200	51
547	20240619	115300	6967551800	187300	187300	187400	187300	60
548	20240619	115200	6956313200	187300	187600	187600	187300	197
549	20240619	115100	6919380300	187600	187600	187700	187500	35
550	20240619	115000	6912814400	187600	187700	187700	187500	64
551	20240619	114900	6900811200	187700	187700	187700	187600	87
552	20240619	114800	6884481900	187600	187800	187900	187600	61
553	20240619	114700	6873032500	187800	187500	187800	187500	34
554	20240619	114600	6866651900	187500	188000	188000	187500	154
555	20240619	114500	6837752800	187900	187900	188000	187900	30
556	20240619	114400	6832113700	187900	187900	187900	187800	44
557	20240619	114300	6823848600	187900	187900	187900	187800	9
558	20240619	114200	6822157700	187900	188300	188300	187900	172
559	20240619	114100	6789810300	188200	187900	188200	187900	58
560	20240619	114000	6778900900	187900	187900	188000	187900	33
561	20240619	113900	6772699500	187900	187900	188000	187900	69
562	20240619	113800	6759730900	188000	188200	188300	188000	51
563	20240619	113700	6750135500	188200	188200	188200	188100	95
564	20240619	113600	6732256800	188300	188000	188300	187900	50
565	20240619	113500	6722851800	188100	188200	188200	188100	72
566	20240619	113400	6709302300	188200	188100	188200	188000	28
567	20240619	113300	6704036000	188100	188300	188400	187800	94
568	20240619	113200	6686343400	188300	187500	188400	187500	106
569	20240619	113100	6666430200	188000	187200	188000	187100	367
570	20240619	113000	6597549400	187200	187100	187200	187000	80
571	20240619	112900	6582581200	187200	186900	187200	186900	63
572	20240619	112800	6570799900	186800	186800	186900	186800	141
573	20240619	112700	6544455200	186800	187000	187000	186800	147
574	20240619	112600	6516982900	186900	187100	187100	186900	121
575	20240619	112500	6494363900	186900	187200	187200	186900	58
576	20240619	112400	6483512200	187300	187100	187300	187000	59
577	20240619	112300	6472476300	187100	187300	187300	187000	382
578	20240619	112200	6401023200	187300	187300	187400	187200	42
579	20240619	112100	6393156600	187300	187300	187300	187100	119
580	20240619	112000	6370879100	187300	187500	187500	187300	57
581	20240619	111900	6360196400	187500	187500	187700	187500	109
582	20240619	111800	6339755300	187500	187600	187600	187500	68
583	20240619	111700	6326999000	187700	187800	187800	187700	51
584	20240619	111600	6317425500	187700	187700	187800	187700	58
585	20240619	111500	6306538500	187800	187900	187900	187700	66
586	20240619	111400	6294143900	187800	187500	188000	187500	163
587	20240619	111300	6263543200	187600	187700	187800	187600	52
588	20240619	111200	6253783600	187600	187600	187700	187600	71
589	20240619	111100	6240460700	187600	187600	187700	187500	51
590	20240619	111000	6230895600	187600	187700	187700	187500	89
591	20240619	110900	6214198000	187700	187400	187700	187300	261
592	20240619	110800	6165278200	187400	187300	187400	187300	43
593	20240619	110700	6157221900	187300	187400	187400	187200	91
594	20240619	110600	6140175600	187400	187200	187600	187200	95
595	20240619	110500	6122379500	187300	187300	187300	187200	50
596	20240619	110400	6113015300	187200	187500	187700	187200	117
597	20240619	110300	6091090400	187500	187500	187700	187400	244
598	20240619	110200	6045339100	187400	187800	187800	187400	101
599	20240619	110100	6026397000	187700	187300	187800	187300	47
600	20240619	110000	6017576500	187300	187200	187500	187200	103
601	20240619	105900	5998285600	187200	187200	187300	187100	165
602	20240619	105800	5967400300	187200	187400	187400	187200	138
603	20240619	105700	5941551300	187400	187300	187400	187000	361
604	20240619	105600	5873975300	187200	187300	187500	187200	40
605	20240619	105500	5866481800	187500	187200	187600	187200	83
606	20240619	105400	5850928000	187200	187200	187300	187200	67
607	20240619	105300	5838384700	187200	187000	187200	186900	115
608	20240619	105200	5816879500	187100	187500	187500	187000	96
609	20240619	105100	5798912400	187400	187400	187600	187300	91
610	20240619	105000	5781854300	187300	187000	187300	186900	747
611	20240619	104900	5642158800	187000	187300	187300	187000	131
612	20240619	104800	5617645500	187300	187400	187400	187200	96
613	20240619	104700	5599672200	187400	187200	187400	187200	149
614	20240619	104600	5571773500	187300	187400	187500	187300	138
615	20240619	104500	5545914800	187400	187800	187800	187400	93
616	20240619	104400	5528470100	187800	187400	187800	187300	492
617	20240619	104300	5436190900	187500	187500	187700	187500	226
618	20240619	104200	5393794800	187600	188100	188100	187400	220
619	20240619	104100	5352462800	188200	188700	188700	188200	209
620	20240619	104000	5313075500	188600	188600	188700	188600	56
621	20240619	103900	5302511700	188600	187800	188700	187800	215
622	20240619	103800	5262052200	187800	188300	188500	187400	413
623	20240619	103700	5184372400	188300	188700	188800	188200	284
624	20240619	103600	5130837800	188800	189200	189200	188800	55
625	20240619	103500	5120443400	189200	189200	189700	188800	232
626	20240619	103400	5076584800	189800	189900	189900	189100	242
627	20240619	103300	5030689400	189900	190000	190300	189900	85
628	20240619	103200	5014531400	190100	190300	190300	190100	34
629	20240619	103100	5008065700	190300	190300	190500	190300	33
630	20240619	103000	5001784000	190600	190600	190700	190300	166
631	20240619	102900	4970158200	190800	190800	190800	190700	132
632	20240619	102800	4944979800	190600	190500	190600	190500	134
633	20240619	102700	4919448900	190500	190400	190600	190200	35
634	20240619	102600	4912782400	190400	190000	190500	190000	442
635	20240619	102500	4828632100	190400	189400	190400	189400	188
636	20240619	102400	4792977300	189400	189500	189500	189400	32
637	20240619	102300	4786915800	189500	189700	189700	189500	210
638	20240619	102200	4747106400	189600	189700	189700	189600	33
639	20240619	102100	4740848100	189600	189400	189700	189400	66
640	20240619	102000	4728338800	189500	189400	189500	189200	175
641	20240619	101900	4695206200	189500	189800	189800	189500	77
642	20240619	101800	4680609100	189900	190300	190300	189900	105
643	20240619	101700	4660655400	190400	190900	190900	190400	36
644	20240619	101600	4653792800	190800	190900	191100	190800	87
645	20240619	101500	4637186700	191100	191200	191600	191000	28
646	20240619	101400	4631835800	191600	191700	191800	191300	61
647	20240619	101300	4620152500	191500	191900	191900	191000	28
648	20240619	101200	4614794100	191900	191100	191900	190900	105
649	20240619	101100	4594712200	191900	191900	192000	191000	64
650	20240619	101000	4582455600	192000	192000	192000	191700	138
651	20240619	100900	4555986700	192000	191900	192000	191800	49
652	20240619	100800	4546584800	191900	192000	192000	191800	35
653	20240619	100700	4539868900	191700	192600	192600	191700	414
654	20240619	100600	4460363000	192500	192400	192500	192300	65
655	20240619	100500	4447856800	192400	192600	192600	192200	68
656	20240619	100400	4434771000	192100	193000	193400	192100	192
657	20240619	100300	4397681000	193000	190500	193000	190500	614
658	20240619	100200	4280057000	190500	190300	190500	190200	175
659	20240619	100100	4246751800	190300	190400	190400	190300	53
660	20240619	100000	4236664300	190400	190500	190500	190400	67
661	20240619	095900	4223905500	190400	190400	190500	190400	62
662	20240619	095800	4212097600	190500	190500	190500	190100	53
663	20240619	095700	4202008300	190500	190800	190800	190400	48
664	20240619	095600	4192862800	190800	190100	190800	190100	162
665	20240619	095500	4162065100	190100	189400	190100	189400	133
666	20240619	095400	4136826800	189400	189500	189500	189300	150
667	20240619	095300	4108414900	189700	189600	189700	189500	62
668	20240619	095200	4096660100	189600	190100	190100	189600	292
669	20240619	095100	4041210800	190200	190400	190900	190100	229
670	20240619	095000	3997635700	190900	191100	191100	190400	659
671	20240619	094900	3871863600	191100	191500	191600	191100	125
672	20240619	094800	3847938000	191600	191700	191700	191500	69
673	20240619	094700	3834721800	191700	191700	191800	191700	58
674	20240619	094600	3823602900	191500	191300	191500	191000	268
675	20240619	094500	3772337100	191300	191300	191400	191200	177
676	20240619	094400	3738475900	191300	191200	191300	191200	138
677	20240619	094300	3712077800	191200	190700	191300	190700	539
678	20240619	094200	3609055100	190600	190200	190600	190200	72
679	20240619	094100	3595340900	190200	190700	190700	190200	71
680	20240619	094000	3581816000	190700	190400	190700	190400	168
681	20240619	093900	3549781100	190400	190300	190400	190200	40
682	20240619	093800	3542168500	190300	190200	190300	190200	39
683	20240619	093700	3534748000	190200	190000	190200	190000	44
684	20240619	093600	3526381200	190000	190300	190300	189800	156
685	20240619	093500	3496727900	190300	190600	190600	190100	358
686	20240619	093400	3428591300	190500	190500	190800	190500	85
687	20240619	093300	3412389400	190500	190200	190500	189800	416
688	20240619	093200	3333213400	190300	190300	190300	190200	179
689	20240619	093100	3299152400	190300	189700	190500	189600	252
690	20240619	093000	3251211000	189000	189700	189800	189000	22
691	20240619	092900	3247041300	189800	189800	189800	189000	43
692	20240619	092800	3238901500	188900	189300	189300	188800	518
693	20240619	092700	3140962000	189900	189300	189900	189200	159
694	20240619	092600	3110870200	189300	189500	189500	189000	124
695	20240619	092500	3087410000	189500	189600	189600	189100	218
696	20240619	092400	3046139400	189600	190200	190200	189600	81
697	20240619	092300	3030763400	190200	190000	190200	190000	69
698	20240619	092200	3017649700	190000	189800	190000	189300	108
699	20240619	092100	2997140300	189200	189500	189900	189200	243
700	20240619	092000	2951070200	189800	189200	190600	189200	365
701	20240619	091900	2881694100	189000	188500	189000	188400	109
702	20240619	091800	2861136200	188400	187800	188400	187800	114
703	20240619	091700	2839676900	187800	187100	188200	187100	137
704	20240619	091600	2813954800	187000	187900	188200	186900	228
705	20240619	091500	2771197600	187800	186700	187800	186700	91
706	20240619	091400	2754146400	186600	187700	188200	186600	1333
707	20240619	091300	2504526900	187900	188100	188600	187900	206
708	20240619	091200	2465773600	188100	188900	189400	188100	321
709	20240619	091100	2405115800	188500	188000	188900	188000	186
710	20240619	091000	2370094800	187900	185500	188000	185000	807
711	20240619	090900	2219650800	184900	185000	185400	184900	523
712	20240619	090800	2122913500	185700	184900	185700	184700	345
713	20240619	090700	2059115300	184900	185100	185900	184900	859
714	20240619	090600	1900085500	185100	185200	185600	185100	931
715	20240619	090500	1727566900	185200	184300	186100	184300	444
716	20240619	090400	1645244500	184300	186100	186600	184000	1103
717	20240619	090300	1441169500	186100	189800	189800	186000	2518
718	20240619	090200	971338300	189800	191800	192600	189800	1414
719	20240619	090100	702207400	191800	194400	194400	191800	1867
720	20240619	090000	339742100	194400	194400	194600	194300	1740