KissMeData/039030/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192400	37056057600	198200	198200	198200	198200	3325
3	20240607	192300	37056057600	198200	198200	198200	198200	0
4	20240607	192200	37056057600	198200	198200	198200	198200	0
5	20240607	192100	37056057600	198200	198200	198200	198200	0
6	20240607	192000	37056057600	198200	198200	198200	198200	0
7	20240607	191900	37056057600	198200	198200	198200	198200	0
8	20240607	191800	37056057600	198200	198200	198200	198200	0
9	20240607	191700	37056057600	198200	198200	198200	198200	0
10	20240607	191600	37056057600	198200	198200	198200	198200	0
11	20240607	191500	37056057600	198200	198200	198200	198200	0
12	20240607	191400	37056057600	198200	198200	198200	198200	0
13	20240607	191300	37056057600	198200	198200	198200	198200	0
14	20240607	191200	37056057600	198200	198200	198200	198200	0
15	20240607	191100	37056057600	198200	198200	198200	198200	0
16	20240607	191000	37056057600	198200	198200	198200	198200	0
17	20240607	190900	37056057600	198200	198200	198200	198200	0
18	20240607	190800	37056057600	198200	198200	198200	198200	0
19	20240607	190700	37056057600	198200	198200	198200	198200	0
20	20240607	190600	37056057600	198200	198200	198200	198200	0
21	20240607	190500	37056057600	198200	198200	198200	198200	0
22	20240607	190400	37056057600	198200	198200	198200	198200	0
23	20240607	190300	37056057600	198200	198200	198200	198200	0
24	20240607	190200	37056057600	198200	198200	198200	198200	0
25	20240607	190100	37056057600	198200	198200	198200	198200	0
26	20240607	190000	37056057600	198200	198200	198200	198200	0
27	20240607	185900	37056057600	198200	198200	198200	198200	0
28	20240607	185800	37056057600	198200	198200	198200	198200	0
29	20240607	185700	37056057600	198200	198200	198200	198200	0
30	20240607	185600	37056057600	198200	198200	198200	198200	0
31	20240607	185500	37056057600	198200	198200	198200	198200	0
32	20240607	185400	37056057600	198200	198200	198200	198200	3325
33	20240607	185300	37056057600	198200	198200	198200	198200	0
34	20240607	185200	37056057600	198200	198200	198200	198200	0
35	20240607	185100	37056057600	198200	198200	198200	198200	0
36	20240607	185000	37056057600	198200	198200	198200	198200	0
37	20240607	184900	37056057600	198200	198200	198200	198200	0
38	20240607	184800	37056057600	198200	198200	198200	198200	0
39	20240607	184700	37056057600	198200	198200	198200	198200	0
40	20240607	184600	37056057600	198200	198200	198200	198200	0
41	20240607	184500	37056057600	198200	198200	198200	198200	0
42	20240607	184400	37056057600	198200	198200	198200	198200	0
43	20240607	184300	37056057600	198200	198200	198200	198200	0
44	20240607	184200	37056057600	198200	198200	198200	198200	0
45	20240607	184100	37056057600	198200	198200	198200	198200	0
46	20240607	184000	37056057600	198200	198200	198200	198200	0
47	20240607	183900	37056057600	198200	198200	198200	198200	0
48	20240607	183800	37056057600	198200	198200	198200	198200	0
49	20240607	183700	37056057600	198200	198200	198200	198200	0
50	20240607	183600	37056057600	198200	198200	198200	198200	0
51	20240607	183500	37056057600	198200	198200	198200	198200	0
52	20240607	183400	37056057600	198200	198200	198200	198200	0
53	20240607	183300	37056057600	198200	198200	198200	198200	0
54	20240607	183200	37056057600	198200	198200	198200	198200	0
55	20240607	183100	37056057600	198200	198200	198200	198200	0
56	20240607	183000	37056057600	198200	198200	198200	198200	0
57	20240607	182900	37056057600	198200	198200	198200	198200	0
58	20240607	182800	37056057600	198200	198200	198200	198200	0
59	20240607	182700	37056057600	198200	198200	198200	198200	0
60	20240607	182600	37056057600	198200	198200	198200	198200	0
61	20240607	182500	37056057600	198200	198200	198200	198200	0
62	20240607	182400	37056057600	198200	198200	198200	198200	3325
63	20240607	182300	37056057600	198200	198200	198200	198200	0
64	20240607	182200	37056057600	198200	198200	198200	198200	0
65	20240607	182100	37056057600	198200	198200	198200	198200	0
66	20240607	182000	37056057600	198200	198200	198200	198200	0
67	20240607	181900	37056057600	198200	198200	198200	198200	0
68	20240607	181800	37056057600	198200	198200	198200	198200	0
69	20240607	181700	37056057600	198200	198200	198200	198200	0
70	20240607	181600	37056057600	198200	198200	198200	198200	0
71	20240607	181500	37056057600	198200	198200	198200	198200	0
72	20240607	181400	37056057600	198200	198200	198200	198200	0
73	20240607	181300	37056057600	198200	198200	198200	198200	0
74	20240607	181200	37056057600	198200	198200	198200	198200	0
75	20240607	181100	37056057600	198200	198200	198200	198200	0
76	20240607	181000	37056057600	198200	198200	198200	198200	0
77	20240607	180900	37056057600	198200	198200	198200	198200	0
78	20240607	180800	37056057600	198200	198200	198200	198200	0
79	20240607	180700	37056057600	198200	198200	198200	198200	0
80	20240607	180600	37056057600	198200	198200	198200	198200	0
81	20240607	180500	37056057600	198200	198200	198200	198200	0
82	20240607	180400	37056057600	198200	198200	198200	198200	0
83	20240607	180300	37056057600	198200	198200	198200	198200	0
84	20240607	180200	37056057600	198200	198200	198200	198200	0
85	20240607	180100	37056057600	198200	198200	198200	198200	0
86	20240607	180000	37056057600	198200	198200	198200	198200	0
87	20240607	175900	37056057600	198200	198200	198200	198200	0
88	20240607	175800	37056057600	198200	198200	198200	198200	0
89	20240607	175700	37056057600	198200	198200	198200	198200	0
90	20240607	175600	37056057600	198200	198200	198200	198200	0
91	20240607	175500	37056057600	198200	198200	198200	198200	0
92	20240607	175400	37056057600	198200	198200	198200	198200	3325
93	20240607	175300	37056057600	198200	198200	198200	198200	0
94	20240607	175200	37056057600	198200	198200	198200	198200	0
95	20240607	175100	37056057600	198200	198200	198200	198200	0
96	20240607	175000	37056057600	198200	198200	198200	198200	0
97	20240607	174900	37056057600	198200	198200	198200	198200	0
98	20240607	174800	37056057600	198200	198200	198200	198200	0
99	20240607	174700	37056057600	198200	198200	198200	198200	0
100	20240607	174600	37056057600	198200	198200	198200	198200	0
101	20240607	174500	37056057600	198200	198200	198200	198200	0
102	20240607	174400	37056057600	198200	198200	198200	198200	0
103	20240607	174300	37056057600	198200	198200	198200	198200	0
104	20240607	174200	37056057600	198200	198200	198200	198200	0
105	20240607	174100	37056057600	198200	198200	198200	198200	0
106	20240607	174000	37056057600	198200	198200	198200	198200	0
107	20240607	173900	37056057600	198200	198200	198200	198200	0
108	20240607	173800	37056057600	198200	198200	198200	198200	0
109	20240607	173700	37056057600	198200	198200	198200	198200	0
110	20240607	173600	37056057600	198200	198200	198200	198200	0
111	20240607	173500	37056057600	198200	198200	198200	198200	0
112	20240607	173400	37056057600	198200	198200	198200	198200	0
113	20240607	173300	37056057600	198200	198200	198200	198200	0
114	20240607	173200	37056057600	198200	198200	198200	198200	0
115	20240607	173100	37056057600	198200	198200	198200	198200	0
116	20240607	173000	37056057600	198200	198200	198200	198200	0
117	20240607	172900	37056057600	198200	198200	198200	198200	0
118	20240607	172800	37056057600	198200	198200	198200	198200	0
119	20240607	172700	37056057600	198200	198200	198200	198200	0
120	20240607	172600	37056057600	198200	198200	198200	198200	0
121	20240607	172500	37056057600	198200	198200	198200	198200	0
122	20240607	172400	37056057600	198200	198200	198200	198200	3325
123	20240607	172300	37056057600	198200	198200	198200	198200	0
124	20240607	172200	37056057600	198200	198200	198200	198200	0
125	20240607	172100	37056057600	198200	198200	198200	198200	0
126	20240607	172000	37056057600	198200	198200	198200	198200	0
127	20240607	171900	37056057600	198200	198200	198200	198200	0
128	20240607	171800	37056057600	198200	198200	198200	198200	0
129	20240607	171700	37056057600	198200	198200	198200	198200	0
130	20240607	171600	37056057600	198200	198200	198200	198200	0
131	20240607	171500	37056057600	198200	198200	198200	198200	0
132	20240607	171400	37056057600	198200	198200	198200	198200	0
133	20240607	171300	37056057600	198200	198200	198200	198200	0
134	20240607	171200	37056057600	198200	198200	198200	198200	0
135	20240607	171100	37056057600	198200	198200	198200	198200	0
136	20240607	171000	37056057600	198200	198200	198200	198200	0
137	20240607	170900	37056057600	198200	198200	198200	198200	0
138	20240607	170800	37056057600	198200	198200	198200	198200	0
139	20240607	170700	37056057600	198200	198200	198200	198200	0
140	20240607	170600	37056057600	198200	198200	198200	198200	0
141	20240607	170500	37056057600	198200	198200	198200	198200	0
142	20240607	170400	37056057600	198200	198200	198200	198200	0
143	20240607	170300	37056057600	198200	198200	198200	198200	0
144	20240607	170200	37056057600	198200	198200	198200	198200	0
145	20240607	170100	37056057600	198200	198200	198200	198200	0
146	20240607	170000	37056057600	198200	198200	198200	198200	0
147	20240607	165900	37056057600	198200	198200	198200	198200	0
148	20240607	165800	37056057600	198200	198200	198200	198200	0
149	20240607	165700	37056057600	198200	198200	198200	198200	0
150	20240607	165600	37056057600	198200	198200	198200	198200	0
151	20240607	165500	37056057600	198200	198200	198200	198200	0
152	20240607	165400	37056057600	198200	198200	198200	198200	3325
153	20240607	165300	37056057600	198200	198200	198200	198200	0
154	20240607	165200	37056057600	198200	198200	198200	198200	0
155	20240607	165100	37056057600	198200	198200	198200	198200	0
156	20240607	165000	37056057600	198200	198200	198200	198200	0
157	20240607	164900	37056057600	198200	198200	198200	198200	0
158	20240607	164800	37056057600	198200	198200	198200	198200	0
159	20240607	164700	37056057600	198200	198200	198200	198200	0
160	20240607	164600	37056057600	198200	198200	198200	198200	0
161	20240607	164500	37056057600	198200	198200	198200	198200	0
162	20240607	164400	37056057600	198200	198200	198200	198200	0
163	20240607	164300	37056057600	198200	198200	198200	198200	0
164	20240607	164200	37056057600	198200	198200	198200	198200	0
165	20240607	164100	37056057600	198200	198200	198200	198200	0
166	20240607	164000	37056057600	198200	198200	198200	198200	0
167	20240607	163900	37056057600	198200	198200	198200	198200	0
168	20240607	163800	37056057600	198200	198200	198200	198200	0
169	20240607	163700	37056057600	198200	198200	198200	198200	0
170	20240607	163600	37056057600	198200	198200	198200	198200	0
171	20240607	163500	37056057600	198200	198200	198200	198200	0
172	20240607	163400	37056057600	198200	198200	198200	198200	0
173	20240607	163300	37056057600	198200	198200	198200	198200	0
174	20240607	163200	37056057600	198200	198200	198200	198200	0
175	20240607	163100	37056057600	198200	198200	198200	198200	0
176	20240607	163000	37056057600	198200	198200	198200	198200	0
177	20240607	162900	37056057600	198200	198200	198200	198200	0
178	20240607	162800	37056057600	198200	198200	198200	198200	0
179	20240607	162700	37056057600	198200	198200	198200	198200	0
180	20240607	162600	37056057600	198200	198200	198200	198200	0
181	20240607	162500	37056057600	198200	198200	198200	198200	0
182	20240607	162400	37056057600	198200	198200	198200	198200	3325
183	20240607	162300	37056057600	198200	198200	198200	198200	0
184	20240607	162200	37056057600	198200	198200	198200	198200	0
185	20240607	162100	37056057600	198200	198200	198200	198200	0
186	20240607	162000	37056057600	198200	198200	198200	198200	0
187	20240607	161900	37056057600	198200	198200	198200	198200	0
188	20240607	161800	37056057600	198200	198200	198200	198200	0
189	20240607	161700	37056057600	198200	198200	198200	198200	0
190	20240607	161600	37056057600	198200	198200	198200	198200	0
191	20240607	161500	37056057600	198200	198200	198200	198200	0
192	20240607	161400	37056057600	198200	198200	198200	198200	0
193	20240607	161300	37056057600	198200	198200	198200	198200	0
194	20240607	161200	37056057600	198200	198200	198200	198200	0
195	20240607	161100	37056057600	198200	198200	198200	198200	0
196	20240607	161000	37056057600	198200	198200	198200	198200	0
197	20240607	160900	37056057600	198200	198200	198200	198200	0
198	20240607	160800	37056057600	198200	198200	198200	198200	0
199	20240607	160700	37056057600	198200	198200	198200	198200	0
200	20240607	160600	37056057600	198200	198200	198200	198200	0
201	20240607	160500	37056057600	198200	198200	198200	198200	0
202	20240607	160400	37056057600	198200	198200	198200	198200	0
203	20240607	160300	37056057600	198200	198200	198200	198200	0
204	20240607	160200	37056057600	198200	198200	198200	198200	0
205	20240607	160100	37056057600	198200	198200	198200	198200	0
206	20240607	160000	37056057600	198200	198200	198200	198200	0
207	20240607	155900	37056057600	198200	198200	198200	198200	0
208	20240607	155800	37056057600	198200	198200	198200	198200	0
209	20240607	155700	37056057600	198200	198200	198200	198200	0
210	20240607	155600	37056057600	198200	198200	198200	198200	0
211	20240607	155500	37056057600	198200	198200	198200	198200	0
212	20240607	155400	37056057600	198200	198200	198200	198200	3325
213	20240607	155300	37056057600	198200	198200	198200	198200	0
214	20240607	155200	37056057600	198200	198200	198200	198200	0
215	20240607	155100	37056057600	198200	198200	198200	198200	0
216	20240607	155000	37056057600	198200	198200	198200	198200	0
217	20240607	154900	37056057600	198200	198200	198200	198200	0
218	20240607	154800	37056057600	198200	198200	198200	198200	0
219	20240607	154700	37056057600	198200	198200	198200	198200	0
220	20240607	154600	37056057600	198200	198200	198200	198200	0
221	20240607	154500	37056057600	198200	198200	198200	198200	0
222	20240607	154400	37056057600	198200	198200	198200	198200	0
223	20240607	154300	37056057600	198200	198200	198200	198200	0
224	20240607	154200	37056057600	198200	198200	198200	198200	0
225	20240607	154100	37056057600	198200	198200	198200	198200	0
226	20240607	154000	37056057600	198200	198200	198200	198200	0
227	20240607	153900	37056057600	198200	198200	198200	198200	0
228	20240607	153800	37056057600	198200	198200	198200	198200	0
229	20240607	153700	37056057600	198200	198200	198200	198200	0
230	20240607	153600	37056057600	198200	198200	198200	198200	0
231	20240607	153500	37056057600	198200	198200	198200	198200	0
232	20240607	153400	37056057600	198200	198200	198200	198200	0
233	20240607	153300	37056057600	198200	198200	198200	198200	0
234	20240607	153200	37056057600	198200	198200	198200	198200	0
235	20240607	153100	37056057600	198200	198200	198200	198200	0
236	20240607	153000	37056057600	198200	198200	198200	198200	3325
237	20240607	152900	36397042600	198400	198400	198400	198400	0
238	20240607	152800	36397042600	198400	198400	198400	198400	0
239	20240607	152700	36397042600	198400	198400	198400	198400	0
240	20240607	152600	36397042600	198400	198400	198400	198400	0
241	20240607	152500	36397042600	198400	198400	198400	198400	0
242	20240607	152400	36397042600	198400	198400	198400	198400	0
243	20240607	152300	36397042600	198400	198400	198400	198400	0
244	20240607	152200	36397042600	198400	198400	198400	198400	0
245	20240607	152100	36397042600	198400	198400	198400	198400	0
246	20240607	152000	36397042600	198400	198400	198400	198400	0
247	20240607	151900	36397042600	198400	198600	198700	198300	835
248	20240607	151800	36231300900	198600	198500	198800	198500	677
249	20240607	151700	36096877900	198600	198800	198800	198600	500
250	20240607	151600	35997549600	198800	198700	198800	198700	206
251	20240607	151500	35956610200	198700	198900	198900	198700	702
252	20240607	151400	35817014900	198900	198900	198900	198800	1346
253	20240607	151300	35549349900	198800	198800	199000	198800	371
254	20240607	151200	35475560000	198900	199100	199100	198800	1196
255	20240607	151100	35237620700	199100	199300	199300	199100	569
256	20240607	151000	35124308100	199300	199300	199300	199200	69
257	20240607	150900	35110558800	199200	199200	199300	199100	149
258	20240607	150800	35080881500	199200	199400	199400	199100	299
259	20240607	150700	35021305500	199400	199200	199400	199200	93
260	20240607	150600	35002767500	199200	199000	199200	199000	230
261	20240607	150500	34956976300	199100	199000	199100	199000	297
262	20240607	150400	34897864100	199100	198900	199100	198800	873
263	20240607	150300	34724126800	198900	198900	198900	198800	259
264	20240607	150200	34672615000	198900	198800	198900	198800	169
265	20240607	150100	34639011100	198800	198900	198900	198800	110
266	20240607	150000	34617138600	198900	198800	198900	198800	151
267	20240607	145900	34587115000	198800	198800	198900	198800	134
268	20240607	145800	34560471200	198800	198400	198900	198400	836
269	20240607	145700	34394500200	198400	198300	198500	198300	181
270	20240607	145600	34358594800	198400	198400	198400	198300	298
271	20240607	145500	34299499400	198400	198700	198800	198300	931
272	20240607	145400	34114691900	198700	198900	198900	198500	1009
273	20240607	145300	33914221800	198900	198900	199000	198800	177
274	20240607	145200	33879016100	198900	199000	199100	198900	403
275	20240607	145100	33798828500	199100	199100	199200	199000	260
276	20240607	145000	33747063600	199100	199100	199100	199000	180
277	20240607	144900	33711233300	199100	199000	199100	199000	196
278	20240607	144800	33672220100	199100	199100	199100	199000	81
279	20240607	144700	33656096900	199100	199100	199300	199000	201
280	20240607	144600	33616072600	199100	199000	199100	199000	153
281	20240607	144500	33585618600	199000	198800	199100	198800	357
282	20240607	144400	33514597500	198900	198800	199000	198800	180
283	20240607	144300	33478792700	198900	199000	199000	198800	175
284	20240607	144200	33443988400	198800	199100	199100	198800	432
285	20240607	144100	33358064300	199000	198900	199000	198900	57
286	20240607	144000	33346723900	198900	199000	199100	198900	517
287	20240607	143900	33243840200	199000	199100	199200	199000	164
288	20240607	143800	33211187500	199100	199100	199200	199000	144
289	20240607	143700	33182514300	199000	199200	199200	199000	345
290	20240607	143600	33113824000	199200	199200	199200	199100	61
291	20240607	143500	33101674600	199100	199100	199100	199000	167
292	20240607	143400	33068426100	199100	199100	199100	199100	205
293	20240607	143300	33027610600	199100	199200	199300	199100	212
294	20240607	143200	32985385500	199100	199200	199200	199100	299
295	20240607	143100	32925843400	199100	199300	199300	199000	322
296	20240607	143000	32861729000	199300	199000	199300	199000	289
297	20240607	142900	32804194700	199100	199300	199300	199000	772
298	20240607	142800	32650508100	199400	199400	199400	199300	260
299	20240607	142700	32598666500	199300	199300	199400	199200	297
300	20240607	142600	32539473500	199300	199300	199300	199100	271
301	20240607	142500	32485483400	199300	199300	199400	199300	144
302	20240607	142400	32456781300	199300	199400	199500	199300	164
303	20240607	142300	32424083400	199400	199400	199500	199400	188
304	20240607	142200	32386594100	199500	199600	199700	199500	241
305	20240607	142100	32338505800	199500	199600	199600	199500	244
306	20240607	142000	32289815900	199500	199600	199700	199500	376
307	20240607	141900	32214771600	199600	199700	199800	199600	273
308	20240607	141800	32160252000	199700	199800	199800	199700	276
309	20240607	141700	32105129800	199800	199800	199800	199700	114
310	20240607	141600	32082354100	199800	199900	199900	199800	67
311	20240607	141500	32068964300	199900	199800	199900	199700	242
312	20240607	141400	32020612900	199700	199800	199800	199700	429
313	20240607	141300	31934901100	199800	199800	199900	199800	149
314	20240607	141200	31905124700	199800	199900	200000	199800	135
315	20240607	141100	31878142000	199800	199800	199900	199800	132
316	20240607	141000	31851757600	199800	199900	199900	199800	116
317	20240607	140900	31828572000	199800	199900	199900	199800	67
318	20240607	140800	31815182600	199800	199700	200000	199700	400
319	20240607	140700	31735258800	199700	199700	199700	199700	166
320	20240607	140600	31702108600	199800	199800	199900	199800	438
321	20240607	140500	31614591400	199900	199800	199900	199800	242
322	20240607	140400	31566228100	199800	199800	200000	199800	225
323	20240607	140300	31521242500	200000	199900	200500	199800	161
324	20240607	140200	31489053800	199800	199700	200000	199700	979
325	20240607	140100	31293313500	199800	199900	200000	199700	346
326	20240607	140000	31224169300	199900	199900	200000	199900	81
327	20240607	135900	31207975800	200000	200000	200500	200000	712
328	20240607	135800	31065567300	200000	200000	200500	200000	498
329	20240607	135700	30965953800	200000	200000	200500	200000	222
330	20240607	135600	30921530300	200500	200500	200500	200000	118
331	20240607	135500	30897906300	200500	200500	200500	200000	212
332	20240607	135400	30855435300	200500	200000	200500	200000	175
333	20240607	135300	30820406300	200500	200000	200500	200000	69
334	20240607	135200	30806582300	200000	200500	201000	200000	364
335	20240607	135100	30733656300	200500	201000	201000	200500	147
336	20240607	135000	30704126800	201000	200500	201000	200500	171
337	20240607	134900	30669769300	201500	200500	201500	200000	1071
338	20240607	134800	30454855800	200000	200000	200500	200000	61
339	20240607	134700	30442649800	200000	200000	200500	200000	49
340	20240607	134600	30432845800	200000	199800	200000	199700	954
341	20240607	134500	30242089700	199700	199900	199900	199700	269
342	20240607	134400	30188342500	199900	199900	199900	199800	82
343	20240607	134300	30171952100	199800	199900	200000	199800	63
344	20240607	134200	30159359000	199900	199800	200000	199800	108
345	20240607	134100	30137773300	199700	199700	199800	199600	115
346	20240607	134000	30114808400	199800	199800	199900	199700	235
347	20240607	133900	30067864600	199800	199700	199800	199700	53
348	20240607	133800	30057276400	199800	199800	199900	199700	98
349	20240607	133700	30037695700	199700	199600	200500	199500	703
350	20240607	133600	29897164500	199600	199500	199600	199400	113
351	20240607	133500	29874619700	199600	199600	199800	199400	341
352	20240607	133400	29806585600	199600	199700	199800	199600	174
353	20240607	133300	29771846000	199700	199700	199700	199600	74
354	20240607	133200	29757070900	199700	199800	199800	199700	128
355	20240607	133100	29731507500	199700	200000	200500	199700	642
356	20240607	133000	29603143400	200000	200500	200500	199900	103
357	20240607	132900	29582542500	199900	199900	200500	199700	551
358	20240607	132800	29472392500	199900	200000	200500	199900	971
359	20240607	132700	29278182100	200000	200000	200500	200000	94
360	20240607	132600	29259342100	200500	200500	200500	200000	194
361	20240607	132500	29220503100	200500	199700	201000	199700	1308
362	20240607	132400	28958734100	199700	199000	199700	199000	510
363	20240607	132300	28857004400	199100	199400	199400	199000	178
364	20240607	132200	28821547400	199400	199600	199700	199400	536
365	20240607	132100	28714593200	199600	199700	199700	199500	483
366	20240607	132000	28618174300	199700	199000	199700	199000	817
367	20240607	131900	28455251700	199000	198600	199000	198600	464
368	20240607	131800	28362992500	198600	198400	198600	198400	186
369	20240607	131700	28326056500	198400	198600	198700	198100	274
370	20240607	131600	28271684600	198900	197500	198900	197500	1127
371	20240607	131500	28048393800	197400	196900	197400	196900	469
372	20240607	131400	27955886800	197000	196900	197000	196900	100
373	20240607	131300	27936189200	196900	196800	197000	196800	113
374	20240607	131200	27913945500	196800	196700	196800	196700	138
375	20240607	131100	27886797800	196700	196800	196800	196700	77
376	20240607	131000	27871648100	196800	197100	197100	196700	498
377	20240607	130900	27773571000	197000	196800	197000	196700	220
378	20240607	130800	27730245300	196800	197100	197100	196700	293
379	20240607	130700	27672553500	197100	196800	197300	196800	21
380	20240607	130600	27668415100	196800	196800	197400	196700	574
381	20240607	130500	27555283200	196700	196500	196900	196500	280
382	20240607	130400	27500240200	196400	196500	196500	196400	91
383	20240607	130300	27482364700	196400	196400	196400	196300	957
384	20240607	130200	27294458700	196300	196300	196400	196300	428
385	20240607	130100	27210409700	196300	196500	196500	196300	374
386	20240607	130000	27136958300	196500	196500	196500	196400	86
387	20240607	125900	27120061500	196400	196400	196400	196300	449
388	20240607	125800	27031878000	196400	196500	196500	196300	410
389	20240607	125700	26951338900	196500	196700	196700	196300	2918
390	20240607	125600	26377944800	196700	196700	196700	196600	96
391	20240607	125500	26359065900	196600	196600	196800	196600	438
392	20240607	125400	26272920600	196700	196900	196900	196600	201
393	20240607	125300	26233389200	196700	197200	197300	196600	5319
394	20240607	125200	25186790600	197200	197000	197200	197000	92
395	20240607	125100	25168651400	197000	197000	197300	196900	537
396	20240607	125000	25062855500	197000	197000	197100	196900	283
397	20240607	124900	25007113100	196900	197400	197500	196900	1861
398	20240607	124800	24640238400	197600	197600	197600	197500	95
399	20240607	124700	24621471900	197500	197400	197600	197400	367
400	20240607	124600	24548986200	197400	197200	197700	197200	639
401	20240607	124500	24422879900	197200	197200	197200	197200	59
402	20240607	124400	24411245100	197300	197300	197300	197200	34
403	20240607	124300	24404539500	197200	197300	197300	197100	87
404	20240607	124200	24387381900	197300	197300	197400	197200	48
405	20240607	124100	24377910300	197100	197300	197300	197100	555
406	20240607	124000	24268483500	197400	197300	197400	197300	527
407	20240607	123900	24164502700	197400	197400	197500	197300	100
408	20240607	123800	24144764300	197400	197500	197600	197400	253
409	20240607	123700	24094815700	197400	197500	197600	197300	200
410	20240607	123600	24055326400	197600	197800	197800	197600	122
411	20240607	123500	24031214200	197800	197900	197900	197600	302
412	20240607	123400	23971489700	197900	197800	197900	197800	139
413	20240607	123300	23943982200	197900	197900	197900	197800	587
414	20240607	123200	23827842800	197900	197700	197900	197600	111
415	20240607	123100	23805887300	197700	197400	197700	197400	97
416	20240607	123000	23786727900	197400	197500	197800	197400	222
417	20240607	122900	23742870500	197500	197400	197500	197200	526
418	20240607	122800	23639041300	197200	197200	197300	197200	360
419	20240607	122700	23568021000	197200	197200	197300	197100	57
420	20240607	122600	23556779400	197100	197100	197200	197000	258
421	20240607	122500	23505922600	197000	197000	197100	197000	148
422	20240607	122400	23476763800	197000	197100	197200	197000	1011
423	20240607	122300	23277554700	197200	197200	197200	197100	128
424	20240607	122200	23252318900	197200	197200	197300	197100	236
425	20240607	122100	23205780500	197300	197100	197300	197100	58
426	20240607	122000	23194343700	197100	197000	197300	196900	398
427	20240607	121900	23115924000	196900	196800	197000	196700	1257
428	20240607	121800	22868511600	196700	196600	196800	196600	271
429	20240607	121700	22815203900	196700	196600	196700	196600	143
430	20240607	121600	22787084300	196700	196700	196800	196500	922
431	20240607	121500	22605813800	196800	196700	196800	196600	121
432	20240607	121400	22582016900	196600	196600	196800	196500	1136
433	20240607	121300	22358688100	196700	197100	197100	196600	3327
434	20240607	121200	21703793100	197100	197100	197200	197000	828
435	20240607	121100	21540654200	197100	197300	197300	197100	829
436	20240607	121000	21377174300	197300	197600	197600	197300	1756
437	20240607	120900	21030581800	197500	197700	197700	197500	105
438	20240607	120800	21009841300	197500	197500	197700	197400	344
439	20240607	120700	20941888500	197400	197400	197500	197400	102
440	20240607	120600	20921752400	197300	197500	197500	197300	1229
441	20240607	120500	20679088400	197600	197600	197700	197500	485
442	20240607	120400	20583253100	197600	197800	197900	197600	1226
443	20240607	120300	20340814000	197800	197800	197900	197800	79
444	20240607	120200	20325187500	197800	197900	197900	197800	199
445	20240607	120100	20285806400	197800	197800	197900	197800	139
446	20240607	120000	20258312000	197800	197900	197900	197800	115
447	20240607	115900	20235564600	197900	197800	197900	197800	232
448	20240607	115800	20189654200	197800	197800	197900	197800	42
449	20240607	115700	20181346300	197800	197800	197900	197700	202
450	20240607	115600	20141392200	197800	198000	198000	197800	1309
451	20240607	115500	19882376900	198000	198200	198200	198000	2274
452	20240607	115400	19431978400	198100	198200	198300	198100	364
453	20240607	115300	19359853700	198200	198200	198400	198200	981
454	20240607	115200	19165414200	198300	198200	198300	198200	109
455	20240607	115100	19143800900	198200	198400	198500	198200	653
456	20240607	115000	19014293600	198300	198500	198500	198300	336
457	20240607	114900	18947647100	198500	198500	198500	198400	135
458	20240607	114800	18920860400	198500	198700	198700	198400	365
459	20240607	114700	18848388800	198700	198600	198800	198600	1072
460	20240607	114600	18635369700	198700	198700	198700	198600	47
461	20240607	114500	18626033200	198600	198800	198800	198600	163
462	20240607	114400	18593648600	198700	198700	198900	198700	321
463	20240607	114300	18529834300	198700	198500	198700	198500	106
464	20240607	114200	18508787600	198600	198500	198700	198500	40
465	20240607	114100	18500845500	198600	198400	198600	198400	659
466	20240607	114000	18370025400	198400	198500	198500	198400	164
467	20240607	113900	18337483000	198500	199100	199100	198400	1583
468	20240607	113800	18022739800	199100	199000	199200	199000	57
469	20240607	113700	18011392900	198900	199100	199200	198900	414
470	20240607	113600	17928996800	199100	199100	199300	199100	10
471	20240607	113500	17927005500	199100	199100	199100	199000	30
472	20240607	113400	17921034000	199000	199100	199300	199000	787
473	20240607	113300	17764364200	199000	199100	199200	199000	143
474	20240607	113200	17735893000	199100	199000	199200	198900	249
475	20240607	113100	17686361200	198900	199200	199300	198900	650
476	20240607	113000	17556995600	199300	199300	199600	199200	256
477	20240607	112900	17505985700	199500	199600	199800	199200	675
478	20240607	112800	17371308100	199600	199400	199700	199300	185
479	20240607	112700	17334407900	199300	199300	199400	199300	323
480	20240607	112600	17270012200	199300	199400	199400	199200	60
481	20240607	112500	17258054600	199200	199300	199400	199200	93
482	20240607	112400	17239520900	199000	199300	199500	199000	377
483	20240607	112300	17164367200	199300	198500	199500	198500	667
484	20240607	112200	17031750700	198500	198000	198800	197900	895
485	20240607	112100	16854460600	198000	198200	198200	198000	1484
486	20240607	112000	16560578700	198200	198700	198800	198200	1316
487	20240607	111900	16299385800	198700	198900	198900	198700	199
488	20240607	111800	16259832200	198900	198900	199600	198500	814
489	20240607	111700	16098019800	198900	199600	199700	198500	2367
490	20240607	111600	15626552100	199600	199800	199900	199600	1286
491	20240607	111500	15369777400	199800	199700	200000	199700	630
492	20240607	111400	15243906900	199700	199900	200500	199700	817
493	20240607	111300	15080596500	200000	200000	200500	200000	2093
494	20240607	111200	14661990000	200500	200000	200500	200000	214
495	20240607	111100	14619086000	200000	200500	200500	200000	655
496	20240607	111000	14488056500	200500	200500	200500	200000	432
497	20240607	110900	14401563000	200000	201000	201000	200000	1674
498	20240607	110800	14066154500	201000	201000	201500	201000	1761
499	20240607	110700	13712170500	201500	201500	201500	201000	641
500	20240607	110600	13583317500	201500	201500	201500	201000	106
501	20240607	110500	13561962000	201500	201000	201500	201000	31
502	20240607	110400	13555716000	201500	202000	202000	201000	398
503	20240607	110300	13475519000	201500	201500	201500	201500	546
504	20240607	110200	13365500000	201500	201500	202000	201500	326
505	20240607	110100	13299810500	201500	202000	202500	201000	3058
506	20240607	110000	12682858500	202500	203000	203000	202000	105
507	20240607	105900	12661600500	202500	202500	202500	202000	405
508	20240607	105800	12579588500	202500	203000	203000	202500	101
509	20240607	105700	12559087500	203000	203000	203000	202500	410
510	20240607	105600	12476022000	203000	203000	203000	203000	102
511	20240607	105500	12455316000	203000	203000	203000	202500	59
512	20240607	105400	12443339500	203000	203000	203000	202500	354
513	20240607	105300	12371630500	202500	203500	203500	202500	288
514	20240607	105200	12313136000	203000	203500	203500	203000	132
515	20240607	105100	12286292500	203500	203000	203500	203000	144
516	20240607	105000	12257039500	203000	203000	203500	202500	196
517	20240607	104900	12217256500	203500	203000	203500	202500	150
518	20240607	104800	12186806500	203000	203000	203500	203000	85
519	20240607	104700	12169531500	203000	203000	203500	203000	132
520	20240607	104600	12142715000	203500	203500	203500	203000	65
521	20240607	104500	12129500000	203000	203000	203000	203000	27
522	20240607	104400	12124019000	203000	203500	203500	203000	620
523	20240607	104300	11998061000	204000	203500	204000	203500	53
524	20240607	104200	11987258000	203500	204000	204000	203500	45
525	20240607	104100	11978078500	204000	204000	204000	203500	113
526	20240607	104000	11955056000	203500	203500	204000	203500	107
527	20240607	103900	11933281000	203500	204500	204500	203500	823
528	20240607	103800	11765585000	204000	204500	204500	204000	25
529	20240607	103700	11760474000	204500	204000	204500	203500	183
530	20240607	103600	11723102500	204000	204000	204000	203500	68
531	20240607	103500	11709231000	204000	203500	204000	203500	248
532	20240607	103400	11658739500	204000	204000	204500	203500	121
533	20240607	103300	11634043000	204000	204000	204500	203500	127
534	20240607	103200	11608135500	204000	204500	204500	204000	471
535	20240607	103100	11511956500	204500	204500	205000	204000	282
536	20240607	103000	11454288500	204500	203500	205000	203500	3753
537	20240607	102900	10688345500	203000	203500	203500	203000	37
538	20240607	102800	10680824000	203500	203000	203500	203000	128
539	20240607	102700	10654817500	203000	202500	203500	202500	638
540	20240607	102600	10525304500	203000	202500	203000	202000	242
541	20240607	102500	10476301500	202000	202500	203000	202000	200
542	20240607	102400	10435844000	202500	203000	203000	202500	193
543	20240607	102300	10396743500	203000	202500	203000	202500	46
544	20240607	102200	10387407500	203000	202500	203000	202500	94
545	20240607	102100	10368343000	202500	202000	203000	202000	390
546	20240607	102000	10289367500	202500	202500	203000	202000	689
547	20240607	101900	10149827000	202500	203000	203000	202500	430
548	20240607	101800	10062547000	203000	203000	203500	202500	157
549	20240607	101700	10030635500	203000	203000	203000	203000	142
550	20240607	101600	10001809500	203500	203000	203500	202500	270
551	20240607	101500	9946958500	203500	202500	203500	202500	1734
552	20240607	101400	9594809000	202500	203000	203500	202500	1548
553	20240607	101300	9280561000	202500	203000	203000	202500	139
554	20240607	101200	9252346500	203000	202500	203000	202500	60
555	20240607	101100	9240188000	203000	203500	203500	203000	74
556	20240607	101000	9225165000	202500	202000	203000	202000	2746
557	20240607	100900	8669117000	202000	202000	202000	201500	276
558	20240607	100800	8613439500	201500	202500	202500	201500	1122
559	20240607	100700	8386812500	202500	202500	202500	202000	715
560	20240607	100600	8242089500	203000	203000	203000	202500	152
561	20240607	100500	8211261000	203000	203000	203000	202500	603
562	20240607	100400	8089125000	202500	203000	203000	202000	1552
563	20240607	100300	7774258500	203000	203500	203500	203000	74
564	20240607	100200	7759212500	203500	203000	203500	203000	37
565	20240607	100100	7751698000	203500	203500	203500	203000	141
566	20240607	100000	7723016000	203500	203500	204000	202500	365
567	20240607	095900	7648775500	203500	203500	203500	202500	933
568	20240607	095800	7459586000	203500	203500	203500	203000	87
569	20240607	095700	7441889000	203000	203500	204000	203000	524
570	20240607	095600	7335426000	203500	203500	203500	203500	325
571	20240607	095500	7269288500	204000	203500	204000	203000	822
572	20240607	095400	7102098500	203500	203500	204000	203500	258
573	20240607	095300	7049568500	203500	203500	204000	203500	248
574	20240607	095200	6999043000	203500	203000	203500	202500	740
575	20240607	095100	6848958500	203000	203500	204000	202000	2572
576	20240607	095000	6327878500	203000	203500	203500	203000	53
577	20240607	094900	6317094500	203000	203500	203500	203000	423
578	20240607	094800	6231174000	203000	203000	203500	203000	220
579	20240607	094700	6186503500	203000	203000	203500	203000	21
580	20240607	094600	6182234000	203000	204000	204000	203000	615
581	20240607	094500	6057055500	203500	203500	204000	203500	236
582	20240607	094400	6009001500	203000	203500	204000	203000	277
583	20240607	094300	5952621500	203500	203500	204000	203000	192
584	20240607	094200	5913572000	203000	202500	203500	202500	124
585	20240607	094100	5888417000	203000	204000	204000	202500	1654
586	20240607	094000	5551862000	204000	204500	204500	204000	470
587	20240607	093900	5455814000	204000	205000	205500	204000	573
588	20240607	093800	5338592500	205000	204500	205500	204500	798
589	20240607	093700	5175016000	205000	205000	205000	204000	297
590	20240607	093600	5114271500	204500	204000	205000	204000	53
591	20240607	093500	5103440500	205000	204000	205000	203500	404
592	20240607	093400	5021048000	203500	204000	205000	203500	607
593	20240607	093300	4897122000	204000	203500	204500	203000	584
594	20240607	093200	4778115500	203500	204000	205000	203500	593
595	20240607	093100	4657120500	204500	205000	205000	204000	779
596	20240607	093000	4497793500	205500	205000	205500	205000	502
597	20240607	092900	4394723500	205000	205000	205500	204500	655
598	20240607	092800	4260429500	205500	203000	205500	203000	1408
599	20240607	092700	3972284500	203000	203000	203500	202500	220
600	20240607	092600	3927594000	203000	203000	203500	203000	500
601	20240607	092500	3826079000	203500	204000	204000	203000	335
602	20240607	092400	3757913500	204000	204000	204500	203500	200
603	20240607	092300	3717114000	204000	204000	204000	203000	577
604	20240607	092200	3599695000	203500	204000	204500	203500	732
605	20240607	092100	3450263000	204000	204000	204500	204000	391
606	20240607	092000	3370486500	204000	203500	204500	203000	797
607	20240607	091900	3208175500	203500	202500	203500	202500	665
608	20240607	091800	3073119000	202500	203000	203500	202500	321
609	20240607	091700	3008101500	202500	203000	204000	202500	610
610	20240607	091600	2884063000	202500	202500	203500	202500	481
611	20240607	091500	2786372500	203000	203000	203500	202500	637
612	20240607	091400	2657064500	203000	203500	203500	202500	200
613	20240607	091300	2616450000	203500	203000	203500	202500	654
614	20240607	091200	2483746500	203000	203000	203500	202500	299
615	20240607	091100	2423046500	203500	203000	203500	203000	175
616	20240607	091000	2387466000	203500	203000	203500	202500	253
617	20240607	090900	2336080000	203000	202500	203500	202500	1115
618	20240607	090800	2110043500	202500	202000	202500	202000	335
619	20240607	090700	2042354000	202000	201500	202500	201500	519
620	20240607	090600	1937672000	201000	203000	203500	201000	1543
621	20240607	090500	1625657000	203500	203000	204500	203000	1231
622	20240607	090400	1374630000	203500	204000	204500	203500	1284
623	20240607	090300	1113165000	204500	204000	204500	204000	365
624	20240607	090200	1038702000	204500	204500	206000	203500	1453
625	20240607	090100	740887000	204500	204000	204500	203000	659
626	20240607	090000	606628500	204000	205000	205000	203500	2961