KissMeData/004370/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184200	31525381000	560000	560000	560000	560000	1365
3	20240618	184100	31525381000	560000	560000	560000	560000	0
4	20240618	184000	31525381000	560000	560000	560000	560000	0
5	20240618	183900	31525381000	560000	560000	560000	560000	0
6	20240618	183800	31525381000	560000	560000	560000	560000	0
7	20240618	183700	31525381000	560000	560000	560000	560000	0
8	20240618	183600	31525381000	560000	560000	560000	560000	0
9	20240618	183500	31525381000	560000	560000	560000	560000	0
10	20240618	183400	31525381000	560000	560000	560000	560000	0
11	20240618	183300	31525381000	560000	560000	560000	560000	0
12	20240618	183200	31525381000	560000	560000	560000	560000	0
13	20240618	183100	31525381000	560000	560000	560000	560000	0
14	20240618	183000	31525381000	560000	560000	560000	560000	0
15	20240618	182900	31525381000	560000	560000	560000	560000	0
16	20240618	182800	31525381000	560000	560000	560000	560000	0
17	20240618	182700	31525381000	560000	560000	560000	560000	0
18	20240618	182600	31525381000	560000	560000	560000	560000	0
19	20240618	182500	31525381000	560000	560000	560000	560000	0
20	20240618	182400	31525381000	560000	560000	560000	560000	0
21	20240618	182300	31525381000	560000	560000	560000	560000	0
22	20240618	182200	31525381000	560000	560000	560000	560000	0
23	20240618	182100	31525381000	560000	560000	560000	560000	0
24	20240618	182000	31525381000	560000	560000	560000	560000	0
25	20240618	181900	31525381000	560000	560000	560000	560000	0
26	20240618	181800	31525381000	560000	560000	560000	560000	0
27	20240618	181700	31525381000	560000	560000	560000	560000	0
28	20240618	181600	31525381000	560000	560000	560000	560000	0
29	20240618	181500	31525381000	560000	560000	560000	560000	0
30	20240618	181400	31525381000	560000	560000	560000	560000	0
31	20240618	181300	31525381000	560000	560000	560000	560000	0
32	20240618	181200	31525381000	560000	560000	560000	560000	1365
33	20240618	181100	31525381000	560000	560000	560000	560000	0
34	20240618	181000	31525381000	560000	560000	560000	560000	0
35	20240618	180900	31525381000	560000	560000	560000	560000	0
36	20240618	180800	31525381000	560000	560000	560000	560000	0
37	20240618	180700	31525381000	560000	560000	560000	560000	0
38	20240618	180600	31525381000	560000	560000	560000	560000	0
39	20240618	180500	31525381000	560000	560000	560000	560000	0
40	20240618	180400	31525381000	560000	560000	560000	560000	0
41	20240618	180300	31525381000	560000	560000	560000	560000	0
42	20240618	180200	31525381000	560000	560000	560000	560000	0
43	20240618	180100	31525381000	560000	560000	560000	560000	0
44	20240618	180000	31525381000	560000	560000	560000	560000	0
45	20240618	175900	31525381000	560000	560000	560000	560000	0
46	20240618	175800	31525381000	560000	560000	560000	560000	0
47	20240618	175700	31525381000	560000	560000	560000	560000	0
48	20240618	175600	31525381000	560000	560000	560000	560000	0
49	20240618	175500	31525381000	560000	560000	560000	560000	0
50	20240618	175400	31525381000	560000	560000	560000	560000	0
51	20240618	175300	31525381000	560000	560000	560000	560000	0
52	20240618	175200	31525381000	560000	560000	560000	560000	0
53	20240618	175100	31525381000	560000	560000	560000	560000	0
54	20240618	175000	31525381000	560000	560000	560000	560000	0
55	20240618	174900	31525381000	560000	560000	560000	560000	0
56	20240618	174800	31525381000	560000	560000	560000	560000	0
57	20240618	174700	31525381000	560000	560000	560000	560000	0
58	20240618	174600	31525381000	560000	560000	560000	560000	0
59	20240618	174500	31525381000	560000	560000	560000	560000	0
60	20240618	174400	31525381000	560000	560000	560000	560000	0
61	20240618	174300	31525381000	560000	560000	560000	560000	0
62	20240618	174200	31525381000	560000	560000	560000	560000	1365
63	20240618	174100	31525381000	560000	560000	560000	560000	0
64	20240618	174000	31525381000	560000	560000	560000	560000	0
65	20240618	173900	31525381000	560000	560000	560000	560000	0
66	20240618	173800	31525381000	560000	560000	560000	560000	0
67	20240618	173700	31525381000	560000	560000	560000	560000	0
68	20240618	173600	31525381000	560000	560000	560000	560000	0
69	20240618	173500	31525381000	560000	560000	560000	560000	0
70	20240618	173400	31525381000	560000	560000	560000	560000	0
71	20240618	173300	31525381000	560000	560000	560000	560000	0
72	20240618	173200	31525381000	560000	560000	560000	560000	0
73	20240618	173100	31525381000	560000	560000	560000	560000	0
74	20240618	173000	31525381000	560000	560000	560000	560000	0
75	20240618	172900	31525381000	560000	560000	560000	560000	0
76	20240618	172800	31525381000	560000	560000	560000	560000	0
77	20240618	172700	31525381000	560000	560000	560000	560000	0
78	20240618	172600	31525381000	560000	560000	560000	560000	0
79	20240618	172500	31525381000	560000	560000	560000	560000	0
80	20240618	172400	31525381000	560000	560000	560000	560000	0
81	20240618	172300	31525381000	560000	560000	560000	560000	0
82	20240618	172200	31525381000	560000	560000	560000	560000	0
83	20240618	172100	31525381000	560000	560000	560000	560000	0
84	20240618	172000	31525381000	560000	560000	560000	560000	0
85	20240618	171900	31525381000	560000	560000	560000	560000	0
86	20240618	171800	31525381000	560000	560000	560000	560000	0
87	20240618	171700	31525381000	560000	560000	560000	560000	0
88	20240618	171600	31525381000	560000	560000	560000	560000	0
89	20240618	171500	31525381000	560000	560000	560000	560000	0
90	20240618	171400	31525381000	560000	560000	560000	560000	0
91	20240618	171300	31525381000	560000	560000	560000	560000	0
92	20240618	171200	31525381000	560000	560000	560000	560000	1365
93	20240618	171100	31525381000	560000	560000	560000	560000	0
94	20240618	171000	31525381000	560000	560000	560000	560000	0
95	20240618	170900	31525381000	560000	560000	560000	560000	0
96	20240618	170800	31525381000	560000	560000	560000	560000	0
97	20240618	170700	31525381000	560000	560000	560000	560000	0
98	20240618	170600	31525381000	560000	560000	560000	560000	0
99	20240618	170500	31525381000	560000	560000	560000	560000	0
100	20240618	170400	31525381000	560000	560000	560000	560000	0
101	20240618	170300	31525381000	560000	560000	560000	560000	0
102	20240618	170200	31525381000	560000	560000	560000	560000	0
103	20240618	170100	31525381000	560000	560000	560000	560000	0
104	20240618	170000	31525381000	560000	560000	560000	560000	0
105	20240618	165900	31525381000	560000	560000	560000	560000	0
106	20240618	165800	31525381000	560000	560000	560000	560000	0
107	20240618	165700	31525381000	560000	560000	560000	560000	0
108	20240618	165600	31525381000	560000	560000	560000	560000	0
109	20240618	165500	31525381000	560000	560000	560000	560000	0
110	20240618	165400	31525381000	560000	560000	560000	560000	0
111	20240618	165300	31525381000	560000	560000	560000	560000	0
112	20240618	165200	31525381000	560000	560000	560000	560000	0
113	20240618	165100	31525381000	560000	560000	560000	560000	0
114	20240618	165000	31525381000	560000	560000	560000	560000	0
115	20240618	164900	31525381000	560000	560000	560000	560000	0
116	20240618	164800	31525381000	560000	560000	560000	560000	0
117	20240618	164700	31525381000	560000	560000	560000	560000	0
118	20240618	164600	31525381000	560000	560000	560000	560000	0
119	20240618	164500	31525381000	560000	560000	560000	560000	0
120	20240618	164400	31525381000	560000	560000	560000	560000	0
121	20240618	164300	31525381000	560000	560000	560000	560000	0
122	20240618	164200	31525381000	560000	560000	560000	560000	1365
123	20240618	164100	31525381000	560000	560000	560000	560000	0
124	20240618	164000	31525381000	560000	560000	560000	560000	0
125	20240618	163900	31525381000	560000	560000	560000	560000	0
126	20240618	163800	31525381000	560000	560000	560000	560000	0
127	20240618	163700	31525381000	560000	560000	560000	560000	0
128	20240618	163600	31525381000	560000	560000	560000	560000	0
129	20240618	163500	31525381000	560000	560000	560000	560000	0
130	20240618	163400	31525381000	560000	560000	560000	560000	0
131	20240618	163300	31525381000	560000	560000	560000	560000	0
132	20240618	163200	31525381000	560000	560000	560000	560000	0
133	20240618	163100	31525381000	560000	560000	560000	560000	0
134	20240618	163000	31525381000	560000	560000	560000	560000	0
135	20240618	162900	31525381000	560000	560000	560000	560000	0
136	20240618	162800	31525381000	560000	560000	560000	560000	0
137	20240618	162700	31525381000	560000	560000	560000	560000	0
138	20240618	162600	31525381000	560000	560000	560000	560000	0
139	20240618	162500	31525381000	560000	560000	560000	560000	0
140	20240618	162400	31525381000	560000	560000	560000	560000	0
141	20240618	162300	31525381000	560000	560000	560000	560000	0
142	20240618	162200	31525381000	560000	560000	560000	560000	0
143	20240618	162100	31525381000	560000	560000	560000	560000	0
144	20240618	162000	31525381000	560000	560000	560000	560000	0
145	20240618	161900	31525381000	560000	560000	560000	560000	0
146	20240618	161800	31525381000	560000	560000	560000	560000	0
147	20240618	161700	31525381000	560000	560000	560000	560000	0
148	20240618	161600	31525381000	560000	560000	560000	560000	0
149	20240618	161500	31525381000	560000	560000	560000	560000	0
150	20240618	161400	31525381000	560000	560000	560000	560000	0
151	20240618	161300	31525381000	560000	560000	560000	560000	0
152	20240618	161200	31525381000	560000	560000	560000	560000	1365
153	20240618	161100	31525381000	560000	560000	560000	560000	0
154	20240618	161000	31525381000	560000	560000	560000	560000	0
155	20240618	160900	31525381000	560000	560000	560000	560000	0
156	20240618	160800	31525381000	560000	560000	560000	560000	0
157	20240618	160700	31525381000	560000	560000	560000	560000	0
158	20240618	160600	31525381000	560000	560000	560000	560000	0
159	20240618	160500	31525381000	560000	560000	560000	560000	0
160	20240618	160400	31525381000	560000	560000	560000	560000	0
161	20240618	160300	31525381000	560000	560000	560000	560000	0
162	20240618	160200	31525381000	560000	560000	560000	560000	0
163	20240618	160100	31525381000	560000	560000	560000	560000	0
164	20240618	160000	31525381000	560000	560000	560000	560000	0
165	20240618	155900	31525381000	560000	560000	560000	560000	0
166	20240618	155800	31525381000	560000	560000	560000	560000	0
167	20240618	155700	31525381000	560000	560000	560000	560000	0
168	20240618	155600	31525381000	560000	560000	560000	560000	0
169	20240618	155500	31525381000	560000	560000	560000	560000	0
170	20240618	155400	31525381000	560000	560000	560000	560000	0
171	20240618	155300	31525381000	560000	560000	560000	560000	0
172	20240618	155200	31525381000	560000	560000	560000	560000	0
173	20240618	155100	31525381000	560000	560000	560000	560000	0
174	20240618	155000	31525381000	560000	560000	560000	560000	0
175	20240618	154900	31525381000	560000	560000	560000	560000	0
176	20240618	154800	31525381000	560000	560000	560000	560000	0
177	20240618	154700	31525381000	560000	560000	560000	560000	0
178	20240618	154600	31525381000	560000	560000	560000	560000	0
179	20240618	154500	31525381000	560000	560000	560000	560000	0
180	20240618	154400	31525381000	560000	560000	560000	560000	0
181	20240618	154300	31525381000	560000	560000	560000	560000	0
182	20240618	154200	31525381000	560000	560000	560000	560000	1365
183	20240618	154100	31525381000	560000	560000	560000	560000	0
184	20240618	154000	31525381000	560000	560000	560000	560000	0
185	20240618	153900	31525381000	560000	560000	560000	560000	0
186	20240618	153800	31525381000	560000	560000	560000	560000	0
187	20240618	153700	31525381000	560000	560000	560000	560000	0
188	20240618	153600	31525381000	560000	560000	560000	560000	0
189	20240618	153500	31525381000	560000	560000	560000	560000	0
190	20240618	153400	31525381000	560000	560000	560000	560000	0
191	20240618	153300	31525381000	560000	560000	560000	560000	0
192	20240618	153200	31525381000	560000	560000	560000	560000	0
193	20240618	153100	31525381000	560000	560000	560000	560000	0
194	20240618	153000	31525381000	560000	560000	560000	560000	1365
195	20240618	152900	30760981000	561000	561000	561000	561000	0
196	20240618	152800	30760981000	561000	561000	561000	561000	0
197	20240618	152700	30760981000	561000	561000	561000	561000	0
198	20240618	152600	30760981000	561000	561000	561000	561000	0
199	20240618	152500	30760981000	561000	561000	561000	561000	0
200	20240618	152400	30760981000	561000	561000	561000	561000	0
201	20240618	152300	30760981000	561000	561000	561000	561000	0
202	20240618	152200	30760981000	561000	561000	561000	561000	0
203	20240618	152100	30760981000	561000	561000	561000	561000	0
204	20240618	152000	30760981000	561000	561000	561000	561000	0
205	20240618	151900	30760981000	561000	559000	561000	559000	136
206	20240618	151800	30684828000	559000	560000	560000	559000	395
207	20240618	151700	30463778000	559000	558000	560000	558000	131
208	20240618	151600	30390521000	558000	558000	559000	558000	142
209	20240618	151500	30311246000	558000	558000	559000	558000	215
210	20240618	151400	30191183000	558000	559000	559000	558000	107
211	20240618	151300	30131427000	558000	558000	559000	558000	93
212	20240618	151200	30079465000	559000	559000	560000	558000	268
213	20240618	151100	29929715000	560000	560000	560000	559000	114
214	20240618	151000	29865961000	560000	559000	560000	559000	73
215	20240618	150900	29825104000	560000	560000	560000	558000	215
216	20240618	150800	29705009000	560000	560000	560000	559000	296
217	20240618	150700	29539264000	560000	559000	560000	558000	166
218	20240618	150600	29446342000	559000	559000	559000	558000	146
219	20240618	150500	29364757000	559000	559000	559000	558000	49
220	20240618	150400	29337377000	559000	559000	559000	558000	47
221	20240618	150300	29311118000	559000	559000	559000	558000	69
222	20240618	150200	29272591000	559000	557000	559000	557000	188
223	20240618	150100	29167661000	557000	558000	558000	557000	95
224	20240618	150000	29114733000	557000	557000	558000	557000	338
225	20240618	145900	28926186000	557000	557000	558000	557000	53
226	20240618	145800	28896648000	558000	557000	558000	557000	116
227	20240618	145700	28831997000	557000	557000	558000	557000	47
228	20240618	145600	28805801000	557000	558000	558000	557000	64
229	20240618	145500	28770144000	557000	557000	558000	557000	124
230	20240618	145400	28701070000	557000	558000	558000	557000	48
231	20240618	145300	28674307000	557000	558000	558000	557000	39
232	20240618	145200	28652567000	557000	557000	558000	557000	396
233	20240618	145100	28431973000	558000	558000	558000	557000	36
234	20240618	145000	28411898000	558000	558000	558000	557000	52
235	20240618	144900	28382898000	557000	557000	558000	557000	104
236	20240618	144800	28324949000	557000	557000	558000	557000	53
237	20240618	144700	28295393000	557000	557000	558000	557000	80
238	20240618	144600	28250787000	557000	558000	558000	557000	57
239	20240618	144500	28219011000	558000	558000	558000	557000	174
240	20240618	144400	28121935000	557000	558000	559000	557000	83
241	20240618	144300	28075617000	558000	558000	559000	558000	194
242	20240618	144200	27967300000	558000	558000	559000	558000	72
243	20240618	144100	27927091000	559000	558000	559000	558000	112
244	20240618	144000	27864511000	558000	558000	558000	557000	138
245	20240618	143900	27787509000	558000	558000	559000	557000	196
246	20240618	143800	27678019000	557000	558000	559000	557000	70
247	20240618	143700	27638976000	559000	557000	559000	557000	44
248	20240618	143600	27614432000	557000	557000	559000	557000	42
249	20240618	143500	27591008000	559000	559000	559000	557000	354
250	20240618	143400	27393462000	559000	559000	559000	558000	30
251	20240618	143300	27376708000	558000	558000	559000	558000	59
252	20240618	143200	27343746000	559000	559000	559000	558000	33
253	20240618	143100	27325316000	558000	558000	559000	558000	82
254	20240618	143000	27279544000	558000	559000	559000	558000	44
255	20240618	142900	27254966000	559000	559000	559000	558000	33
256	20240618	142800	27236538000	558000	559000	559000	558000	41
257	20240618	142700	27213651000	559000	558000	559000	558000	62
258	20240618	142600	27179032000	558000	558000	559000	558000	17
259	20240618	142500	27169537000	558000	559000	560000	558000	57
260	20240618	142400	27137677000	559000	559000	559000	558000	39
261	20240618	142300	27115904000	558000	558000	559000	558000	38
262	20240618	142200	27094691000	558000	558000	560000	558000	53
263	20240618	142100	27065077000	558000	560000	560000	558000	19
264	20240618	142000	27054458000	559000	559000	560000	558000	48
265	20240618	141900	27027653000	558000	558000	560000	558000	87
266	20240618	141800	26979024000	559000	559000	559000	558000	108
267	20240618	141700	26918753000	558000	558000	559000	558000	49
268	20240618	141600	26891382000	558000	558000	559000	558000	69
269	20240618	141500	26852835000	558000	558000	559000	558000	25
270	20240618	141400	26838880000	558000	558000	559000	557000	28
271	20240618	141300	26823250000	557000	558000	559000	557000	40
272	20240618	141200	26800932000	558000	559000	559000	558000	26
273	20240618	141100	26786421000	558000	558000	559000	558000	42
274	20240618	141000	26762962000	558000	558000	559000	558000	25
275	20240618	140900	26749008000	559000	559000	560000	558000	45
276	20240618	140800	26723844000	558000	558000	558000	558000	72
277	20240618	140700	26683668000	558000	558000	559000	558000	185
278	20240618	140600	26580430000	558000	559000	560000	558000	135
279	20240618	140500	26504985000	559000	559000	560000	559000	46
280	20240618	140400	26479261000	559000	559000	560000	559000	38
281	20240618	140300	26458010000	559000	559000	560000	559000	66
282	20240618	140200	26421085000	560000	560000	560000	559000	57
283	20240618	140100	26389204000	560000	559000	560000	559000	37
284	20240618	140000	26368498000	560000	560000	560000	559000	35
285	20240618	135900	26348914000	560000	559000	560000	559000	19
286	20240618	135800	26338285000	560000	559000	561000	559000	50
287	20240618	135700	26310279000	559000	559000	561000	559000	44
288	20240618	135600	26285653000	559000	560000	561000	559000	72
289	20240618	135500	26245370000	560000	560000	561000	560000	27
290	20240618	135400	26230230000	561000	560000	561000	559000	34
291	20240618	135300	26211194000	560000	559000	560000	559000	47
292	20240618	135200	26184896000	559000	560000	560000	559000	19
293	20240618	135100	26174266000	560000	559000	560000	559000	47
294	20240618	135000	26147985000	560000	559000	560000	559000	54
295	20240618	134900	26117752000	560000	559000	560000	559000	8
296	20240618	134800	26113274000	560000	560000	560000	559000	37
297	20240618	134700	26092581000	559000	560000	560000	559000	39
298	20240618	134600	26070760000	559000	560000	561000	559000	115
299	20240618	134500	26006370000	560000	561000	561000	560000	39
300	20240618	134400	25984498000	561000	560000	561000	560000	24
301	20240618	134300	25971053000	560000	561000	561000	560000	71
302	20240618	134200	25931285000	560000	560000	561000	560000	128
303	20240618	134100	25859488000	561000	560000	561000	560000	24
304	20240618	134000	25846034000	561000	560000	561000	560000	38
305	20240618	133900	25824743000	561000	560000	561000	560000	29
306	20240618	133800	25808483000	561000	561000	561000	560000	23
307	20240618	133700	25795592000	560000	561000	561000	560000	17
308	20240618	133600	25786059000	561000	560000	561000	560000	31
309	20240618	133500	25768678000	561000	561000	561000	560000	9
310	20240618	133400	25763630000	561000	561000	561000	560000	26
311	20240618	133300	25749046000	561000	562000	562000	561000	39
312	20240618	133200	25727166000	562000	561000	562000	560000	47
313	20240618	133100	25700817000	561000	560000	562000	560000	54
314	20240618	133000	25670517000	561000	560000	561000	560000	66
315	20240618	132900	25633500000	561000	563000	563000	560000	507
316	20240618	132800	25348971000	562000	563000	563000	562000	45
317	20240618	132700	25323641000	563000	563000	563000	562000	37
318	20240618	132600	25302811000	563000	562000	563000	561000	226
319	20240618	132500	25175786000	561000	561000	562000	560000	63
320	20240618	132400	25140443000	561000	560000	562000	559000	144
321	20240618	132300	25059738000	560000	560000	560000	559000	29
322	20240618	132200	25043501000	560000	559000	560000	559000	14
323	20240618	132100	25035671000	560000	561000	561000	560000	60
324	20240618	132000	25002065000	561000	561000	561000	560000	60
325	20240618	131900	24968451000	561000	561000	561000	560000	39
326	20240618	131800	24946574000	561000	561000	561000	560000	46
327	20240618	131700	24920791000	560000	560000	561000	559000	43
328	20240618	131600	24896703000	559000	557000	560000	557000	119
329	20240618	131500	24830356000	557000	558000	559000	557000	564
330	20240618	131400	24516003000	558000	560000	560000	558000	34
331	20240618	131300	24496999000	559000	560000	560000	559000	149
332	20240618	131200	24413699000	560000	561000	561000	559000	678
333	20240618	131100	24034099000	561000	561000	561000	560000	51
334	20240618	131000	24005489000	561000	560000	561000	560000	45
335	20240618	130900	23980263000	561000	561000	561000	561000	23
336	20240618	130800	23967360000	561000	561000	561000	560000	96
337	20240618	130700	23913584000	560000	561000	561000	560000	125
338	20240618	130600	23843462000	561000	560000	561000	560000	117
339	20240618	130500	23777832000	561000	561000	561000	560000	23
340	20240618	130400	23764930000	561000	561000	561000	560000	29
341	20240618	130300	23748663000	561000	560000	561000	560000	72
342	20240618	130200	23708336000	560000	562000	562000	560000	457
343	20240618	130100	23451929000	562000	561000	562000	561000	27
344	20240618	130000	23436769000	562000	563000	563000	561000	114
345	20240618	125900	23372712000	563000	562000	563000	562000	67
346	20240618	125800	23335028000	562000	562000	562000	562000	146
347	20240618	125700	23252976000	562000	562000	562000	561000	59
348	20240618	125600	23219819000	562000	562000	562000	561000	103
349	20240618	125500	23161937000	562000	562000	563000	562000	196
350	20240618	125400	23051783000	562000	562000	563000	561000	105
351	20240618	125300	22992779000	562000	561000	562000	561000	781
352	20240618	125200	22554607000	561000	561000	561000	560000	280
353	20240618	125100	22397528000	561000	559000	561000	559000	628
354	20240618	125000	22045842000	560000	559000	560000	559000	128
355	20240618	124900	21974173000	560000	560000	560000	559000	53
356	20240618	124800	21944533000	559000	558000	559000	558000	56
357	20240618	124700	21913241000	559000	559000	559000	558000	103
358	20240618	124600	21855666000	559000	558000	559000	558000	74
359	20240618	124500	21814372000	558000	557000	558000	557000	31
360	20240618	124400	21797078000	557000	558000	559000	557000	276
361	20240618	124300	21643136000	558000	558000	559000	558000	57
362	20240618	124200	21611309000	559000	558000	559000	558000	27
363	20240618	124100	21596231000	558000	559000	559000	558000	29
364	20240618	124000	21580029000	558000	559000	559000	558000	54
365	20240618	123900	21549868000	558000	558000	559000	558000	31
366	20240618	123800	21532548000	558000	558000	559000	558000	67
367	20240618	123700	21495129000	558000	559000	559000	558000	149
368	20240618	123600	21411952000	558000	558000	559000	558000	17
369	20240618	123500	21402460000	559000	559000	559000	559000	38
370	20240618	123400	21381218000	558000	559000	559000	557000	369
371	20240618	123300	21175300000	559000	558000	559000	558000	32
372	20240618	123200	21157426000	559000	557000	559000	557000	230
373	20240618	123100	21029202000	557000	557000	557000	557000	26
374	20240618	123000	21014720000	557000	557000	557000	556000	41
375	20240618	122900	20991890000	557000	557000	557000	556000	48
376	20240618	122800	20965155000	557000	557000	557000	556000	31
377	20240618	122700	20947895000	557000	555000	557000	555000	188
378	20240618	122600	20843351000	555000	556000	556000	555000	226
379	20240618	122500	20717730000	556000	555000	556000	555000	14
380	20240618	122400	20709950000	555000	555000	556000	555000	67
381	20240618	122300	20672711000	556000	556000	556000	555000	17
382	20240618	122200	20663261000	556000	555000	556000	555000	121
383	20240618	122100	20596105000	555000	554000	555000	554000	43
384	20240618	122000	20572244000	555000	555000	555000	554000	40
385	20240618	121900	20550066000	555000	555000	555000	554000	34
386	20240618	121800	20531202000	554000	555000	555000	554000	21
387	20240618	121700	20519566000	555000	555000	555000	554000	26
388	20240618	121600	20505137000	555000	554000	555000	553000	82
389	20240618	121500	20459722000	553000	555000	555000	553000	43
390	20240618	121400	20435900000	555000	553000	555000	553000	26
391	20240618	121300	20421501000	552000	554000	555000	551000	245
392	20240618	121200	20285986000	554000	553000	554000	553000	67
393	20240618	121100	20248883000	554000	554000	555000	553000	48
394	20240618	121000	20222284000	554000	553000	555000	553000	32
395	20240618	120900	20204557000	554000	554000	554000	553000	17
396	20240618	120800	20195141000	554000	554000	554000	554000	26
397	20240618	120700	20180737000	553000	553000	554000	553000	36
398	20240618	120600	20160825000	554000	554000	554000	553000	30
399	20240618	120500	20144207000	554000	554000	554000	553000	35
400	20240618	120400	20124819000	554000	554000	554000	554000	16
401	20240618	120300	20115955000	554000	554000	554000	553000	28
402	20240618	120200	20100447000	554000	553000	554000	553000	28
403	20240618	120100	20084944000	554000	553000	554000	553000	7
404	20240618	120000	20081070000	553000	553000	554000	553000	54
405	20240618	115900	20051188000	554000	554000	554000	553000	25
406	20240618	115800	20037339000	554000	553000	554000	553000	36
407	20240618	115700	20017425000	554000	555000	555000	553000	85
408	20240618	115600	19970366000	554000	554000	554000	554000	21
409	20240618	115500	19958732000	554000	553000	555000	553000	58
410	20240618	115400	19926607000	554000	554000	554000	553000	27
411	20240618	115300	19911657000	554000	554000	555000	553000	54
412	20240618	115200	19881755000	554000	554000	555000	554000	54
413	20240618	115100	19851830000	554000	553000	554000	552000	45
414	20240618	115000	19826938000	552000	553000	553000	552000	13
415	20240618	114900	19819754000	552000	551000	553000	551000	100
416	20240618	114800	19764556000	550000	552000	553000	550000	806
417	20240618	114700	19319722000	552000	555000	555000	552000	675
418	20240618	114600	18946193000	555000	554000	555000	554000	45
419	20240618	114500	18921242000	555000	555000	556000	554000	115
420	20240618	114400	18857432000	556000	555000	556000	555000	39
421	20240618	114300	18835769000	555000	555000	556000	555000	18
422	20240618	114200	18825767000	556000	555000	556000	555000	44
423	20240618	114100	18801336000	556000	555000	556000	555000	120
424	20240618	114000	18734711000	555000	556000	556000	555000	35
425	20240618	113900	18715279000	556000	556000	556000	555000	18
426	20240618	113800	18705276000	556000	556000	556000	555000	31
427	20240618	113700	18688046000	556000	556000	556000	555000	54
428	20240618	113600	18658067000	555000	555000	556000	555000	44
429	20240618	113500	18633620000	556000	555000	556000	555000	18
430	20240618	113400	18623614000	556000	556000	556000	555000	20
431	20240618	113300	18612495000	556000	555000	556000	555000	33
432	20240618	113200	18594159000	555000	556000	557000	555000	53
433	20240618	113100	18564698000	556000	557000	557000	555000	64
434	20240618	113000	18529105000	557000	556000	557000	556000	34
435	20240618	112900	18510176000	557000	556000	557000	556000	19
436	20240618	112800	18499604000	556000	555000	556000	555000	28
437	20240618	112700	18484037000	555000	556000	556000	555000	65
438	20240618	112600	18447929000	556000	557000	557000	555000	70
439	20240618	112500	18408987000	557000	556000	557000	556000	30
440	20240618	112400	18392282000	556000	556000	557000	556000	72
441	20240618	112300	18352249000	557000	557000	557000	556000	47
442	20240618	112200	18326112000	557000	557000	558000	556000	199
443	20240618	112100	18215232000	557000	556000	557000	556000	21
444	20240618	112000	18203540000	556000	557000	557000	555000	119
445	20240618	111900	18137337000	557000	555000	557000	555000	24
446	20240618	111800	18123987000	555000	554000	555000	554000	42
447	20240618	111700	18100685000	555000	554000	555000	554000	45
448	20240618	111600	18075723000	554000	555000	555000	554000	15
449	20240618	111500	18067402000	555000	554000	555000	554000	18
450	20240618	111400	18057418000	554000	555000	556000	554000	51
451	20240618	111300	18029101000	554000	555000	555000	554000	41
452	20240618	111200	18006371000	555000	555000	555000	554000	31
453	20240618	111100	17989174000	555000	555000	555000	554000	14
454	20240618	111000	17981408000	555000	554000	555000	554000	17
455	20240618	110900	17971977000	555000	554000	555000	554000	23
456	20240618	110800	17959217000	555000	554000	555000	553000	27
457	20240618	110700	17944259000	554000	555000	555000	552000	311
458	20240618	110600	17772233000	555000	554000	555000	554000	53
459	20240618	110500	17742840000	555000	554000	555000	553000	92
460	20240618	110400	17691874000	555000	555000	555000	554000	53
461	20240618	110300	17662479000	554000	554000	555000	554000	18
462	20240618	110200	17652497000	555000	555000	555000	554000	13
463	20240618	110100	17645291000	555000	554000	555000	553000	113
464	20240618	110000	17582685000	554000	554000	554000	553000	42
465	20240618	105900	17559425000	554000	554000	554000	553000	70
466	20240618	105800	17520650000	553000	554000	554000	553000	111
467	20240618	105700	17459183000	554000	553000	554000	553000	45
468	20240618	105600	17434260000	554000	554000	554000	553000	29
469	20240618	105500	17418206000	553000	554000	554000	553000	89
470	20240618	105400	17368926000	553000	554000	554000	553000	47
471	20240618	105300	17342921000	553000	553000	553000	552000	59
472	20240618	105200	17310305000	553000	553000	553000	552000	56
473	20240618	105100	17279339000	553000	551000	553000	551000	53
474	20240618	105000	17250055000	552000	551000	552000	551000	111
475	20240618	104900	17188792000	552000	551000	552000	550000	99
476	20240618	104800	17134222000	550000	550000	552000	550000	318
477	20240618	104700	16959058000	550000	551000	551000	549000	375
478	20240618	104600	16753003000	551000	551000	551000	550000	38
479	20240618	104500	16732089000	550000	549000	551000	549000	197
480	20240618	104400	16623805000	549000	551000	551000	549000	951
481	20240618	104300	16100925000	551000	550000	551000	550000	307
482	20240618	104200	15932069000	550000	551000	551000	550000	34
483	20240618	104100	15913347000	551000	551000	552000	551000	319
484	20240618	104000	15737577000	552000	552000	552000	551000	101
485	20240618	103900	15681862000	552000	551000	552000	551000	23
486	20240618	103800	15669185000	552000	552000	552000	551000	85
487	20240618	103700	15622311000	552000	552000	552000	551000	95
488	20240618	103600	15569924000	551000	552000	553000	551000	499
489	20240618	103500	15294578000	552000	553000	553000	552000	101
490	20240618	103400	15238752000	553000	553000	554000	553000	71
491	20240618	103300	15199479000	554000	555000	555000	553000	518
492	20240618	103200	14912777000	554000	554000	555000	554000	112
493	20240618	103100	14850728000	554000	555000	556000	554000	734
494	20240618	103000	14443476000	556000	556000	556000	555000	29
495	20240618	102900	14427364000	555000	556000	556000	555000	27
496	20240618	102800	14412370000	556000	555000	557000	555000	290
497	20240618	102700	14251397000	555000	556000	557000	555000	494
498	20240618	102600	13976771000	557000	557000	557000	556000	127
499	20240618	102500	13906062000	557000	557000	558000	557000	16
500	20240618	102400	13897146000	557000	558000	558000	557000	22
501	20240618	102300	13884885000	558000	557000	558000	557000	12
502	20240618	102200	13878193000	558000	557000	558000	557000	86
503	20240618	102100	13830288000	557000	556000	557000	556000	36
504	20240618	102000	13810252000	556000	557000	557000	556000	14
505	20240618	101900	13802457000	557000	557000	557000	556000	56
506	20240618	101800	13771268000	556000	556000	557000	556000	45
507	20240618	101700	13746246000	556000	556000	557000	556000	12
508	20240618	101600	13739568000	556000	557000	557000	556000	360
509	20240618	101500	13539404000	557000	557000	557000	556000	113
510	20240618	101400	13476532000	557000	557000	557000	556000	47
511	20240618	101300	13450355000	557000	557000	557000	556000	67
512	20240618	101200	13413039000	556000	556000	557000	556000	49
513	20240618	101100	13385756000	557000	556000	557000	556000	80
514	20240618	101000	13341263000	557000	556000	557000	556000	61
515	20240618	100900	13307323000	557000	557000	557000	556000	32
516	20240618	100800	13289505000	557000	557000	557000	556000	86
517	20240618	100700	13241628000	556000	557000	558000	556000	470
518	20240618	100600	12979834000	557000	556000	557000	556000	149
519	20240618	100500	12896889000	557000	556000	557000	556000	76
520	20240618	100400	12854626000	557000	557000	557000	556000	62
521	20240618	100300	12820149000	557000	558000	558000	556000	221
522	20240618	100200	12697194000	558000	558000	558000	558000	15
523	20240618	100100	12688824000	558000	557000	558000	556000	47
524	20240618	100000	12662645000	556000	558000	559000	556000	365
525	20240618	095900	12459272000	558000	559000	559000	558000	285
526	20240618	095800	12300169000	559000	558000	559000	557000	299
527	20240618	095700	12133274000	558000	558000	559000	558000	104
528	20240618	095600	12075161000	559000	559000	559000	558000	41
529	20240618	095500	12052267000	559000	559000	559000	558000	106
530	20240618	095400	11993016000	559000	558000	559000	558000	16
531	20240618	095300	11984082000	558000	559000	560000	558000	200
532	20240618	095200	11872282000	560000	558000	560000	558000	244
533	20240618	095100	11735941000	558000	556000	558000	555000	261
534	20240618	095000	11590775000	556000	555000	556000	555000	61
535	20240618	094900	11556895000	555000	556000	556000	555000	66
536	20240618	094800	11520206000	556000	556000	557000	556000	234
537	20240618	094700	11390097000	557000	558000	559000	557000	413
538	20240618	094600	11159935000	558000	558000	558000	557000	37
539	20240618	094500	11139293000	558000	558000	559000	557000	39
540	20240618	094400	11117560000	557000	557000	559000	556000	320
541	20240618	094300	10939249000	557000	556000	557000	556000	95
542	20240618	094200	10886424000	556000	555000	556000	555000	137
543	20240618	094100	10810274000	555000	556000	557000	555000	836
544	20240618	094000	10346020000	556000	558000	558000	556000	20
545	20240618	093900	10334888000	556000	559000	559000	556000	1128
546	20240618	093800	9706748000	559000	559000	559000	558000	44
547	20240618	093700	9682161000	559000	559000	560000	558000	185
548	20240618	093600	9578741000	559000	558000	559000	558000	111
549	20240618	093500	9516707000	559000	559000	559000	558000	123
550	20240618	093400	9448039000	559000	559000	559000	558000	158
551	20240618	093300	9359787000	559000	558000	560000	558000	315
552	20240618	093200	9183867000	558000	561000	561000	558000	331
553	20240618	093100	8998787000	560000	561000	561000	560000	211
554	20240618	093000	8880611000	561000	561000	561000	560000	290
555	20240618	092900	8718077000	560000	560000	561000	560000	52
556	20240618	092800	8688941000	560000	560000	561000	560000	34
557	20240618	092700	8669879000	560000	561000	561000	559000	93
558	20240618	092600	8617862000	559000	561000	561000	557000	1030
559	20240618	092500	8042010000	561000	564000	565000	560000	505
560	20240618	092400	7758547000	561000	563000	564000	560000	188
561	20240618	092300	7652989000	563000	564000	564000	560000	279
562	20240618	092200	7496078000	564000	564000	565000	564000	268
563	20240618	092100	7344922000	564000	566000	566000	564000	153
564	20240618	092000	7258465000	566000	567000	568000	565000	467
565	20240618	091900	6994086000	567000	565000	567000	565000	134
566	20240618	091800	6918294000	565000	562000	565000	561000	120
567	20240618	091700	6850811000	562000	559000	562000	557000	447
568	20240618	091600	6600784000	558000	559000	560000	557000	394
569	20240618	091500	6380871000	559000	561000	562000	559000	307
570	20240618	091400	6208867000	561000	561000	562000	557000	406
571	20240618	091300	5981959000	562000	565000	565000	558000	1818
572	20240618	091200	4963193000	564000	565000	565000	564000	280
573	20240618	091100	4805219000	569000	567000	569000	564000	1415
574	20240618	091000	4004361000	568000	569000	570000	567000	563
575	20240618	090900	3684276000	569000	569000	570000	569000	96
576	20240618	090800	3629644000	569000	570000	570000	568000	613
577	20240618	090700	3281018000	570000	570000	570000	569000	298
578	20240618	090600	3111232000	569000	569000	569000	568000	190
579	20240618	090500	3003173000	569000	569000	569000	568000	491
580	20240618	090400	2723863000	569000	568000	569000	566000	545
581	20240618	090300	2414711000	567000	568000	569000	567000	241
582	20240618	090200	2277744000	567000	566000	569000	563000	608
583	20240618	090100	1934371000	566000	578000	578000	566000	1682
584	20240618	090000	972991000	577000	574000	578000	574000	1694