KissMeData/018260/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190300	13507134900	151800	151800	151800	151800	30070
3	20240621	190200	13507134900	151800	151800	151800	151800	0
4	20240621	190100	13507134900	151800	151800	151800	151800	0
5	20240621	190000	13507134900	151800	151800	151800	151800	0
6	20240621	185900	13507134900	151800	151800	151800	151800	0
7	20240621	185800	13507134900	151800	151800	151800	151800	0
8	20240621	185700	13507134900	151800	151800	151800	151800	0
9	20240621	185600	13507134900	151800	151800	151800	151800	0
10	20240621	185500	13507134900	151800	151800	151800	151800	0
11	20240621	185400	13507134900	151800	151800	151800	151800	0
12	20240621	185300	13507134900	151800	151800	151800	151800	0
13	20240621	185200	13507134900	151800	151800	151800	151800	0
14	20240621	185100	13507134900	151800	151800	151800	151800	0
15	20240621	185000	13507134900	151800	151800	151800	151800	0
16	20240621	184900	13507134900	151800	151800	151800	151800	0
17	20240621	184800	13507134900	151800	151800	151800	151800	0
18	20240621	184700	13507134900	151800	151800	151800	151800	0
19	20240621	184600	13507134900	151800	151800	151800	151800	0
20	20240621	184500	13507134900	151800	151800	151800	151800	0
21	20240621	184400	13507134900	151800	151800	151800	151800	0
22	20240621	184300	13507134900	151800	151800	151800	151800	0
23	20240621	184200	13507134900	151800	151800	151800	151800	0
24	20240621	184100	13507134900	151800	151800	151800	151800	0
25	20240621	184000	13507134900	151800	151800	151800	151800	0
26	20240621	183900	13507134900	151800	151800	151800	151800	0
27	20240621	183800	13507134900	151800	151800	151800	151800	0
28	20240621	183700	13507134900	151800	151800	151800	151800	0
29	20240621	183600	13507134900	151800	151800	151800	151800	0
30	20240621	183500	13507134900	151800	151800	151800	151800	0
31	20240621	183400	13507134900	151800	151800	151800	151800	0
32	20240621	183300	13507134900	151800	151800	151800	151800	30070
33	20240621	183200	13507134900	151800	151800	151800	151800	0
34	20240621	183100	13507134900	151800	151800	151800	151800	0
35	20240621	183000	13507134900	151800	151800	151800	151800	0
36	20240621	182900	13507134900	151800	151800	151800	151800	0
37	20240621	182800	13507134900	151800	151800	151800	151800	0
38	20240621	182700	13507134900	151800	151800	151800	151800	0
39	20240621	182600	13507134900	151800	151800	151800	151800	0
40	20240621	182500	13507134900	151800	151800	151800	151800	0
41	20240621	182400	13507134900	151800	151800	151800	151800	0
42	20240621	182300	13507134900	151800	151800	151800	151800	0
43	20240621	182200	13507134900	151800	151800	151800	151800	0
44	20240621	182100	13507134900	151800	151800	151800	151800	0
45	20240621	182000	13507134900	151800	151800	151800	151800	0
46	20240621	181900	13507134900	151800	151800	151800	151800	0
47	20240621	181800	13507134900	151800	151800	151800	151800	0
48	20240621	181700	13507134900	151800	151800	151800	151800	0
49	20240621	181600	13507134900	151800	151800	151800	151800	0
50	20240621	181500	13507134900	151800	151800	151800	151800	0
51	20240621	181400	13507134900	151800	151800	151800	151800	0
52	20240621	181300	13507134900	151800	151800	151800	151800	0
53	20240621	181200	13507134900	151800	151800	151800	151800	0
54	20240621	181100	13507134900	151800	151800	151800	151800	0
55	20240621	181000	13507134900	151800	151800	151800	151800	0
56	20240621	180900	13507134900	151800	151800	151800	151800	0
57	20240621	180800	13507134900	151800	151800	151800	151800	0
58	20240621	180700	13507134900	151800	151800	151800	151800	0
59	20240621	180600	13507134900	151800	151800	151800	151800	0
60	20240621	180500	13507134900	151800	151800	151800	151800	0
61	20240621	180400	13507134900	151800	151800	151800	151800	0
62	20240621	180300	13507134900	151800	151800	151800	151800	30070
63	20240621	180200	13507134900	151800	151800	151800	151800	0
64	20240621	180100	13507134900	151800	151800	151800	151800	0
65	20240621	180000	13507134900	151800	151800	151800	151800	0
66	20240621	175900	13507134900	151800	151800	151800	151800	0
67	20240621	175800	13507134900	151800	151800	151800	151800	0
68	20240621	175700	13507134900	151800	151800	151800	151800	0
69	20240621	175600	13507134900	151800	151800	151800	151800	0
70	20240621	175500	13507134900	151800	151800	151800	151800	0
71	20240621	175400	13507134900	151800	151800	151800	151800	0
72	20240621	175300	13507134900	151800	151800	151800	151800	0
73	20240621	175200	13507134900	151800	151800	151800	151800	0
74	20240621	175100	13507134900	151800	151800	151800	151800	0
75	20240621	175000	13507134900	151800	151800	151800	151800	0
76	20240621	174900	13507134900	151800	151800	151800	151800	0
77	20240621	174800	13507134900	151800	151800	151800	151800	0
78	20240621	174700	13507134900	151800	151800	151800	151800	0
79	20240621	174600	13507134900	151800	151800	151800	151800	0
80	20240621	174500	13507134900	151800	151800	151800	151800	0
81	20240621	174400	13507134900	151800	151800	151800	151800	0
82	20240621	174300	13507134900	151800	151800	151800	151800	0
83	20240621	174200	13507134900	151800	151800	151800	151800	0
84	20240621	174100	13507134900	151800	151800	151800	151800	0
85	20240621	174000	13507134900	151800	151800	151800	151800	0
86	20240621	173900	13507134900	151800	151800	151800	151800	0
87	20240621	173800	13507134900	151800	151800	151800	151800	0
88	20240621	173700	13507134900	151800	151800	151800	151800	0
89	20240621	173600	13507134900	151800	151800	151800	151800	0
90	20240621	173500	13507134900	151800	151800	151800	151800	0
91	20240621	173400	13507134900	151800	151800	151800	151800	0
92	20240621	173300	13507134900	151800	151800	151800	151800	30070
93	20240621	173200	13507134900	151800	151800	151800	151800	0
94	20240621	173100	13507134900	151800	151800	151800	151800	0
95	20240621	173000	13507134900	151800	151800	151800	151800	0
96	20240621	172900	13507134900	151800	151800	151800	151800	0
97	20240621	172800	13507134900	151800	151800	151800	151800	0
98	20240621	172700	13507134900	151800	151800	151800	151800	0
99	20240621	172600	13507134900	151800	151800	151800	151800	0
100	20240621	172500	13507134900	151800	151800	151800	151800	0
101	20240621	172400	13507134900	151800	151800	151800	151800	0
102	20240621	172300	13507134900	151800	151800	151800	151800	0
103	20240621	172200	13507134900	151800	151800	151800	151800	0
104	20240621	172100	13507134900	151800	151800	151800	151800	0
105	20240621	172000	13507134900	151800	151800	151800	151800	0
106	20240621	171900	13507134900	151800	151800	151800	151800	0
107	20240621	171800	13507134900	151800	151800	151800	151800	0
108	20240621	171700	13507134900	151800	151800	151800	151800	0
109	20240621	171600	13507134900	151800	151800	151800	151800	0
110	20240621	171500	13507134900	151800	151800	151800	151800	0
111	20240621	171400	13507134900	151800	151800	151800	151800	0
112	20240621	171300	13507134900	151800	151800	151800	151800	0
113	20240621	171200	13507134900	151800	151800	151800	151800	0
114	20240621	171100	13507134900	151800	151800	151800	151800	0
115	20240621	171000	13507134900	151800	151800	151800	151800	0
116	20240621	170900	13507134900	151800	151800	151800	151800	0
117	20240621	170800	13507134900	151800	151800	151800	151800	0
118	20240621	170700	13507134900	151800	151800	151800	151800	0
119	20240621	170600	13507134900	151800	151800	151800	151800	0
120	20240621	170500	13507134900	151800	151800	151800	151800	0
121	20240621	170400	13507134900	151800	151800	151800	151800	0
122	20240621	170300	13507134900	151800	151800	151800	151800	30070
123	20240621	170200	13507134900	151800	151800	151800	151800	0
124	20240621	170100	13507134900	151800	151800	151800	151800	0
125	20240621	170000	13507134900	151800	151800	151800	151800	0
126	20240621	165900	13507134900	151800	151800	151800	151800	0
127	20240621	165800	13507134900	151800	151800	151800	151800	0
128	20240621	165700	13507134900	151800	151800	151800	151800	0
129	20240621	165600	13507134900	151800	151800	151800	151800	0
130	20240621	165500	13507134900	151800	151800	151800	151800	0
131	20240621	165400	13507134900	151800	151800	151800	151800	0
132	20240621	165300	13507134900	151800	151800	151800	151800	0
133	20240621	165200	13507134900	151800	151800	151800	151800	0
134	20240621	165100	13507134900	151800	151800	151800	151800	0
135	20240621	165000	13507134900	151800	151800	151800	151800	0
136	20240621	164900	13507134900	151800	151800	151800	151800	0
137	20240621	164800	13507134900	151800	151800	151800	151800	0
138	20240621	164700	13507134900	151800	151800	151800	151800	0
139	20240621	164600	13507134900	151800	151800	151800	151800	0
140	20240621	164500	13507134900	151800	151800	151800	151800	0
141	20240621	164400	13507134900	151800	151800	151800	151800	0
142	20240621	164300	13507134900	151800	151800	151800	151800	0
143	20240621	164200	13507134900	151800	151800	151800	151800	0
144	20240621	164100	13507134900	151800	151800	151800	151800	0
145	20240621	164000	13507134900	151800	151800	151800	151800	0
146	20240621	163900	13507134900	151800	151800	151800	151800	0
147	20240621	163800	13507134900	151800	151800	151800	151800	0
148	20240621	163700	13507134900	151800	151800	151800	151800	0
149	20240621	163600	13507134900	151800	151800	151800	151800	0
150	20240621	163500	13507134900	151800	151800	151800	151800	0
151	20240621	163400	13507134900	151800	151800	151800	151800	0
152	20240621	163300	13507134900	151800	151800	151800	151800	30070
153	20240621	163200	13507134900	151800	151800	151800	151800	0
154	20240621	163100	13507134900	151800	151800	151800	151800	0
155	20240621	163000	13507134900	151800	151800	151800	151800	0
156	20240621	162900	13507134900	151800	151800	151800	151800	0
157	20240621	162800	13507134900	151800	151800	151800	151800	0
158	20240621	162700	13507134900	151800	151800	151800	151800	0
159	20240621	162600	13507134900	151800	151800	151800	151800	0
160	20240621	162500	13507134900	151800	151800	151800	151800	0
161	20240621	162400	13507134900	151800	151800	151800	151800	0
162	20240621	162300	13507134900	151800	151800	151800	151800	0
163	20240621	162200	13507134900	151800	151800	151800	151800	0
164	20240621	162100	13507134900	151800	151800	151800	151800	0
165	20240621	162000	13507134900	151800	151800	151800	151800	0
166	20240621	161900	13507134900	151800	151800	151800	151800	0
167	20240621	161800	13507134900	151800	151800	151800	151800	0
168	20240621	161700	13507134900	151800	151800	151800	151800	0
169	20240621	161600	13507134900	151800	151800	151800	151800	0
170	20240621	161500	13507134900	151800	151800	151800	151800	0
171	20240621	161400	13507134900	151800	151800	151800	151800	0
172	20240621	161300	13507134900	151800	151800	151800	151800	0
173	20240621	161200	13507134900	151800	151800	151800	151800	0
174	20240621	161100	13507134900	151800	151800	151800	151800	0
175	20240621	161000	13507134900	151800	151800	151800	151800	0
176	20240621	160900	13507134900	151800	151800	151800	151800	0
177	20240621	160800	13507134900	151800	151800	151800	151800	0
178	20240621	160700	13507134900	151800	151800	151800	151800	0
179	20240621	160600	13507134900	151800	151800	151800	151800	0
180	20240621	160500	13507134900	151800	151800	151800	151800	0
181	20240621	160400	13507134900	151800	151800	151800	151800	0
182	20240621	160300	13507134900	151800	151800	151800	151800	30070
183	20240621	160200	13507134900	151800	151800	151800	151800	0
184	20240621	160100	13507134900	151800	151800	151800	151800	0
185	20240621	160000	13507134900	151800	151800	151800	151800	0
186	20240621	155900	13507134900	151800	151800	151800	151800	0
187	20240621	155800	13507134900	151800	151800	151800	151800	0
188	20240621	155700	13507134900	151800	151800	151800	151800	0
189	20240621	155600	13507134900	151800	151800	151800	151800	0
190	20240621	155500	13507134900	151800	151800	151800	151800	0
191	20240621	155400	13507134900	151800	151800	151800	151800	0
192	20240621	155300	13507134900	151800	151800	151800	151800	0
193	20240621	155200	13507134900	151800	151800	151800	151800	0
194	20240621	155100	13507134900	151800	151800	151800	151800	0
195	20240621	155000	13507134900	151800	151800	151800	151800	0
196	20240621	154900	13507134900	151800	151800	151800	151800	0
197	20240621	154800	13507134900	151800	151800	151800	151800	0
198	20240621	154700	13507134900	151800	151800	151800	151800	0
199	20240621	154600	13507134900	151800	151800	151800	151800	0
200	20240621	154500	13507134900	151800	151800	151800	151800	0
201	20240621	154400	13507134900	151800	151800	151800	151800	0
202	20240621	154300	13507134900	151800	151800	151800	151800	0
203	20240621	154200	13507134900	151800	151800	151800	151800	0
204	20240621	154100	13507134900	151800	151800	151800	151800	0
205	20240621	154000	13507134900	151800	151800	151800	151800	0
206	20240621	153900	13507134900	151800	151800	151800	151800	0
207	20240621	153800	13507134900	151800	151800	151800	151800	0
208	20240621	153700	13507134900	151800	151800	151800	151800	0
209	20240621	153600	13507134900	151800	151800	151800	151800	0
210	20240621	153500	13507134900	151800	151800	151800	151800	0
211	20240621	153400	13507134900	151800	151800	151800	151800	0
212	20240621	153300	13507134900	151800	151800	151800	151800	30070
213	20240621	153200	13507134900	151800	151800	151800	151800	0
214	20240621	153100	13507134900	151800	151800	151800	151800	0
215	20240621	153000	13507134900	151800	151800	151800	151800	30070
216	20240621	152900	8942508900	151500	151500	151500	151500	0
217	20240621	152800	8942508900	151500	151500	151500	151500	0
218	20240621	152700	8942508900	151500	151500	151500	151500	0
219	20240621	152600	8942508900	151500	151500	151500	151500	0
220	20240621	152500	8942508900	151500	151500	151500	151500	0
221	20240621	152400	8942508900	151500	151500	151500	151500	0
222	20240621	152300	8942508900	151500	151500	151500	151500	0
223	20240621	152200	8942508900	151500	151500	151500	151500	0
224	20240621	152100	8942508900	151500	151500	151500	151500	0
225	20240621	152000	8942508900	151500	151500	151500	151500	0
226	20240621	151900	8942508900	151500	151400	151500	151300	93
227	20240621	151800	8928425800	151500	151400	151500	151400	156
228	20240621	151700	8904805500	151300	151500	151500	151300	262
229	20240621	151600	8865126600	151500	151300	151500	151300	208
230	20240621	151500	8833625700	151400	151300	151400	151300	200
231	20240621	151400	8803348900	151300	151400	151400	151300	94
232	20240621	151300	8789119800	151400	151400	151400	151300	135
233	20240621	151200	8768683000	151400	151300	151400	151300	84
234	20240621	151100	8755967700	151400	151500	151500	151400	383
235	20240621	151000	8697977000	151400	151500	151500	151400	215
236	20240621	150900	8665418000	151500	151500	151600	151400	266
237	20240621	150800	8625132600	151400	151400	151600	151400	276
238	20240621	150700	8583319000	151400	151500	151500	151400	120
239	20240621	150600	8565141800	151500	151400	151500	151400	86
240	20240621	150500	8552115300	151500	151500	151600	151400	336
241	20240621	150400	8501212400	151400	151400	151500	151400	159
242	20240621	150300	8477126800	151500	151500	151500	151400	186
243	20240621	150200	8448953100	151500	151500	151500	151400	76
244	20240621	150100	8437441600	151500	151400	151500	151300	184
245	20240621	150000	8409579600	151400	151500	151500	151300	222
246	20240621	145900	8375963000	151500	151500	151500	151400	114
247	20240621	145800	8358697100	151400	151500	151500	151400	149
248	20240621	145700	8336130100	151400	151500	151500	151300	206
249	20240621	145600	8304936600	151400	151300	151500	151300	296
250	20240621	145500	8260124300	151400	151300	151400	151300	103
251	20240621	145400	8244534800	151400	151300	151500	151300	240
252	20240621	145300	8208182100	151300	151500	151600	151300	251
253	20240621	145200	8170158000	151500	151500	151600	151400	249
254	20240621	145100	8132436400	151500	151400	151500	151300	91
255	20240621	145000	8118656400	151300	151300	151400	151300	126
256	20240621	144900	8099584100	151300	151300	151400	151300	195
257	20240621	144800	8070066400	151400	151500	151600	151300	180
258	20240621	144700	8042800900	151400	151600	151600	151400	192
259	20240621	144600	8013714300	151600	151500	151600	151300	138
260	20240621	144500	7992804600	151600	151500	151600	151300	159
261	20240621	144400	7968713100	151400	151500	151600	151400	205
262	20240621	144300	7937657000	151400	151500	151600	151400	182
263	20240621	144200	7910087300	151400	151400	151600	151400	116
264	20240621	144100	7892509000	151500	151300	151500	151300	219
265	20240621	144000	7859346700	151600	151700	151700	151400	221
266	20240621	143900	7825865400	151700	151700	151700	151400	100
267	20240621	143800	7810708100	151500	151200	151600	151200	127
268	20240621	143700	7791470900	151600	151600	151600	151400	227
269	20240621	143600	7757076600	151400	151500	151600	151400	112
270	20240621	143500	7740106700	151500	151500	151500	151400	127
271	20240621	143400	7720870900	151500	151500	151600	151300	220
272	20240621	143300	7687551600	151500	151200	151500	151200	137
273	20240621	143200	7666812400	151200	151300	151300	151200	84
274	20240621	143100	7654105400	151300	151600	151600	151300	148
275	20240621	143000	7631678300	151600	151400	151600	151400	61
276	20240621	142900	7622434300	151500	151300	151500	151300	99
277	20240621	142800	7607442400	151300	151300	151500	151200	162
278	20240621	142700	7582929200	151500	151500	151500	150800	190
279	20240621	142600	7554210100	151500	151400	151600	151100	203
280	20240621	142500	7523488200	151400	151500	151600	151000	259
281	20240621	142400	7484291900	151500	151400	151700	151400	86
282	20240621	142300	7471261300	151700	151400	151700	151300	103
283	20240621	142200	7455665200	151500	151500	151500	151200	192
284	20240621	142100	7426590600	151500	151400	151500	151400	90
285	20240621	142000	7412961000	151300	151400	151500	151100	107
286	20240621	141900	7396763900	151400	151300	151500	151200	178
287	20240621	141800	7369827200	151300	151400	151500	151200	337
288	20240621	141700	7318836700	151400	151400	151500	151300	90
289	20240621	141600	7305211700	151400	151500	151700	151300	272
290	20240621	141500	7264017700	151500	151400	151600	151400	102
291	20240621	141400	7248564700	151500	151700	151700	151400	160
292	20240621	141300	7224315800	151400	151400	151700	151300	203
293	20240621	141200	7193567200	151400	151500	151700	151300	182
294	20240621	141100	7166000700	151700	151600	151700	151400	124
295	20240621	141000	7147197300	151700	151600	151700	151400	432
296	20240621	140900	7081706100	151600	151400	151600	151400	232
297	20240621	140800	7046544900	151500	151400	151500	151300	148
298	20240621	140700	7024134300	151400	151400	151500	151400	150
299	20240621	140600	7001417300	151500	151300	151500	151300	148
300	20240621	140500	6979004600	151300	151400	151500	151300	134
301	20240621	140400	6958718300	151500	151400	151500	151300	140
302	20240621	140300	6937520500	151500	151400	151500	151300	197
303	20240621	140200	6907692100	151400	151300	151400	151200	133
304	20240621	140100	6887565200	151300	151300	151400	151200	230
305	20240621	140000	6852760800	151400	151300	151400	151200	82
306	20240621	135900	6840354200	151200	151200	151400	151100	149
307	20240621	135800	6817819100	151200	151300	151300	151100	169
308	20240621	135700	6792258400	151200	151100	151300	151100	143
309	20240621	135600	6770636900	151100	151100	151200	151000	131
310	20240621	135500	6750837000	151100	151200	151300	151100	309
311	20240621	135400	6704114800	151300	150900	151300	150900	790
312	20240621	135300	6584754000	151000	150800	151000	150800	187
313	20240621	135200	6556533200	150900	150700	150900	150700	352
314	20240621	135100	6503460800	150700	150800	150800	150700	42
315	20240621	135000	6497130700	150800	150800	150800	150700	76
316	20240621	134900	6485672400	150700	150700	150800	150700	52
317	20240621	134800	6477834900	150700	150800	150800	150700	37
318	20240621	134700	6472256300	150800	150700	150800	150600	498
319	20240621	134600	6397207600	150800	150600	150800	150600	164
320	20240621	134500	6372488700	150700	150700	150700	150600	23
321	20240621	134400	6369022800	150700	150700	150800	150600	156
322	20240621	134300	6345515400	150800	150800	150800	150700	63
323	20240621	134200	6336018500	150700	150800	150800	150700	44
324	20240621	134100	6329383800	150800	150700	150800	150700	73
325	20240621	134000	6318377700	150700	150700	150800	150700	91
326	20240621	133900	6304662200	150700	150800	150800	150700	54
327	20240621	133800	6296519500	150700	150800	150900	150700	75
328	20240621	133700	6285209500	150900	150700	150900	150700	56
329	20240621	133600	6276763300	150900	150800	150900	150700	64
330	20240621	133500	6267114100	150800	150800	150900	150700	300
331	20240621	133400	6221886600	150900	150800	150900	150800	67
332	20240621	133300	6211781300	150900	150800	150900	150700	294
333	20240621	133200	6167451900	150900	150900	151000	150700	245
334	20240621	133100	6130492800	151000	150900	151000	150900	88
335	20240621	133000	6117208300	150900	150800	151000	150800	92
336	20240621	132900	6103325200	150800	150800	150900	150800	83
337	20240621	132800	6090803100	150800	150800	150900	150800	85
338	20240621	132700	6077983200	150800	150800	150900	150800	44
339	20240621	132600	6071344100	150900	150800	150900	150800	107
340	20240621	132500	6055202900	150900	150800	150900	150800	79
341	20240621	132400	6043287800	150800	150800	150900	150800	39
342	20240621	132300	6037403200	150900	150900	150900	150800	44
343	20240621	132200	6030765500	150800	150700	150900	150700	69
344	20240621	132100	6020358400	150700	150700	150800	150700	72
345	20240621	132000	6009503900	150700	150700	150800	150700	128
346	20240621	131900	5990203800	150800	150800	150900	150700	71
347	20240621	131800	5979498900	150800	150800	150900	150800	78
348	20240621	131700	5967733300	150900	150800	150900	150800	72
349	20240621	131600	5956873400	150900	150900	150900	150800	84
350	20240621	131500	5944201300	150900	150900	151000	150900	111
351	20240621	131400	5927449400	150800	150800	150900	150800	99
352	20240621	131300	5912515200	150800	150900	151000	150800	93
353	20240621	131200	5898480100	150900	151000	151000	150900	46
354	20240621	131100	5891535000	151000	150800	151000	150800	33
355	20240621	131000	5886553900	150900	151000	151000	150800	86
356	20240621	130900	5873574600	150900	150900	151000	150900	60
357	20240621	130800	5864519400	150900	150900	150900	150900	38
358	20240621	130700	5858785200	150800	150800	150900	150700	141
359	20240621	130600	5837519700	150800	150700	150800	150700	51
360	20240621	130500	5829832000	150800	150800	150800	150700	64
361	20240621	130400	5820182700	150800	150800	150900	150800	40
362	20240621	130300	5814149100	150900	150900	151000	150900	84
363	20240621	130200	5801470000	151000	150900	151000	150900	65
364	20240621	130100	5791659900	150900	150900	151000	150800	81
365	20240621	130000	5779435100	150900	150600	150900	150600	32
366	20240621	125900	5774608900	150900	150700	150900	150700	156
367	20240621	125800	5751086700	150800	150800	150800	150700	91
368	20240621	125700	5737367600	150900	150900	151000	150900	107
369	20240621	125600	5721217200	150900	150900	151000	150900	89
370	20240621	125500	5707783200	150900	150800	150900	150800	97
371	20240621	125400	5693149500	150900	150800	150900	150800	78
372	20240621	125300	5681385800	150800	150800	150900	150800	41
373	20240621	125200	5675201600	150800	150800	150900	150700	93
374	20240621	125100	5661176400	150700	150800	150800	150700	20
375	20240621	125000	5658160600	150800	150900	150900	150700	75
376	20240621	124900	5646849700	150900	150800	150900	150800	66
377	20240621	124800	5636895600	150900	150800	150900	150700	54
378	20240621	124700	5628749500	150800	150800	150800	150700	65
379	20240621	124600	5618951900	150700	150900	150900	150700	95
380	20240621	124500	5604621600	150900	150800	150900	150700	48
381	20240621	124400	5597381700	150800	150600	150800	150600	99
382	20240621	124300	5582457900	150700	150800	150800	150600	111
383	20240621	124200	5565731700	150900	150800	150900	150700	102
384	20240621	124100	5550343500	150900	150900	150900	150800	97
385	20240621	124000	5535708300	150900	150700	150900	150700	81
386	20240621	123900	5523496000	150700	150700	150900	150700	38
387	20240621	123800	5517765400	150800	150800	150800	150700	61
388	20240621	123700	5508568900	150800	150800	150900	150700	146
389	20240621	123600	5486552100	150800	150800	150800	150800	6
390	20240621	123500	5485647300	150900	150900	150900	150800	80
391	20240621	123400	5473580100	150900	150800	150900	150800	77
392	20240621	123300	5461966800	150800	150700	150800	150600	95
393	20240621	123200	5447651000	150700	150700	150800	150700	96
394	20240621	123100	5433182400	150500	150700	150800	150500	168
395	20240621	123000	5407872700	150700	150700	150900	150700	162
396	20240621	122900	5383451600	150600	150500	150600	150500	56
397	20240621	122800	5375020300	150500	150600	150600	150500	78
398	20240621	122700	5363279100	150700	150600	150700	150600	43
399	20240621	122600	5356799800	150600	150700	150700	150600	77
400	20240621	122500	5345201200	150700	150600	150700	150600	61
401	20240621	122400	5336011900	150600	150800	150900	150600	73
402	20240621	122300	5325011900	150800	150700	150800	150600	59
403	20240621	122200	5316119900	150700	150700	150800	150600	85
404	20240621	122100	5303312300	150600	150800	150800	150600	55
405	20240621	122000	5295023900	150800	150800	150900	150700	77
406	20240621	121900	5283414900	150700	150900	150900	150700	257
407	20240621	121800	5244645100	150900	150800	150900	150800	46
408	20240621	121700	5237704300	150900	150800	150900	150800	27
409	20240621	121600	5233632300	150900	150900	150900	150800	97
410	20240621	121500	5219000700	150800	150800	150900	150700	57
411	20240621	121400	5210404300	150700	150600	150700	150600	53
412	20240621	121300	5202417500	150800	150700	150800	150700	73
413	20240621	121200	5191415300	150900	150700	150900	150700	114
414	20240621	121100	5174223300	150800	150500	150800	150500	131
415	20240621	121000	5154477500	150500	150600	150600	150500	62
416	20240621	120900	5145143400	150500	150600	150600	150500	35
417	20240621	120800	5139873100	150800	150500	150800	150500	134
418	20240621	120700	5119698300	150600	150600	150800	150600	76
419	20240621	120600	5108249300	150500	150500	150600	150500	10
420	20240621	120500	5106743800	150600	150500	150700	150500	100
421	20240621	120400	5091681400	150600	150500	150600	150500	159
422	20240621	120300	5067741400	150500	150500	150500	150400	55
423	20240621	120200	5059464300	150500	150500	150500	150400	34
424	20240621	120100	5054349700	150400	150500	150500	150400	97
425	20240621	120000	5039757300	150500	150400	150700	150400	131
426	20240621	115900	5020034200	150700	150300	150700	150300	154
427	20240621	115800	4996870100	150300	150400	150600	150300	198
428	20240621	115700	4967088800	150600	150500	150600	150200	112
429	20240621	115600	4950246700	150500	150400	150500	150400	52
430	20240621	115500	4942422700	150400	150400	150500	150400	37
431	20240621	115400	4936857800	150400	150200	150400	150200	127
432	20240621	115300	4917770700	150300	150200	150300	150200	46
433	20240621	115200	4910857300	150200	150200	150300	150200	55
434	20240621	115100	4902593900	150200	150100	150200	150100	34
435	20240621	115000	4897487800	150100	150200	150300	150100	56
436	20240621	114900	4889074500	150200	150300	150400	150200	125
437	20240621	114800	4870283000	150200	150200	150400	150200	38
438	20240621	114700	4864574100	150200	150200	150400	150200	44
439	20240621	114600	4857963400	150200	150100	150200	150100	131
440	20240621	114500	4838294000	150200	150200	150300	150100	148
441	20240621	114400	4816068600	150300	150200	150300	150200	83
442	20240621	114300	4803598100	150200	150300	150300	150200	43
443	20240621	114200	4797138700	150200	150300	150300	150200	133
444	20240621	114100	4777157700	150300	150200	150300	150100	25
445	20240621	114000	4773402500	150100	150100	150200	150100	100
446	20240621	113900	4758387400	150100	150200	150200	150100	15
447	20240621	113800	4756135800	150200	150300	150300	150100	118
448	20240621	113700	4738405700	150300	150300	150300	150200	71
449	20240621	113600	4727737800	150300	150200	150300	150200	31
450	20240621	113500	4723079100	150200	150400	150400	150200	74
451	20240621	113400	4711958700	150400	150300	150400	150200	139
452	20240621	113300	4691069400	150300	150300	150300	150200	36
453	20240621	113200	4685658700	150200	150300	150300	150200	65
454	20240621	113100	4675891700	150400	150400	150400	150300	56
455	20240621	113000	4667469500	150400	150400	150500	150400	52
456	20240621	112900	4659645100	150400	150300	150500	150300	52
457	20240621	112800	4651824900	150400	150300	150400	150300	37
458	20240621	112700	4646260200	150400	150400	150400	150300	63
459	20240621	112600	4636785100	150300	150400	150400	150300	49
460	20240621	112500	4629418100	150400	150300	150400	150300	61
461	20240621	112400	4620247300	150300	150300	150300	150300	109
462	20240621	112300	4603864600	150300	150400	150400	150300	148
463	20240621	112200	4581613200	150400	150300	150400	150300	61
464	20240621	112100	4572442400	150400	150400	150400	150300	75
465	20240621	112000	4561162600	150500	150500	150500	150500	91
466	20240621	111900	4547467100	150600	150600	150600	150500	120
467	20240621	111800	4529401000	150600	150600	150600	150500	44
468	20240621	111700	4522775400	150500	150500	150600	150500	32
469	20240621	111600	4517958500	150600	150600	150600	150500	261
470	20240621	111500	4478663500	150700	150500	150700	150500	37
471	20240621	111400	4473092200	150600	150600	150600	150600	96
472	20240621	111300	4458634600	150500	150600	150600	150500	47
473	20240621	111200	4451560100	150600	150700	150700	150500	117
474	20240621	111100	4433945400	150500	150500	150600	150500	45
475	20240621	111000	4427170800	150500	150700	150700	150500	135
476	20240621	110900	4406839600	150600	150600	150700	150600	17
477	20240621	110800	4404279300	150600	150700	150700	150600	157
478	20240621	110700	4380629600	150600	150600	150700	150600	76
479	20240621	110600	4369181300	150600	150600	150700	150600	27
480	20240621	110500	4365113000	150600	150700	150700	150600	37
481	20240621	110400	4359538600	150700	150600	150700	150500	139
482	20240621	110300	4338604300	150500	150600	150600	150500	61
483	20240621	110200	4329418100	150600	150800	150900	150500	474
484	20240621	110100	4258002300	150800	150900	150900	150700	56
485	20240621	110000	4249555500	150700	150700	150800	150700	67
486	20240621	105900	4239455100	150700	150800	150800	150700	66
487	20240621	105800	4229505500	150700	150800	150800	150700	62
488	20240621	105700	4220159200	150800	150700	150800	150700	58
489	20240621	105600	4211415400	150700	150700	150800	150700	65
490	20240621	105500	4201618300	150700	150700	150800	150700	54
491	20240621	105400	4193478300	150800	150700	150800	150700	20
492	20240621	105300	4190463200	150700	150700	150800	150700	72
493	20240621	105200	4179610200	150700	150600	150700	150600	104
494	20240621	105100	4163937800	150600	150600	150700	150600	36
495	20240621	105000	4158513200	150600	150600	150700	150600	26
496	20240621	104900	4154596800	150600	150700	150700	150600	107
497	20240621	104800	4138478900	150600	150600	150600	150600	60
498	20240621	104700	4129442900	150700	150600	150700	150600	75
499	20240621	104600	4118145700	150600	150700	150700	150600	59
500	20240621	104500	4109257400	150600	150600	150700	150600	64
501	20240621	104400	4099617500	150600	150700	150700	150600	42
502	20240621	104300	4093289900	150700	150700	150700	150600	32
503	20240621	104200	4088470500	150700	150600	150700	150600	34
504	20240621	104100	4083347400	150600	150700	150700	150600	187
505	20240621	104000	4055177600	150600	150700	150700	150600	63
506	20240621	103900	4045687600	150600	150800	150800	150600	183
507	20240621	103800	4018105100	150800	150800	150900	150800	99
508	20240621	103700	4003171500	150800	150800	150900	150800	40
509	20240621	103600	3997138900	150900	150800	150900	150800	29
510	20240621	103500	3992763500	150800	150800	150900	150800	80
511	20240621	103400	3980693400	150800	150800	150800	150700	126
512	20240621	103300	3961698300	150700	150700	150700	150700	7
513	20240621	103200	3960643400	150700	150800	150800	150700	46
514	20240621	103100	3953708400	150700	150800	150800	150700	75
515	20240621	103000	3942403700	150700	150700	150800	150700	82
516	20240621	102900	3930040800	150700	150500	150700	150500	292
517	20240621	102800	3886063800	150600	150500	150600	150400	93
518	20240621	102700	3872065800	150500	150600	150600	150500	73
519	20240621	102600	3861077100	150500	150600	150600	150500	56
520	20240621	102500	3852647600	150500	150700	150700	150500	123
521	20240621	102400	3834126200	150700	150600	150700	150600	25
522	20240621	102300	3830360700	150600	150600	150700	150600	52
523	20240621	102200	3822526300	150600	150500	150700	150400	75
524	20240621	102100	3811234300	150400	150400	150600	150400	259
525	20240621	102000	3772272000	150300	150200	150400	150200	199
526	20240621	101900	3742353400	150200	150200	150300	150200	248
527	20240621	101800	3705099000	150200	150100	150200	150100	179
528	20240621	101700	3678223700	150100	149700	150100	149700	175
529	20240621	101600	3652011200	149700	150100	150100	149700	187
530	20240621	101500	3623983700	150000	150000	150100	149900	81
531	20240621	101400	3611835600	150100	149800	150100	149700	507
532	20240621	101300	3535833900	149700	149700	149800	149700	59
533	20240621	101200	3527001500	149800	149700	149800	149700	38
534	20240621	101100	3521310800	149700	149700	149800	149600	139
535	20240621	101000	3500502700	149800	149700	149800	149600	78
536	20240621	100900	3488825000	149600	149800	149800	149600	85
537	20240621	100800	3476100700	149700	149900	149900	149700	779
538	20240621	100700	3359471000	149800	149800	149900	149800	128
539	20240621	100600	3340295600	149800	149800	149900	149700	402
540	20240621	100500	3280094500	149800	149900	150000	149800	426
541	20240621	100400	3216270200	149900	150000	150000	149900	94
542	20240621	100300	3202177400	149900	149900	150000	149900	112
543	20240621	100200	3185388000	149900	149900	149900	149800	105
544	20240621	100100	3169656100	149900	149800	150000	149800	238
545	20240621	100000	3133980700	149900	149800	149900	149800	166
546	20240621	095900	3109109900	149800	149800	149900	149800	123
547	20240621	095800	3090681200	149800	149800	149900	149800	175
548	20240621	095700	3064457900	149800	149800	149900	149700	195
549	20240621	095600	3035248000	149800	149800	149800	149700	91
550	20240621	095500	3021623300	149800	149700	149800	149700	231
551	20240621	095400	2987036000	149800	149800	149900	149800	294
552	20240621	095300	2942994600	149800	149800	149900	149800	156
553	20240621	095200	2919622000	149800	149800	149900	149800	304
554	20240621	095100	2874078400	149800	149800	149900	149800	227
555	20240621	095000	2840070700	149900	149800	149900	149800	292
556	20240621	094900	2796321700	149900	150000	150100	149900	1351
557	20240621	094800	2593724200	150100	150000	150100	150000	165
558	20240621	094700	2568973500	150000	150100	150100	150000	467
559	20240621	094600	2498921300	150000	150000	150000	150000	162
560	20240621	094500	2474621300	150100	150000	150100	150000	173
561	20240621	094400	2448665400	150000	150100	150100	150000	69
562	20240621	094300	2438312300	150100	150000	150100	150000	248
563	20240621	094200	2401111800	150100	150100	150100	150000	132
564	20240621	094100	2381307700	150100	150000	150100	150000	60
565	20240621	094000	2372304100	150100	150100	150200	150000	237
566	20240621	093900	2336745900	150100	150100	150200	150000	190
567	20240621	093800	2308230300	150100	150200	150200	150100	65
568	20240621	093700	2298468500	150200	150100	150200	150100	308
569	20240621	093600	2252234400	150100	150100	150200	150100	82
570	20240621	093500	2239920900	150100	150100	150200	150100	135
571	20240621	093400	2219647400	150100	150100	150200	150000	190
572	20240621	093300	2191142600	150100	150000	150100	150000	54
573	20240621	093200	2183040700	150000	150000	150100	150000	179
574	20240621	093100	2156185400	150000	150300	150400	150000	2894
575	20240621	093000	1721804200	150300	150300	150400	150300	101
576	20240621	092900	1706616700	150300	150500	150500	150300	267
577	20240621	092800	1666456200	150400	150500	150600	150400	343
578	20240621	092700	1614865200	150500	150500	150600	150500	125
579	20240621	092600	1596048700	150500	150500	150600	150500	180
580	20240621	092500	1568957100	150500	150600	150700	150500	186
581	20240621	092400	1540955300	150600	150800	150900	150600	144
582	20240621	092300	1519245700	150800	150500	151000	150500	154
583	20240621	092200	1496011200	150600	150700	150800	150300	625
584	20240621	092100	1401909800	150700	150700	150700	150600	334
585	20240621	092000	1351582400	150800	150800	150800	150700	97
586	20240621	091900	1336963100	150700	150800	150800	150600	344
587	20240621	091800	1285105900	150900	151100	151100	150800	368
588	20240621	091700	1229569000	151100	151100	151200	150900	238
589	20240621	091600	1193611600	151200	151100	151200	150900	181
590	20240621	091500	1166273500	151000	151200	151200	150900	364
591	20240621	091400	1111299300	151100	151300	151300	151000	194
592	20240621	091300	1081990700	151300	151300	151300	151100	151
593	20240621	091200	1059160900	151200	151800	151800	151200	546
594	20240621	091100	976450500	151800	152000	152100	151700	976
595	20240621	091000	828193800	152100	152600	152900	152100	895
596	20240621	090900	691766700	153000	152900	153000	152800	293
597	20240621	090800	646966300	152900	152700	152900	152600	461
598	20240621	090700	576546200	152700	152700	152700	152600	105
599	20240621	090600	560520000	152700	152700	152900	152600	461
600	20240621	090500	490099300	152700	153000	153000	152600	305
601	20240621	090400	443463900	152900	152600	153000	152000	1026
602	20240621	090300	286696600	152000	152600	152700	152000	441
603	20240621	090200	219428700	152700	152300	152700	152000	692
604	20240621	090100	113871400	152300	152500	152500	151500	330
605	20240621	090000	63739000	152500	152000	152500	152000	418