KissMeData/036570/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	191800	25658389700	186600	186600	186600	186600	36991
3	20240613	191700	25658389700	186600	186600	186600	186600	0
4	20240613	191600	25658389700	186600	186600	186600	186600	0
5	20240613	191500	25658389700	186600	186600	186600	186600	0
6	20240613	191400	25658389700	186600	186600	186600	186600	0
7	20240613	191300	25658389700	186600	186600	186600	186600	0
8	20240613	191200	25658389700	186600	186600	186600	186600	0
9	20240613	191100	25658389700	186600	186600	186600	186600	0
10	20240613	191000	25658389700	186600	186600	186600	186600	0
11	20240613	190900	25658389700	186600	186600	186600	186600	0
12	20240613	190800	25658389700	186600	186600	186600	186600	0
13	20240613	190700	25658389700	186600	186600	186600	186600	0
14	20240613	190600	25658389700	186600	186600	186600	186600	0
15	20240613	190500	25658389700	186600	186600	186600	186600	0
16	20240613	190400	25658389700	186600	186600	186600	186600	0
17	20240613	190300	25658389700	186600	186600	186600	186600	0
18	20240613	190200	25658389700	186600	186600	186600	186600	0
19	20240613	190100	25658389700	186600	186600	186600	186600	0
20	20240613	190000	25658389700	186600	186600	186600	186600	0
21	20240613	185900	25658389700	186600	186600	186600	186600	0
22	20240613	185800	25658389700	186600	186600	186600	186600	0
23	20240613	185700	25658389700	186600	186600	186600	186600	0
24	20240613	185600	25658389700	186600	186600	186600	186600	0
25	20240613	185500	25658389700	186600	186600	186600	186600	0
26	20240613	185400	25658389700	186600	186600	186600	186600	0
27	20240613	185300	25658389700	186600	186600	186600	186600	0
28	20240613	185200	25658389700	186600	186600	186600	186600	0
29	20240613	185100	25658389700	186600	186600	186600	186600	0
30	20240613	185000	25658389700	186600	186600	186600	186600	0
31	20240613	184900	25658389700	186600	186600	186600	186600	0
32	20240613	184800	25658389700	186600	186600	186600	186600	36991
33	20240613	184700	25658389700	186600	186600	186600	186600	0
34	20240613	184600	25658389700	186600	186600	186600	186600	0
35	20240613	184500	25658389700	186600	186600	186600	186600	0
36	20240613	184400	25658389700	186600	186600	186600	186600	0
37	20240613	184300	25658389700	186600	186600	186600	186600	0
38	20240613	184200	25658389700	186600	186600	186600	186600	0
39	20240613	184100	25658389700	186600	186600	186600	186600	0
40	20240613	184000	25658389700	186600	186600	186600	186600	0
41	20240613	183900	25658389700	186600	186600	186600	186600	0
42	20240613	183800	25658389700	186600	186600	186600	186600	0
43	20240613	183700	25658389700	186600	186600	186600	186600	0
44	20240613	183600	25658389700	186600	186600	186600	186600	0
45	20240613	183500	25658389700	186600	186600	186600	186600	0
46	20240613	183400	25658389700	186600	186600	186600	186600	0
47	20240613	183300	25658389700	186600	186600	186600	186600	0
48	20240613	183200	25658389700	186600	186600	186600	186600	0
49	20240613	183100	25658389700	186600	186600	186600	186600	0
50	20240613	183000	25658389700	186600	186600	186600	186600	0
51	20240613	182900	25658389700	186600	186600	186600	186600	0
52	20240613	182800	25658389700	186600	186600	186600	186600	0
53	20240613	182700	25658389700	186600	186600	186600	186600	0
54	20240613	182600	25658389700	186600	186600	186600	186600	0
55	20240613	182500	25658389700	186600	186600	186600	186600	0
56	20240613	182400	25658389700	186600	186600	186600	186600	0
57	20240613	182300	25658389700	186600	186600	186600	186600	0
58	20240613	182200	25658389700	186600	186600	186600	186600	0
59	20240613	182100	25658389700	186600	186600	186600	186600	0
60	20240613	182000	25658389700	186600	186600	186600	186600	0
61	20240613	181900	25658389700	186600	186600	186600	186600	0
62	20240613	181800	25658389700	186600	186600	186600	186600	36991
63	20240613	181700	25658389700	186600	186600	186600	186600	0
64	20240613	181600	25658389700	186600	186600	186600	186600	0
65	20240613	181500	25658389700	186600	186600	186600	186600	0
66	20240613	181400	25658389700	186600	186600	186600	186600	0
67	20240613	181300	25658389700	186600	186600	186600	186600	0
68	20240613	181200	25658389700	186600	186600	186600	186600	0
69	20240613	181100	25658389700	186600	186600	186600	186600	0
70	20240613	181000	25658389700	186600	186600	186600	186600	0
71	20240613	180900	25658389700	186600	186600	186600	186600	0
72	20240613	180800	25658389700	186600	186600	186600	186600	0
73	20240613	180700	25658389700	186600	186600	186600	186600	0
74	20240613	180600	25658389700	186600	186600	186600	186600	0
75	20240613	180500	25658389700	186600	186600	186600	186600	0
76	20240613	180400	25658389700	186600	186600	186600	186600	0
77	20240613	180300	25658389700	186600	186600	186600	186600	0
78	20240613	180200	25658389700	186600	186600	186600	186600	0
79	20240613	180100	25658389700	186600	186600	186600	186600	0
80	20240613	180000	25658389700	186600	186600	186600	186600	0
81	20240613	175900	25658389700	186600	186600	186600	186600	0
82	20240613	175800	25658389700	186600	186600	186600	186600	0
83	20240613	175700	25658389700	186600	186600	186600	186600	0
84	20240613	175600	25658389700	186600	186600	186600	186600	0
85	20240613	175500	25658389700	186600	186600	186600	186600	0
86	20240613	175400	25658389700	186600	186600	186600	186600	0
87	20240613	175300	25658389700	186600	186600	186600	186600	0
88	20240613	175200	25658389700	186600	186600	186600	186600	0
89	20240613	175100	25658389700	186600	186600	186600	186600	0
90	20240613	175000	25658389700	186600	186600	186600	186600	0
91	20240613	174900	25658389700	186600	186600	186600	186600	0
92	20240613	174800	25658389700	186600	186600	186600	186600	36991
93	20240613	174700	25658389700	186600	186600	186600	186600	0
94	20240613	174600	25658389700	186600	186600	186600	186600	0
95	20240613	174500	25658389700	186600	186600	186600	186600	0
96	20240613	174400	25658389700	186600	186600	186600	186600	0
97	20240613	174300	25658389700	186600	186600	186600	186600	0
98	20240613	174200	25658389700	186600	186600	186600	186600	0
99	20240613	174100	25658389700	186600	186600	186600	186600	0
100	20240613	174000	25658389700	186600	186600	186600	186600	0
101	20240613	173900	25658389700	186600	186600	186600	186600	0
102	20240613	173800	25658389700	186600	186600	186600	186600	0
103	20240613	173700	25658389700	186600	186600	186600	186600	0
104	20240613	173600	25658389700	186600	186600	186600	186600	0
105	20240613	173500	25658389700	186600	186600	186600	186600	0
106	20240613	173400	25658389700	186600	186600	186600	186600	0
107	20240613	173300	25658389700	186600	186600	186600	186600	0
108	20240613	173200	25658389700	186600	186600	186600	186600	0
109	20240613	173100	25658389700	186600	186600	186600	186600	0
110	20240613	173000	25658389700	186600	186600	186600	186600	0
111	20240613	172900	25658389700	186600	186600	186600	186600	0
112	20240613	172800	25658389700	186600	186600	186600	186600	0
113	20240613	172700	25658389700	186600	186600	186600	186600	0
114	20240613	172600	25658389700	186600	186600	186600	186600	0
115	20240613	172500	25658389700	186600	186600	186600	186600	0
116	20240613	172400	25658389700	186600	186600	186600	186600	0
117	20240613	172300	25658389700	186600	186600	186600	186600	0
118	20240613	172200	25658389700	186600	186600	186600	186600	0
119	20240613	172100	25658389700	186600	186600	186600	186600	0
120	20240613	172000	25658389700	186600	186600	186600	186600	0
121	20240613	171900	25658389700	186600	186600	186600	186600	0
122	20240613	171800	25658389700	186600	186600	186600	186600	36991
123	20240613	171700	25658389700	186600	186600	186600	186600	0
124	20240613	171600	25658389700	186600	186600	186600	186600	0
125	20240613	171500	25658389700	186600	186600	186600	186600	0
126	20240613	171400	25658389700	186600	186600	186600	186600	0
127	20240613	171300	25658389700	186600	186600	186600	186600	0
128	20240613	171200	25658389700	186600	186600	186600	186600	0
129	20240613	171100	25658389700	186600	186600	186600	186600	0
130	20240613	171000	25658389700	186600	186600	186600	186600	0
131	20240613	170900	25658389700	186600	186600	186600	186600	0
132	20240613	170800	25658389700	186600	186600	186600	186600	0
133	20240613	170700	25658389700	186600	186600	186600	186600	0
134	20240613	170600	25658389700	186600	186600	186600	186600	0
135	20240613	170500	25658389700	186600	186600	186600	186600	0
136	20240613	170400	25658389700	186600	186600	186600	186600	0
137	20240613	170300	25658389700	186600	186600	186600	186600	0
138	20240613	170200	25658389700	186600	186600	186600	186600	0
139	20240613	170100	25658389700	186600	186600	186600	186600	0
140	20240613	170000	25658389700	186600	186600	186600	186600	0
141	20240613	165900	25658389700	186600	186600	186600	186600	0
142	20240613	165800	25658389700	186600	186600	186600	186600	0
143	20240613	165700	25658389700	186600	186600	186600	186600	0
144	20240613	165600	25658389700	186600	186600	186600	186600	0
145	20240613	165500	25658389700	186600	186600	186600	186600	0
146	20240613	165400	25658389700	186600	186600	186600	186600	0
147	20240613	165300	25658389700	186600	186600	186600	186600	0
148	20240613	165200	25658389700	186600	186600	186600	186600	0
149	20240613	165100	25658389700	186600	186600	186600	186600	0
150	20240613	165000	25658389700	186600	186600	186600	186600	0
151	20240613	164900	25658389700	186600	186600	186600	186600	0
152	20240613	164800	25658389700	186600	186600	186600	186600	36991
153	20240613	164700	25658389700	186600	186600	186600	186600	0
154	20240613	164600	25658389700	186600	186600	186600	186600	0
155	20240613	164500	25658389700	186600	186600	186600	186600	0
156	20240613	164400	25658389700	186600	186600	186600	186600	0
157	20240613	164300	25658389700	186600	186600	186600	186600	0
158	20240613	164200	25658389700	186600	186600	186600	186600	0
159	20240613	164100	25658389700	186600	186600	186600	186600	0
160	20240613	164000	25658389700	186600	186600	186600	186600	0
161	20240613	163900	25658389700	186600	186600	186600	186600	0
162	20240613	163800	25658389700	186600	186600	186600	186600	0
163	20240613	163700	25658389700	186600	186600	186600	186600	0
164	20240613	163600	25658389700	186600	186600	186600	186600	0
165	20240613	163500	25658389700	186600	186600	186600	186600	0
166	20240613	163400	25658389700	186600	186600	186600	186600	0
167	20240613	163300	25658389700	186600	186600	186600	186600	0
168	20240613	163200	25658389700	186600	186600	186600	186600	0
169	20240613	163100	25658389700	186600	186600	186600	186600	0
170	20240613	163000	25658389700	186600	186600	186600	186600	0
171	20240613	162900	25658389700	186600	186600	186600	186600	0
172	20240613	162800	25658389700	186600	186600	186600	186600	0
173	20240613	162700	25658389700	186600	186600	186600	186600	0
174	20240613	162600	25658389700	186600	186600	186600	186600	0
175	20240613	162500	25658389700	186600	186600	186600	186600	0
176	20240613	162400	25658389700	186600	186600	186600	186600	0
177	20240613	162300	25658389700	186600	186600	186600	186600	0
178	20240613	162200	25658389700	186600	186600	186600	186600	0
179	20240613	162100	25658389700	186600	186600	186600	186600	0
180	20240613	162000	25658389700	186600	186600	186600	186600	0
181	20240613	161900	25658389700	186600	186600	186600	186600	0
182	20240613	161800	25658389700	186600	186600	186600	186600	36991
183	20240613	161700	25658389700	186600	186600	186600	186600	0
184	20240613	161600	25658389700	186600	186600	186600	186600	0
185	20240613	161500	25658389700	186600	186600	186600	186600	0
186	20240613	161400	25658389700	186600	186600	186600	186600	0
187	20240613	161300	25658389700	186600	186600	186600	186600	0
188	20240613	161200	25658389700	186600	186600	186600	186600	0
189	20240613	161100	25658389700	186600	186600	186600	186600	0
190	20240613	161000	25658389700	186600	186600	186600	186600	0
191	20240613	160900	25658389700	186600	186600	186600	186600	0
192	20240613	160800	25658389700	186600	186600	186600	186600	0
193	20240613	160700	25658389700	186600	186600	186600	186600	0
194	20240613	160600	25658389700	186600	186600	186600	186600	0
195	20240613	160500	25658389700	186600	186600	186600	186600	0
196	20240613	160400	25658389700	186600	186600	186600	186600	0
197	20240613	160300	25658389700	186600	186600	186600	186600	0
198	20240613	160200	25658389700	186600	186600	186600	186600	0
199	20240613	160100	25658389700	186600	186600	186600	186600	0
200	20240613	160000	25658389700	186600	186600	186600	186600	0
201	20240613	155900	25658389700	186600	186600	186600	186600	0
202	20240613	155800	25658389700	186600	186600	186600	186600	0
203	20240613	155700	25658389700	186600	186600	186600	186600	0
204	20240613	155600	25658389700	186600	186600	186600	186600	0
205	20240613	155500	25658389700	186600	186600	186600	186600	0
206	20240613	155400	25658389700	186600	186600	186600	186600	0
207	20240613	155300	25658389700	186600	186600	186600	186600	0
208	20240613	155200	25658389700	186600	186600	186600	186600	0
209	20240613	155100	25658389700	186600	186600	186600	186600	0
210	20240613	155000	25658389700	186600	186600	186600	186600	0
211	20240613	154900	25658389700	186600	186600	186600	186600	0
212	20240613	154800	25658389700	186600	186600	186600	186600	36991
213	20240613	154700	25658389700	186600	186600	186600	186600	0
214	20240613	154600	25658389700	186600	186600	186600	186600	0
215	20240613	154500	25658389700	186600	186600	186600	186600	0
216	20240613	154400	25658389700	186600	186600	186600	186600	0
217	20240613	154300	25658389700	186600	186600	186600	186600	0
218	20240613	154200	25658389700	186600	186600	186600	186600	0
219	20240613	154100	25658389700	186600	186600	186600	186600	0
220	20240613	154000	25658389700	186600	186600	186600	186600	0
221	20240613	153900	25658389700	186600	186600	186600	186600	0
222	20240613	153800	25658389700	186600	186600	186600	186600	0
223	20240613	153700	25658389700	186600	186600	186600	186600	0
224	20240613	153600	25658389700	186600	186600	186600	186600	0
225	20240613	153500	25658389700	186600	186600	186600	186600	0
226	20240613	153400	25658389700	186600	186600	186600	186600	0
227	20240613	153300	25658389700	186600	186600	186600	186600	0
228	20240613	153200	25658389700	186600	186600	186600	186600	0
229	20240613	153100	25658389700	186600	186600	186600	186600	0
230	20240613	153000	25658389700	186600	186600	186600	186600	36991
231	20240613	152900	18755869100	188400	188400	188400	188400	0
232	20240613	152800	18755869100	188400	188400	188400	188400	0
233	20240613	152700	18755869100	188400	188400	188400	188400	0
234	20240613	152600	18755869100	188400	188400	188400	188400	0
235	20240613	152500	18755869100	188400	188400	188400	188400	0
236	20240613	152400	18755869100	188400	188400	188400	188400	0
237	20240613	152300	18755869100	188400	188400	188400	188400	0
238	20240613	152200	18755869100	188400	188400	188400	188400	0
239	20240613	152100	18755869100	188400	188400	188400	188400	0
240	20240613	152000	18755869100	188400	188400	188400	188400	0
241	20240613	151900	18755869100	188400	187600	188400	187600	155
242	20240613	151800	18726751000	187600	187900	188300	187600	228
243	20240613	151700	18683938800	187900	187700	188500	187700	350
244	20240613	151600	18618178900	187700	187800	188400	187600	539
245	20240613	151500	18516923700	187800	187900	188500	187700	415
246	20240613	151400	18438959000	187900	187900	188400	187800	347
247	20240613	151300	18373730100	187800	187600	188400	187600	285
248	20240613	151200	18320160500	187500	187500	188200	187500	372
249	20240613	151100	18250351200	187600	187500	188400	187500	362
250	20240613	151000	18182414900	187500	187900	188000	187500	540
251	20240613	150900	18081111900	187700	188000	188500	187700	360
252	20240613	150800	18013425800	188000	187900	188900	187800	284
253	20240613	150700	17959992600	187900	188000	188100	187700	454
254	20240613	150600	17874686800	188100	188200	188800	188000	383
255	20240613	150500	17802607600	188300	188500	188600	188100	222
256	20240613	150400	17760802400	188100	188100	188500	188100	194
257	20240613	150300	17724286500	188100	188300	188300	188100	131
258	20240613	150200	17699632400	188200	188400	188500	188100	235
259	20240613	150100	17655384300	188500	188300	188700	188300	194
260	20240613	150000	17618822400	188300	188400	188500	188000	120
261	20240613	145900	17596219900	188400	188500	188500	187700	224
262	20240613	145800	17554058200	188400	187500	188600	187500	337
263	20240613	145700	17490680300	188000	187800	188000	187400	398
264	20240613	145600	17416034500	187800	188000	188200	187800	593
265	20240613	145500	17304568700	188100	188400	188400	188000	1112
266	20240613	145400	17095363200	188300	188200	188800	188200	190
267	20240613	145300	17059524500	188200	188400	188700	188200	209
268	20240613	145200	17020143700	188400	188800	188800	188300	170
269	20240613	145100	16988085300	188800	188900	189000	188700	161
270	20240613	145000	16957685000	189000	188600	189000	188600	135
271	20240613	144900	16932195200	188500	188500	188700	188200	491
272	20240613	144800	16839701800	188400	188800	188800	188100	712
273	20240613	144700	16705567600	188800	189100	189200	188800	244
274	20240613	144600	16659456800	189100	188700	189400	188700	134
275	20240613	144500	16634112200	188700	189000	189400	188700	330
276	20240613	144400	16571734300	188800	189200	189400	188800	108
277	20240613	144300	16551301200	189200	189100	189400	188800	238
278	20240613	144200	16506282300	189000	188900	189100	188800	141
279	20240613	144100	16479641800	188800	189300	189300	188700	310
280	20240613	144000	16421085900	189200	189300	189300	188900	124
281	20240613	143900	16397618600	189200	189300	189300	189000	258
282	20240613	143800	16348795000	189300	188800	189400	188800	196
283	20240613	143700	16311732300	188800	188900	189200	188800	388
284	20240613	143600	16238407400	188900	188700	188900	188600	216
285	20240613	143500	16197620800	188700	188500	188800	188500	172
286	20240613	143400	16165178200	188500	188900	189000	188500	490
287	20240613	143300	16072715600	188900	189200	189200	188900	159
288	20240613	143200	16042654400	189300	189100	189300	189100	205
289	20240613	143100	16003869900	189100	189100	189200	189000	305
290	20240613	143000	15946199900	189100	189700	189700	189100	510
291	20240613	142900	15849609800	189700	189800	189800	189500	97
292	20240613	142800	15831208300	189700	189700	189900	189500	224
293	20240613	142700	15788713500	189600	189700	189700	189500	108
294	20240613	142600	15768231900	189700	189700	189700	189400	90
295	20240613	142500	15751167300	189500	189500	189700	189400	151
296	20240613	142400	15722545700	189600	189400	189600	189400	134
297	20240613	142300	15697151100	189600	189500	189700	189400	155
298	20240613	142200	15667767500	189500	189600	189800	189500	97
299	20240613	142100	15649371000	189600	189400	189800	189400	156
300	20240613	142000	15619800100	189400	189700	189800	189400	167
301	20240613	141900	15588143200	189500	189700	189800	189500	213
302	20240613	141800	15547757800	189700	189500	189700	189500	101
303	20240613	141700	15528601900	189500	189300	189500	189300	191
304	20240613	141600	15492434400	189300	189700	189900	189300	1292
305	20240613	141500	15247468100	189700	189800	189900	189700	212
306	20240613	141400	15207233300	189800	189900	190000	189700	235
307	20240613	141300	15162611300	190000	189800	190000	189700	131
308	20240613	141200	15137737000	189800	189800	189900	189700	172
309	20240613	141100	15105081100	189800	189800	189900	189700	103
310	20240613	141000	15085530100	189800	189700	189900	189600	447
311	20240613	140900	15000695000	189700	189700	189800	189600	278
312	20240613	140800	14947952400	189700	189700	189800	189700	109
313	20240613	140700	14927268200	189700	189700	189800	189700	137
314	20240613	140600	14901270000	189700	189700	189800	189700	159
315	20240613	140500	14871098400	189800	189600	189800	189600	198
316	20240613	140400	14833536600	189700	189500	189800	189500	103
317	20240613	140300	14814000000	189600	189600	189800	189600	137
318	20240613	140200	14788013200	189600	189700	189800	189600	141
319	20240613	140100	14761259900	189700	189800	189900	189700	133
320	20240613	140000	14736013200	189900	189700	189900	189700	113
321	20240613	135900	14714563500	189700	189700	189800	189600	115
322	20240613	135800	14692741800	189700	189600	189900	189600	139
323	20240613	135700	14666370600	189600	189700	189800	189600	147
324	20240613	135600	14638478300	189700	189600	189800	189600	109
325	20240613	135500	14617795900	189600	189800	189800	189600	149
326	20240613	135400	14589527800	189800	189700	189900	189600	129
327	20240613	135300	14565040700	189700	189700	189800	189600	143
328	20240613	135200	14537905600	189700	189900	189900	189700	204
329	20240613	135100	14499181800	189900	189900	190100	189800	348
330	20240613	135000	14433085400	190000	189900	190000	189900	140
331	20240613	134900	14406489800	190000	190000	190100	189900	145
332	20240613	134800	14378933000	190000	190300	190400	190000	226
333	20240613	134700	14335958500	190200	190200	190400	190200	186
334	20240613	134600	14300559700	190200	190100	190300	190100	90
335	20240613	134500	14283440000	190100	190200	190400	190100	161
336	20240613	134400	14252810400	190200	190100	190200	190000	114
337	20240613	134300	14231135400	190200	190000	190200	190000	122
338	20240613	134200	14207942400	190000	190000	190300	190000	182
339	20240613	134100	14173324600	190400	190100	190400	190000	153
340	20240613	134000	14144239300	190100	190200	190600	190100	123
341	20240613	133900	14120842800	190300	190100	190300	190100	107
342	20240613	133800	14100486500	190100	190100	190600	190000	234
343	20240613	133700	14055969100	190200	190200	190500	190000	172
344	20240613	133600	14023268800	190200	190100	190500	190100	156
345	20240613	133500	13993591600	190100	190300	190300	190100	120
346	20240613	133400	13970762100	190200	190300	190300	190200	121
347	20240613	133300	13947739600	190200	190300	190600	190200	204
348	20240613	133200	13908895200	190500	190300	190600	190300	382
349	20240613	133100	13836129000	190400	190300	190500	190300	174
350	20240613	133000	13802990800	190500	190400	190500	190300	163
351	20240613	132900	13771949800	190500	190200	190500	190200	139
352	20240613	132800	13745487500	190300	190300	190300	190100	195
353	20240613	132700	13708391800	190200	190200	190400	190200	125
354	20240613	132600	13684606700	190200	190300	190400	190200	142
355	20240613	132500	13657585600	190300	190200	190300	190100	123
356	20240613	132400	13634187600	190200	190300	190300	190100	65
357	20240613	132300	13621821100	190300	190200	190400	190100	178
358	20240613	132200	13587964300	190200	190500	190500	190200	128
359	20240613	132100	13563591400	190500	190200	190600	190100	365
360	20240613	132000	13494121900	190300	190500	190700	190300	170
361	20240613	131900	13461728100	190500	190500	190700	190500	134
362	20240613	131800	13436185400	190500	190600	190800	190400	242
363	20240613	131700	13390057300	190600	190700	190700	190400	111
364	20240613	131600	13368906400	190700	190400	190800	190300	322
365	20240613	131500	13307552800	190500	190700	190800	190400	100
366	20240613	131400	13288489100	190700	190600	190800	190600	133
367	20240613	131300	13263125400	190600	190500	190700	190500	255
368	20240613	131200	13214515900	190500	190600	190700	190500	160
369	20240613	131100	13184013300	190700	190700	190800	190600	130
370	20240613	131000	13159220000	190700	190500	190700	190500	157
371	20240613	130900	13129285900	190600	190600	190700	190500	117
372	20240613	130800	13106986900	190500	190600	190700	190400	140
373	20240613	130700	13080304900	190600	190700	190800	190400	225
374	20240613	130600	13037423900	190800	190800	190900	190500	299
375	20240613	130500	12980388300	190800	190900	191000	190500	148
376	20240613	130400	12952151400	190900	190700	191000	190700	141
377	20240613	130300	12925241100	190700	190500	190800	190400	268
378	20240613	130200	12874141500	190500	190600	190600	190200	239
379	20240613	130100	12828620900	190500	190800	190900	190500	384
380	20240613	130000	12755356600	190900	190900	191000	190800	128
381	20240613	125900	12730919800	190900	190500	190900	190500	439
382	20240613	125800	12647178100	190600	190600	190700	190300	245
383	20240613	125700	12600477200	190600	190200	190600	190100	501
384	20240613	125600	12505084100	190100	190000	190300	190000	125
385	20240613	125500	12481309700	190000	190000	190100	189900	172
386	20240613	125400	12448623200	189900	190000	190100	189900	216
387	20240613	125300	12407581500	189900	189900	190000	189900	39
388	20240613	125200	12400174200	190000	189900	190000	189700	102
389	20240613	125100	12380808800	189800	190000	190100	189700	136
390	20240613	125000	12354987600	190000	190100	190100	189900	87
391	20240613	124900	12338455600	190100	190100	190300	190000	78
392	20240613	124800	12323621500	190100	190100	190200	190000	90
393	20240613	124700	12306512300	190100	190200	190200	190000	164
394	20240613	124600	12275341900	190200	190300	190300	190100	94
395	20240613	124500	12257460800	190300	190000	190300	190000	163
396	20240613	124400	12226469700	190000	189900	190100	189900	172
397	20240613	124300	12193789100	189900	190100	190100	189900	372
398	20240613	124200	12123106100	190100	190100	190200	190100	33
399	20240613	124100	12116830100	190100	190400	190500	190100	292
400	20240613	124000	12061273300	190500	190400	190600	190300	148
401	20240613	123900	12033097600	190400	190400	190400	190300	46
402	20240613	123800	12024339600	190400	190700	190700	190400	223
403	20240613	123700	11981850900	190700	190700	190900	190700	63
404	20240613	123600	11969832000	190600	190900	191000	190600	166
405	20240613	123500	11938142100	190700	190900	190900	190500	253
406	20240613	123400	11889846800	190900	190900	191100	190400	541
407	20240613	123300	11786540000	190900	190900	191000	190500	594
408	20240613	123200	11673148600	190900	190700	190900	190400	497
409	20240613	123100	11578353400	190600	190800	190900	190500	394
410	20240613	123000	11503215900	190800	190800	190900	190400	243
411	20240613	122900	11456851800	190800	190900	191000	190300	421
412	20240613	122800	11376570100	190800	190800	190900	190800	151
413	20240613	122700	11347747800	190900	190900	190900	190300	458
414	20240613	122600	11260400300	190900	190600	191000	190500	293
415	20240613	122500	11204498200	190900	190800	191000	190600	428
416	20240613	122400	11122794300	190800	190900	191000	190800	96
417	20240613	122300	11104467400	191000	191100	191100	190900	64
418	20240613	122200	11092241900	191100	190800	191200	190700	1111
419	20240613	122100	10880055500	190800	190800	190900	190600	305
420	20240613	122000	10821862100	190800	190700	190900	190600	188
421	20240613	121900	10786006300	190600	190700	190900	190600	201
422	20240613	121800	10747666600	190800	190600	190900	190600	223
423	20240613	121700	10705113500	190700	190800	190800	190600	178
424	20240613	121600	10671163300	190800	190600	190800	190600	147
425	20240613	121500	10643120100	190600	190800	190900	190600	68
426	20240613	121400	10630147800	190800	190900	190900	190800	178
427	20240613	121300	10596169700	190900	190800	190900	190700	180
428	20240613	121200	10561821600	190800	190700	190800	190600	350
429	20240613	121100	10495063800	190600	190600	190700	190600	152
430	20240613	121000	10466085000	190600	190600	190700	190500	100
431	20240613	120900	10447023700	190600	190500	190600	190500	71
432	20240613	120800	10433491700	190600	190600	190700	190500	71
433	20240613	120700	10419959300	190500	190700	190800	190500	297
434	20240613	120600	10363321000	190700	190700	190700	190600	129
435	20240613	120500	10338723300	190700	190600	190700	190300	243
436	20240613	120400	10292414100	190700	190600	190700	190500	160
437	20240613	120300	10261916800	190500	190500	190600	190500	146
438	20240613	120200	10234090700	190500	190500	190600	190500	120
439	20240613	120100	10211225000	190600	190500	190600	190500	167
440	20240613	120000	10179406000	190600	190400	190600	190400	588
441	20240613	115900	10067391500	190400	190300	190500	190300	263
442	20240613	115800	10017309000	190300	189900	190400	189900	211
443	20240613	115700	9977172100	189900	190200	190300	189900	72
444	20240613	115600	9963479300	190200	190200	190300	190200	163
445	20240613	115500	9932465600	190300	190100	190300	190000	155
446	20240613	115400	9902985700	190200	190100	190300	190100	316
447	20240613	115300	9842892500	190100	190000	190200	190000	376
448	20240613	115200	9771414400	190000	190000	190000	189900	262
449	20240613	115100	9721634700	190000	189900	190000	189700	74
450	20240613	115000	9707577900	189900	189900	190000	189600	284
451	20240613	114900	9653668000	189900	189500	190000	189400	269
452	20240613	114800	9602641900	189500	189700	190000	189500	271
453	20240613	114700	9551210800	189600	189800	189800	189500	89
454	20240613	114600	9534330100	189800	189900	190000	189700	81
455	20240613	114500	9518951700	189900	189900	190000	189800	50
456	20240613	114400	9509453800	189800	189900	189900	189700	98
457	20240613	114300	9490847800	189800	189900	190000	189700	241
458	20240613	114200	9445091200	189900	190000	190000	189900	76
459	20240613	114100	9430654300	190000	190000	190000	189900	175
460	20240613	114000	9397404900	190000	189700	190000	189600	99
461	20240613	113900	9378611300	189700	189900	189900	189700	110
462	20240613	113800	9357736000	189800	189900	189900	189700	139
463	20240613	113700	9331354500	189700	189700	189800	189500	155
464	20240613	113600	9301957700	189600	189500	189900	189500	133
465	20240613	113500	9276729700	189600	190100	190100	189600	205
466	20240613	113400	9237820800	190100	189900	190100	189900	101
467	20240613	113300	9218626100	189900	190100	190100	189900	75
468	20240613	113200	9204371100	189900	190000	190000	189900	259
469	20240613	113100	9155175300	189900	190100	190100	189900	79
470	20240613	113000	9140163600	190100	190100	190200	190000	150
471	20240613	112900	9111649100	190100	190100	190200	190000	128
472	20240613	112800	9087311100	190000	190100	190200	190000	114
473	20240613	112700	9065631500	190100	190100	190200	190000	162
474	20240613	112600	9034833800	190000	190000	190100	189900	84
475	20240613	112500	9018871500	190000	190000	190100	189900	178
476	20240613	112400	8985052100	190000	190100	190200	190000	219
477	20240613	112300	8943423100	190100	190000	190100	189900	139
478	20240613	112200	8917010800	190000	190100	190100	189800	176
479	20240613	112100	8883567300	190100	190000	190200	189900	176
480	20240613	112000	8850126500	190100	190100	190200	190000	166
481	20240613	111900	8818570800	190100	190100	190100	190000	254
482	20240613	111800	8770287700	190100	190000	190200	189900	641
483	20240613	111700	8648478700	189900	190000	190000	189900	96
484	20240613	111600	8630240600	189900	189700	189900	189700	235
485	20240613	111500	8585635800	189800	189900	189900	189700	107
486	20240613	111400	8565323900	189900	190000	190000	189900	161
487	20240613	111300	8534739500	189800	189900	190000	189700	110
488	20240613	111200	8513851800	190000	189700	190000	189700	141
489	20240613	111100	8487080500	189600	189900	190000	189600	151
490	20240613	111000	8458411300	189900	189900	190000	189900	157
491	20240613	110900	8428594200	190000	189600	190000	189500	620
492	20240613	110800	8310874600	189600	189600	189600	189300	64
493	20240613	110700	8298744400	189500	189800	189800	189500	118
494	20240613	110600	8276354000	189800	189800	189800	189700	140
495	20240613	110500	8249784700	189800	189800	189800	189700	124
496	20240613	110400	8226255700	189800	189600	189800	189400	185
497	20240613	110300	8191166700	189800	189400	189800	189200	202
498	20240613	110200	8152884400	189300	189700	189800	189200	81
499	20240613	110100	8137527000	189600	189300	189700	189100	246
500	20240613	110000	8090917500	189300	189400	189500	189100	87
501	20240613	105900	8074440300	189400	189300	189400	189200	103
502	20240613	105800	8054938900	189200	189100	189200	189000	95
503	20240613	105700	8036971300	189100	189100	189200	189000	99
504	20240613	105600	8018252200	189100	189100	189300	189100	85
505	20240613	105500	8002166600	189200	189200	189300	189100	96
506	20240613	105400	7984002400	189200	189000	189200	188900	91
507	20240613	105300	7966793200	188900	189100	189100	188800	136
508	20240613	105200	7941103700	189100	189000	189100	188900	93
509	20240613	105100	7923524100	188900	188900	189000	188800	91
510	20240613	105000	7906333000	188900	189000	189000	188800	143
511	20240613	104900	7879322300	189000	189100	189500	188800	163
512	20240613	104800	7848478800	189100	188800	189200	188800	200
513	20240613	104700	7810662500	189200	189200	189200	188900	121
514	20240613	104600	7787776100	189200	189100	189200	188900	257
515	20240613	104500	7739163400	189100	189000	189300	188900	138
516	20240613	104400	7713059100	189000	188800	189000	188800	63
517	20240613	104300	7701158500	188800	189000	189100	188800	154
518	20240613	104200	7672053300	189000	188800	189200	188800	301
519	20240613	104100	7615144200	188700	188800	189200	188500	273
520	20240613	104000	7563587800	188700	188800	188800	188700	56
521	20240613	103900	7553017500	188700	189200	189200	188600	146
522	20240613	103800	7525428800	189200	189100	189200	188600	257
523	20240613	103700	7476890700	189100	189000	189200	188800	102
524	20240613	103600	7457604400	189000	189100	189100	188700	171
525	20240613	103500	7425306900	189000	189100	189200	189000	186
526	20240613	103400	7390126600	189100	189100	189100	188900	160
527	20240613	103300	7359885300	188800	189700	189700	188700	113
528	20240613	103200	7338512900	189800	189000	189800	188800	328
529	20240613	103100	7276472200	188900	188600	189400	188600	804
530	20240613	103000	7124607400	188600	189000	189000	188500	185
531	20240613	102900	7089670500	188900	189100	189400	188600	579
532	20240613	102800	6980244900	189000	189800	189800	189000	974
533	20240613	102700	6795776100	189800	189700	189800	189700	130
534	20240613	102600	6771105000	189800	189800	189800	189700	91
535	20240613	102500	6753835300	189800	189800	189900	189700	112
536	20240613	102400	6732577000	189900	189900	189900	189800	69
537	20240613	102300	6719475100	189900	189700	189900	189700	303
538	20240613	102200	6661954200	189700	189300	189800	189300	184
539	20240613	102100	6627067400	189200	189700	189700	189200	158
540	20240613	102000	6597136100	189400	189500	189800	189400	187
541	20240613	101900	6561660400	189800	189700	189800	189300	159
542	20240613	101800	6531517800	189700	189700	189700	189200	127
543	20240613	101700	6507455800	189800	189800	189800	189500	126
544	20240613	101600	6483553100	189800	189500	189800	189500	199
545	20240613	101500	6445814500	189600	189300	189600	189200	67
546	20240613	101400	6433127300	189400	189800	189800	189300	167
547	20240613	101300	6401476700	189700	189800	189900	189700	57
548	20240613	101200	6390655900	189800	189700	189900	189600	344
549	20240613	101100	6325382800	189600	189600	189700	189400	159
550	20240613	101000	6295235500	189700	189700	189800	189600	47
551	20240613	100900	6286318500	189800	190000	190000	189700	254
552	20240613	100800	6238083900	190000	190000	190000	189900	344
553	20240613	100700	6172724200	189900	190000	190000	189900	176
554	20240613	100600	6139293300	190000	189900	190000	189900	319
555	20240613	100500	6078685100	190000	189900	190000	189800	327
556	20240613	100400	6016577900	189800	189900	189900	189800	163
557	20240613	100300	5985627800	189800	189800	189800	189700	334
558	20240613	100200	5922238200	189800	189800	189800	189700	98
559	20240613	100100	5903639600	189800	189500	189800	189400	700
560	20240613	100000	5770913900	189500	189300	189500	189300	385
561	20240613	095900	5697981100	189400	189200	189400	189200	183
562	20240613	095800	5663338300	189200	189200	189200	189100	993
563	20240613	095700	5475463800	189200	189100	189200	189000	217
564	20240613	095600	5434427400	189000	188900	189000	188900	210
565	20240613	095500	5394744800	189000	188800	189100	188800	111
566	20240613	095400	5373765500	189200	189300	189300	188800	324
567	20240613	095300	5312513300	189200	189300	189300	189000	175
568	20240613	095200	5279398100	189300	189400	189400	189200	178
569	20240613	095100	5245699000	189400	189400	189400	189300	103
570	20240613	095000	5226192100	189400	189300	189500	189200	184
571	20240613	094900	5191339700	189300	189300	189500	189200	350
572	20240613	094800	5125063400	189400	189400	189400	189300	153
573	20240613	094700	5096085500	189400	189300	189500	189000	684
574	20240613	094600	4966674900	189200	189200	189300	189200	107
575	20240613	094500	4946428000	189200	188900	189300	188900	707
576	20240613	094400	4812797800	188800	188900	189000	188800	577
577	20240613	094300	4703811800	188900	188800	188900	188800	118
578	20240613	094200	4681522300	188900	188900	188900	188700	180
579	20240613	094100	4647529200	188900	188900	188900	188400	167
580	20240613	094000	4615994600	188900	189300	189300	188400	410
581	20240613	093900	4538517000	189400	189500	189600	189300	164
582	20240613	093800	4507437700	189500	189300	189500	189300	179
583	20240613	093700	4473527300	189400	189700	189700	189300	55
584	20240613	093600	4463106300	189700	189800	189900	189500	106
585	20240613	093500	4442990600	189900	189900	190000	189700	225
586	20240613	093400	4400254300	189900	189900	190000	189900	534
587	20240613	093300	4298800700	189900	189700	190000	189600	1188
588	20240613	093200	4073266000	189700	189800	189800	189400	165
589	20240613	093100	4041965300	189700	189100	189900	189000	835
590	20240613	093000	3883676500	189100	189000	189100	188900	206
591	20240613	092900	3844748900	189000	188700	189000	188700	243
592	20240613	092800	3798852800	188800	189200	189200	188500	250
593	20240613	092700	3751641800	188800	188500	189200	188400	543
594	20240613	092600	3649120200	188500	188600	188600	188400	137
595	20240613	092500	3623298400	188400	188800	188800	188400	60
596	20240613	092400	3611980000	188700	188600	188800	188400	370
597	20240613	092300	3542221600	188700	188200	188800	188000	467
598	20240613	092200	3454211500	188200	188200	188200	188000	130
599	20240613	092100	3429755400	188000	187800	188200	187600	336
600	20240613	092000	3366611200	187800	187800	187900	187400	424
601	20240613	091900	3287038900	187900	188000	188200	187900	585
602	20240613	091800	3177039200	188000	188400	188700	188000	381
603	20240613	091700	3105323200	188400	188300	188800	188300	492
604	20240613	091600	3012575800	188300	188600	189100	188200	423
605	20240613	091500	2932733000	188500	188900	188900	188100	576
606	20240613	091400	2824216200	188700	189000	189100	188600	572
607	20240613	091300	2716164200	189000	189600	189600	188900	382
608	20240613	091200	2643892800	189600	189700	189800	189400	380
609	20240613	091100	2571856100	189700	189800	189800	189400	411
610	20240613	091000	2493907100	189700	189800	189900	189700	229
611	20240613	090900	2450440500	189800	189900	190000	189300	587
612	20240613	090800	2339048200	189900	189000	190000	189000	2083
613	20240613	090700	1943911500	189000	188900	189000	188100	1009
614	20240613	090600	1753796000	188800	188900	189100	188200	856
615	20240613	090500	1592207900	188900	188800	189200	188300	957
616	20240613	090400	1411464800	188500	188900	189000	188300	1601
617	20240613	090300	1109515800	188900	189000	189000	188100	1130
618	20240613	090200	896142400	188900	188000	189000	186800	1584
619	20240613	090100	597992100	188000	187600	188100	187600	767
620	20240613	090000	453866300	187700	186600	188000	186600	2429