KissMeData/039030/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	192200	19439697000	198200	198200	198200	198200	2034
3	20240610	192100	19439697000	198200	198200	198200	198200	0
4	20240610	192000	19439697000	198200	198200	198200	198200	0
5	20240610	191900	19439697000	198200	198200	198200	198200	0
6	20240610	191800	19439697000	198200	198200	198200	198200	0
7	20240610	191700	19439697000	198200	198200	198200	198200	0
8	20240610	191600	19439697000	198200	198200	198200	198200	0
9	20240610	191500	19439697000	198200	198200	198200	198200	0
10	20240610	191400	19439697000	198200	198200	198200	198200	0
11	20240610	191300	19439697000	198200	198200	198200	198200	0
12	20240610	191200	19439697000	198200	198200	198200	198200	0
13	20240610	191100	19439697000	198200	198200	198200	198200	0
14	20240610	191000	19439697000	198200	198200	198200	198200	0
15	20240610	190900	19439697000	198200	198200	198200	198200	0
16	20240610	190800	19439697000	198200	198200	198200	198200	0
17	20240610	190700	19439697000	198200	198200	198200	198200	0
18	20240610	190600	19439697000	198200	198200	198200	198200	0
19	20240610	190500	19439697000	198200	198200	198200	198200	0
20	20240610	190400	19439697000	198200	198200	198200	198200	0
21	20240610	190300	19439697000	198200	198200	198200	198200	0
22	20240610	190200	19439697000	198200	198200	198200	198200	0
23	20240610	190100	19439697000	198200	198200	198200	198200	0
24	20240610	190000	19439697000	198200	198200	198200	198200	0
25	20240610	185900	19439697000	198200	198200	198200	198200	0
26	20240610	185800	19439697000	198200	198200	198200	198200	0
27	20240610	185700	19439697000	198200	198200	198200	198200	0
28	20240610	185600	19439697000	198200	198200	198200	198200	0
29	20240610	185500	19439697000	198200	198200	198200	198200	0
30	20240610	185400	19439697000	198200	198200	198200	198200	0
31	20240610	185300	19439697000	198200	198200	198200	198200	0
32	20240610	185200	19439697000	198200	198200	198200	198200	2034
33	20240610	185100	19439697000	198200	198200	198200	198200	0
34	20240610	185000	19439697000	198200	198200	198200	198200	0
35	20240610	184900	19439697000	198200	198200	198200	198200	0
36	20240610	184800	19439697000	198200	198200	198200	198200	0
37	20240610	184700	19439697000	198200	198200	198200	198200	0
38	20240610	184600	19439697000	198200	198200	198200	198200	0
39	20240610	184500	19439697000	198200	198200	198200	198200	0
40	20240610	184400	19439697000	198200	198200	198200	198200	0
41	20240610	184300	19439697000	198200	198200	198200	198200	0
42	20240610	184200	19439697000	198200	198200	198200	198200	0
43	20240610	184100	19439697000	198200	198200	198200	198200	0
44	20240610	184000	19439697000	198200	198200	198200	198200	0
45	20240610	183900	19439697000	198200	198200	198200	198200	0
46	20240610	183800	19439697000	198200	198200	198200	198200	0
47	20240610	183700	19439697000	198200	198200	198200	198200	0
48	20240610	183600	19439697000	198200	198200	198200	198200	0
49	20240610	183500	19439697000	198200	198200	198200	198200	0
50	20240610	183400	19439697000	198200	198200	198200	198200	0
51	20240610	183300	19439697000	198200	198200	198200	198200	0
52	20240610	183200	19439697000	198200	198200	198200	198200	0
53	20240610	183100	19439697000	198200	198200	198200	198200	0
54	20240610	183000	19439697000	198200	198200	198200	198200	0
55	20240610	182900	19439697000	198200	198200	198200	198200	0
56	20240610	182800	19439697000	198200	198200	198200	198200	0
57	20240610	182700	19439697000	198200	198200	198200	198200	0
58	20240610	182600	19439697000	198200	198200	198200	198200	0
59	20240610	182500	19439697000	198200	198200	198200	198200	0
60	20240610	182400	19439697000	198200	198200	198200	198200	0
61	20240610	182300	19439697000	198200	198200	198200	198200	0
62	20240610	182200	19439697000	198200	198200	198200	198200	2034
63	20240610	182100	19439697000	198200	198200	198200	198200	0
64	20240610	182000	19439697000	198200	198200	198200	198200	0
65	20240610	181900	19439697000	198200	198200	198200	198200	0
66	20240610	181800	19439697000	198200	198200	198200	198200	0
67	20240610	181700	19439697000	198200	198200	198200	198200	0
68	20240610	181600	19439697000	198200	198200	198200	198200	0
69	20240610	181500	19439697000	198200	198200	198200	198200	0
70	20240610	181400	19439697000	198200	198200	198200	198200	0
71	20240610	181300	19439697000	198200	198200	198200	198200	0
72	20240610	181200	19439697000	198200	198200	198200	198200	0
73	20240610	181100	19439697000	198200	198200	198200	198200	0
74	20240610	181000	19439697000	198200	198200	198200	198200	0
75	20240610	180900	19439697000	198200	198200	198200	198200	0
76	20240610	180800	19439697000	198200	198200	198200	198200	0
77	20240610	180700	19439697000	198200	198200	198200	198200	0
78	20240610	180600	19439697000	198200	198200	198200	198200	0
79	20240610	180500	19439697000	198200	198200	198200	198200	0
80	20240610	180400	19439697000	198200	198200	198200	198200	0
81	20240610	180300	19439697000	198200	198200	198200	198200	0
82	20240610	180200	19439697000	198200	198200	198200	198200	0
83	20240610	180100	19439697000	198200	198200	198200	198200	0
84	20240610	180000	19439697000	198200	198200	198200	198200	0
85	20240610	175900	19439697000	198200	198200	198200	198200	0
86	20240610	175800	19439697000	198200	198200	198200	198200	0
87	20240610	175700	19439697000	198200	198200	198200	198200	0
88	20240610	175600	19439697000	198200	198200	198200	198200	0
89	20240610	175500	19439697000	198200	198200	198200	198200	0
90	20240610	175400	19439697000	198200	198200	198200	198200	0
91	20240610	175300	19439697000	198200	198200	198200	198200	0
92	20240610	175200	19439697000	198200	198200	198200	198200	2034
93	20240610	175100	19439697000	198200	198200	198200	198200	0
94	20240610	175000	19439697000	198200	198200	198200	198200	0
95	20240610	174900	19439697000	198200	198200	198200	198200	0
96	20240610	174800	19439697000	198200	198200	198200	198200	0
97	20240610	174700	19439697000	198200	198200	198200	198200	0
98	20240610	174600	19439697000	198200	198200	198200	198200	0
99	20240610	174500	19439697000	198200	198200	198200	198200	0
100	20240610	174400	19439697000	198200	198200	198200	198200	0
101	20240610	174300	19439697000	198200	198200	198200	198200	0
102	20240610	174200	19439697000	198200	198200	198200	198200	0
103	20240610	174100	19439697000	198200	198200	198200	198200	0
104	20240610	174000	19439697000	198200	198200	198200	198200	0
105	20240610	173900	19439697000	198200	198200	198200	198200	0
106	20240610	173800	19439697000	198200	198200	198200	198200	0
107	20240610	173700	19439697000	198200	198200	198200	198200	0
108	20240610	173600	19439697000	198200	198200	198200	198200	0
109	20240610	173500	19439697000	198200	198200	198200	198200	0
110	20240610	173400	19439697000	198200	198200	198200	198200	0
111	20240610	173300	19439697000	198200	198200	198200	198200	0
112	20240610	173200	19439697000	198200	198200	198200	198200	0
113	20240610	173100	19439697000	198200	198200	198200	198200	0
114	20240610	173000	19439697000	198200	198200	198200	198200	0
115	20240610	172900	19439697000	198200	198200	198200	198200	0
116	20240610	172800	19439697000	198200	198200	198200	198200	0
117	20240610	172700	19439697000	198200	198200	198200	198200	0
118	20240610	172600	19439697000	198200	198200	198200	198200	0
119	20240610	172500	19439697000	198200	198200	198200	198200	0
120	20240610	172400	19439697000	198200	198200	198200	198200	0
121	20240610	172300	19439697000	198200	198200	198200	198200	0
122	20240610	172200	19439697000	198200	198200	198200	198200	2034
123	20240610	172100	19439697000	198200	198200	198200	198200	0
124	20240610	172000	19439697000	198200	198200	198200	198200	0
125	20240610	171900	19439697000	198200	198200	198200	198200	0
126	20240610	171800	19439697000	198200	198200	198200	198200	0
127	20240610	171700	19439697000	198200	198200	198200	198200	0
128	20240610	171600	19439697000	198200	198200	198200	198200	0
129	20240610	171500	19439697000	198200	198200	198200	198200	0
130	20240610	171400	19439697000	198200	198200	198200	198200	0
131	20240610	171300	19439697000	198200	198200	198200	198200	0
132	20240610	171200	19439697000	198200	198200	198200	198200	0
133	20240610	171100	19439697000	198200	198200	198200	198200	0
134	20240610	171000	19439697000	198200	198200	198200	198200	0
135	20240610	170900	19439697000	198200	198200	198200	198200	0
136	20240610	170800	19439697000	198200	198200	198200	198200	0
137	20240610	170700	19439697000	198200	198200	198200	198200	0
138	20240610	170600	19439697000	198200	198200	198200	198200	0
139	20240610	170500	19439697000	198200	198200	198200	198200	0
140	20240610	170400	19439697000	198200	198200	198200	198200	0
141	20240610	170300	19439697000	198200	198200	198200	198200	0
142	20240610	170200	19439697000	198200	198200	198200	198200	0
143	20240610	170100	19439697000	198200	198200	198200	198200	0
144	20240610	170000	19439697000	198200	198200	198200	198200	0
145	20240610	165900	19439697000	198200	198200	198200	198200	0
146	20240610	165800	19439697000	198200	198200	198200	198200	0
147	20240610	165700	19439697000	198200	198200	198200	198200	0
148	20240610	165600	19439697000	198200	198200	198200	198200	0
149	20240610	165500	19439697000	198200	198200	198200	198200	0
150	20240610	165400	19439697000	198200	198200	198200	198200	0
151	20240610	165300	19439697000	198200	198200	198200	198200	0
152	20240610	165200	19439697000	198200	198200	198200	198200	2034
153	20240610	165100	19439697000	198200	198200	198200	198200	0
154	20240610	165000	19439697000	198200	198200	198200	198200	0
155	20240610	164900	19439697000	198200	198200	198200	198200	0
156	20240610	164800	19439697000	198200	198200	198200	198200	0
157	20240610	164700	19439697000	198200	198200	198200	198200	0
158	20240610	164600	19439697000	198200	198200	198200	198200	0
159	20240610	164500	19439697000	198200	198200	198200	198200	0
160	20240610	164400	19439697000	198200	198200	198200	198200	0
161	20240610	164300	19439697000	198200	198200	198200	198200	0
162	20240610	164200	19439697000	198200	198200	198200	198200	0
163	20240610	164100	19439697000	198200	198200	198200	198200	0
164	20240610	164000	19439697000	198200	198200	198200	198200	0
165	20240610	163900	19439697000	198200	198200	198200	198200	0
166	20240610	163800	19439697000	198200	198200	198200	198200	0
167	20240610	163700	19439697000	198200	198200	198200	198200	0
168	20240610	163600	19439697000	198200	198200	198200	198200	0
169	20240610	163500	19439697000	198200	198200	198200	198200	0
170	20240610	163400	19439697000	198200	198200	198200	198200	0
171	20240610	163300	19439697000	198200	198200	198200	198200	0
172	20240610	163200	19439697000	198200	198200	198200	198200	0
173	20240610	163100	19439697000	198200	198200	198200	198200	0
174	20240610	163000	19439697000	198200	198200	198200	198200	0
175	20240610	162900	19439697000	198200	198200	198200	198200	0
176	20240610	162800	19439697000	198200	198200	198200	198200	0
177	20240610	162700	19439697000	198200	198200	198200	198200	0
178	20240610	162600	19439697000	198200	198200	198200	198200	0
179	20240610	162500	19439697000	198200	198200	198200	198200	0
180	20240610	162400	19439697000	198200	198200	198200	198200	0
181	20240610	162300	19439697000	198200	198200	198200	198200	0
182	20240610	162200	19439697000	198200	198200	198200	198200	2034
183	20240610	162100	19439697000	198200	198200	198200	198200	0
184	20240610	162000	19439697000	198200	198200	198200	198200	0
185	20240610	161900	19439697000	198200	198200	198200	198200	0
186	20240610	161800	19439697000	198200	198200	198200	198200	0
187	20240610	161700	19439697000	198200	198200	198200	198200	0
188	20240610	161600	19439697000	198200	198200	198200	198200	0
189	20240610	161500	19439697000	198200	198200	198200	198200	0
190	20240610	161400	19439697000	198200	198200	198200	198200	0
191	20240610	161300	19439697000	198200	198200	198200	198200	0
192	20240610	161200	19439697000	198200	198200	198200	198200	0
193	20240610	161100	19439697000	198200	198200	198200	198200	0
194	20240610	161000	19439697000	198200	198200	198200	198200	0
195	20240610	160900	19439697000	198200	198200	198200	198200	0
196	20240610	160800	19439697000	198200	198200	198200	198200	0
197	20240610	160700	19439697000	198200	198200	198200	198200	0
198	20240610	160600	19439697000	198200	198200	198200	198200	0
199	20240610	160500	19439697000	198200	198200	198200	198200	0
200	20240610	160400	19439697000	198200	198200	198200	198200	0
201	20240610	160300	19439697000	198200	198200	198200	198200	0
202	20240610	160200	19439697000	198200	198200	198200	198200	0
203	20240610	160100	19439697000	198200	198200	198200	198200	0
204	20240610	160000	19439697000	198200	198200	198200	198200	0
205	20240610	155900	19439697000	198200	198200	198200	198200	0
206	20240610	155800	19439697000	198200	198200	198200	198200	0
207	20240610	155700	19439697000	198200	198200	198200	198200	0
208	20240610	155600	19439697000	198200	198200	198200	198200	0
209	20240610	155500	19439697000	198200	198200	198200	198200	0
210	20240610	155400	19439697000	198200	198200	198200	198200	0
211	20240610	155300	19439697000	198200	198200	198200	198200	0
212	20240610	155200	19439697000	198200	198200	198200	198200	2034
213	20240610	155100	19439697000	198200	198200	198200	198200	0
214	20240610	155000	19439697000	198200	198200	198200	198200	0
215	20240610	154900	19439697000	198200	198200	198200	198200	0
216	20240610	154800	19439697000	198200	198200	198200	198200	0
217	20240610	154700	19439697000	198200	198200	198200	198200	0
218	20240610	154600	19439697000	198200	198200	198200	198200	0
219	20240610	154500	19439697000	198200	198200	198200	198200	0
220	20240610	154400	19439697000	198200	198200	198200	198200	0
221	20240610	154300	19439697000	198200	198200	198200	198200	0
222	20240610	154200	19439697000	198200	198200	198200	198200	0
223	20240610	154100	19439697000	198200	198200	198200	198200	0
224	20240610	154000	19439697000	198200	198200	198200	198200	0
225	20240610	153900	19439697000	198200	198200	198200	198200	0
226	20240610	153800	19439697000	198200	198200	198200	198200	0
227	20240610	153700	19439697000	198200	198200	198200	198200	0
228	20240610	153600	19439697000	198200	198200	198200	198200	0
229	20240610	153500	19439697000	198200	198200	198200	198200	0
230	20240610	153400	19439697000	198200	198200	198200	198200	0
231	20240610	153300	19439697000	198200	198200	198200	198200	0
232	20240610	153200	19439697000	198200	198200	198200	198200	0
233	20240610	153100	19439697000	198200	198200	198200	198200	0
234	20240610	153000	19439697000	198200	198200	198200	198200	2034
235	20240610	152900	19036558200	198000	198000	198000	198000	0
236	20240610	152800	19036558200	198000	198000	198000	198000	0
237	20240610	152700	19036558200	198000	198000	198000	198000	0
238	20240610	152600	19036558200	198000	198000	198000	198000	0
239	20240610	152500	19036558200	198000	198000	198000	198000	0
240	20240610	152400	19036558200	198000	198000	198000	198000	0
241	20240610	152300	19036558200	198000	198000	198000	198000	0
242	20240610	152200	19036558200	198000	198000	198000	198000	0
243	20240610	152100	19036558200	198000	198000	198000	198000	0
244	20240610	152000	19036558200	198000	198000	198000	198000	0
245	20240610	151900	19036558200	198000	197500	198100	197500	474
246	20240610	151800	18942802300	197600	197500	197900	197500	652
247	20240610	151700	18814007200	197600	197700	197800	197500	748
248	20240610	151600	18666157600	197800	197800	197900	197700	180
249	20240610	151500	18630556800	197800	197800	197900	197800	46
250	20240610	151400	18621456400	197900	197700	198000	197700	304
251	20240610	151300	18561282200	197800	197900	197900	197600	372
252	20240610	151200	18487746800	197800	198000	198000	197800	124
253	20240610	151100	18463199800	198000	197700	198100	197600	370
254	20240610	151000	18389998600	197700	197600	197700	197600	67
255	20240610	150900	18376758000	197700	197600	197700	197600	347
256	20240610	150800	18308185200	197600	197500	197600	197500	75
257	20240610	150700	18293372000	197600	197500	197600	197500	468
258	20240610	150600	18200935900	197500	197700	197700	197500	316
259	20240610	150500	18138489400	197600	197800	197800	197600	172
260	20240610	150400	18104484900	197800	197900	197900	197800	112
261	20240610	150300	18082330500	197800	197900	197900	197800	209
262	20240610	150200	18040974200	197800	198200	198200	197800	478
263	20240610	150100	17946368700	198200	198300	198300	198200	33
264	20240610	150000	17939827700	198300	198300	198400	198200	148
265	20240610	145900	17910482600	198300	198400	198600	198300	182
266	20240610	145800	17874353300	198500	198200	198500	198200	827
267	20240610	145700	17710312200	198200	198100	198700	198100	356
268	20240610	145600	17639655100	198200	198100	198200	197900	83
269	20240610	145500	17623217800	198200	197900	198300	197800	182
270	20240610	145400	17587195500	197900	198000	198100	197800	206
271	20240610	145300	17546414700	198000	197900	198300	197800	126
272	20240610	145200	17521469900	197900	198100	198100	197900	131
273	20240610	145100	17495529900	198000	198100	198300	198000	168
274	20240610	145000	17462247900	198200	198200	198300	198100	68
275	20240610	144900	17448774300	198200	198300	198300	198200	145
276	20240610	144800	17420034900	198200	198200	198300	198200	54
277	20240610	144700	17409330900	198300	198300	198400	198200	20
278	20240610	144600	17405366000	198200	198400	198500	198200	52
279	20240610	144500	17395051300	198300	198300	198400	198100	130
280	20240610	144400	17369277400	198300	198300	198400	198000	60
281	20240610	144300	17357380300	197900	197900	198400	197900	224
282	20240610	144200	17312986500	197900	198000	198000	197900	79
283	20240610	144100	17297349200	198100	198100	198100	198000	36
284	20240610	144000	17290219300	198300	198000	198300	197900	317
285	20240610	143900	17227412700	198100	197700	198100	197700	283
286	20240610	143800	17171402500	197800	197700	197800	197700	142
287	20240610	143700	17143328000	197800	197800	197900	197700	78
288	20240610	143600	17127901300	197700	197900	198000	197700	98
289	20240610	143500	17108513100	197900	197900	198000	197900	58
290	20240610	143400	17097034600	198100	198100	198100	197900	188
291	20240610	143300	17059823000	198100	197600	198100	197600	155
292	20240610	143200	17029135000	197600	197600	197800	197500	110
293	20240610	143100	17007394500	197600	197600	197700	197600	61
294	20240610	143000	16995340500	197600	197700	197700	197600	105
295	20240610	142900	16974589300	197600	197700	197700	197600	64
296	20240610	142800	16961939100	197800	197700	197800	197700	44
297	20240610	142700	16953239400	197600	197800	198000	197600	74
298	20240610	142600	16938612200	197700	198100	198100	197600	94
299	20240610	142500	16920022300	197600	197500	198200	197500	98
300	20240610	142400	16900645100	197600	197700	197800	197600	209
301	20240610	142300	16859335500	197700	197700	197800	197700	58
302	20240610	142200	16847868600	197800	197900	198000	197700	313
303	20240610	142100	16785945200	197900	198100	198200	197900	1424
304	20240610	142000	16503912000	198100	198200	198300	198100	169
305	20240610	141900	16470417600	198200	198200	198300	198200	124
306	20240610	141800	16445840500	198200	198200	198400	198200	139
307	20240610	141700	16418283000	198300	198200	198300	198200	73
308	20240610	141600	16403811400	198200	198200	198300	198200	82
309	20240610	141500	16387558800	198200	198300	198300	198200	109
310	20240610	141400	16365953900	198200	198200	198300	198200	61
311	20240610	141300	16353863100	198200	198200	198300	198200	54
312	20240610	141200	16343160200	198200	198200	198300	198200	54
313	20240610	141100	16332457000	198200	198200	198300	198200	47
314	20240610	141000	16323141000	198200	198200	198200	198100	84
315	20240610	140900	16306497400	198100	198200	198300	198100	63
316	20240610	140800	16294011800	198200	198200	198300	198100	186
317	20240610	140700	16257155300	198200	198200	198200	198100	35
318	20240610	140600	16250220900	198400	198200	198500	198100	114
319	20240610	140500	16227621700	198500	198500	198500	198100	409
320	20240610	140400	16146536000	198400	198400	198500	198300	149
321	20240610	140300	16116976000	198500	198500	198600	198400	72
322	20240610	140200	16102685100	198700	198500	198700	198400	34
323	20240610	140100	16095937400	198700	198700	198800	198300	55
324	20240610	140000	16085020400	198800	198300	198800	198200	637
325	20240610	135900	15958586700	198400	198300	198400	198200	38
326	20240610	135800	15951051200	198400	198100	198400	198100	30
327	20240610	135700	15945103000	198200	198200	198400	198100	182
328	20240610	135600	15909023300	198200	198200	198200	197900	35
329	20240610	135500	15902091800	197900	197900	198200	197900	64
330	20240610	135400	15889422600	197900	197800	198200	197800	48
331	20240610	135300	15879921800	198200	198000	198200	197800	221
332	20240610	135200	15836183400	198300	197800	198300	197800	211
333	20240610	135100	15794408500	197900	197900	197900	197700	155
334	20240610	135000	15763739800	197800	198200	198200	197800	170
335	20240610	134900	15730103000	198100	198300	198400	197900	204
336	20240610	134800	15689663300	198300	198300	198500	198300	118
337	20240610	134700	15666262500	198500	198400	198600	198300	336
338	20240610	134600	15599580600	198300	198400	198500	198200	19
339	20240610	134500	15595811900	198600	198200	198600	198200	371
340	20240610	134400	15522246000	198200	198000	198200	197900	77
341	20240610	134300	15506994300	198200	198000	198200	197700	334
342	20240610	134200	15440915600	198200	198300	198300	198200	67
343	20240610	134100	15427633500	198300	198100	198300	198000	184
344	20240610	134000	15391152600	198000	198100	198100	198000	209
345	20240610	133900	15349767000	198200	198100	198300	197900	248
346	20240610	133800	15300650000	198200	198000	198300	198000	389
347	20240610	133700	15223568200	198000	197800	198000	197800	281
348	20240610	133600	15167963500	197800	197800	197800	197700	172
349	20240610	133500	15133944900	197800	197800	197800	197700	115
350	20240610	133400	15111202000	197700	197800	197800	197700	31
351	20240610	133300	15105073100	197700	197800	197800	197700	73
352	20240610	133200	15090638400	197800	197800	197900	197800	55
353	20240610	133100	15079759000	197700	197900	197900	197700	114
354	20240610	133000	15057214000	197800	197900	198000	197800	202
355	20240610	132900	15017237700	197900	197800	198000	197800	106
356	20240610	132800	14996254900	197700	197900	198000	197700	118
357	20240610	132700	14972905500	197800	198200	198200	197800	1709
358	20240610	132600	14634492100	198300	198300	198400	198200	219
359	20240610	132500	14591076200	198400	198200	198400	198200	130
360	20240610	132400	14565304500	198300	198300	198300	198200	102
361	20240610	132300	14545078600	198200	198300	198400	198200	470
362	20240610	132200	14451887500	198300	198400	198400	198300	121
363	20240610	132100	14427881800	198500	198600	198600	198500	53
364	20240610	132000	14417360100	198600	198600	198600	198500	11
365	20240610	131900	14415175900	198500	198500	198600	198500	43
366	20240610	131800	14406639800	198400	198300	198400	198300	153
367	20240610	131700	14376285700	198400	198300	198400	198300	16
368	20240610	131600	14373112100	198400	198300	198400	198300	207
369	20240610	131500	14332063500	198400	198400	198500	198300	99
370	20240610	131400	14312422200	198500	198400	198500	198400	448
371	20240610	131300	14223538700	198400	198400	198700	198400	23
372	20240610	131200	14218973900	198800	198500	198800	198400	522
373	20240610	131100	14115354800	198500	198600	198800	198500	256
374	20240610	131000	14064532700	198600	198600	198800	198500	72
375	20240610	130900	14050234000	198700	198700	198700	198500	173
376	20240610	130800	14015875900	198700	198700	198800	198700	71
377	20240610	130700	14001768000	198700	198900	198900	198700	181
378	20240610	130600	13965774100	198900	198900	198900	198900	66
379	20240610	130500	13952646700	199000	198800	199000	198800	74
380	20240610	130400	13937927500	198900	198900	198900	198800	42
381	20240610	130300	13929576000	199000	198900	199000	198900	17
382	20240610	130200	13926194400	198900	198900	198900	198900	28
383	20240610	130100	13920625200	198800	199000	199000	198800	37
384	20240610	130000	13913269400	198800	198800	198900	198800	63
385	20240610	125900	13900741800	198800	198900	198900	198800	56
386	20240610	125800	13889608900	198800	198900	198900	198800	33
387	20240610	125700	13883045800	199000	198900	199000	198800	177
388	20240610	125600	13847832200	198800	198700	198900	198700	249
389	20240610	125500	13798341500	198600	198700	198700	198600	87
390	20240610	125400	13781063000	198700	198700	198700	198700	39
391	20240610	125300	13773313700	198700	198700	198700	198700	14
392	20240610	125200	13770531900	198800	198800	198800	198800	14
393	20240610	125100	13767748700	198800	198700	198900	198700	114
394	20240610	125000	13745085000	198700	198700	198800	198700	5
395	20240610	124900	13744091300	198700	198600	198800	198600	119
396	20240610	124800	13720450200	198800	198600	198800	198600	19
397	20240610	124700	13716674000	198800	198600	198800	198600	84
398	20240610	124600	13699987100	198800	198600	198800	198600	81
399	20240610	124500	13683895800	198800	198600	198800	198600	198
400	20240610	124400	13644555300	198600	198400	198600	198400	196
401	20240610	124300	13605651800	198400	198500	198500	198400	35
402	20240610	124200	13598707400	198500	198500	198500	198400	122
403	20240610	124100	13574490700	198600	198600	198600	198600	15
404	20240610	124000	13571511700	198600	198500	198600	198400	777
405	20240610	123900	13417250500	198600	198600	198600	198600	12
406	20240610	123800	13414867300	198600	198500	198600	198500	282
407	20240610	123700	13358884800	198500	198500	198500	198400	40
408	20240610	123600	13350947700	198500	198400	198500	198400	97
409	20240610	123500	13331696500	198400	198300	198400	198300	215
410	20240610	123400	13289045900	198200	198300	198300	198200	47
411	20240610	123300	13279730200	198200	198200	198200	198200	3
412	20240610	123200	13279135600	198300	198300	198300	198300	14
413	20240610	123100	13276359400	198300	198400	198400	198300	21
414	20240610	123000	13272195000	198300	198300	198300	198300	16
415	20240610	122900	13269022200	198400	198200	198400	198200	56
416	20240610	122800	13257919400	198100	198100	198100	198100	33
417	20240610	122700	13251382100	198000	198100	198200	198000	36
418	20240610	122600	13244248400	198100	198000	198100	198000	12
419	20240610	122500	13241872200	198000	198000	198000	197900	44
420	20240610	122400	13233161800	197900	198000	198000	197900	23
421	20240610	122300	13228608700	198000	198000	198000	197900	52
422	20240610	122200	13218313900	197800	197800	197900	197700	171
423	20240610	122100	13184483200	197900	197900	197900	197600	514
424	20240610	122000	13082850400	197900	197900	197900	197800	6
425	20240610	121900	13081663100	197700	198000	198000	197700	21
426	20240610	121800	13077507500	198000	197700	198000	197600	143
427	20240610	121700	13049229000	197700	197900	197900	197700	153
428	20240610	121600	13018967500	197900	197900	197900	197800	40
429	20240610	121500	13011051800	197900	198100	198100	197900	254
430	20240610	121400	12960771700	198100	198100	198200	198100	47
431	20240610	121300	12951460800	198200	198400	198400	198200	57
432	20240610	121200	12940162400	198400	198500	198500	198400	14
433	20240610	121100	12937384700	198400	198600	198800	198400	124
434	20240610	121000	12912767500	198600	198800	198800	198500	294
435	20240610	120900	12854377600	198800	198700	198900	198700	50
436	20240610	120800	12844437200	198900	198700	198900	198600	47
437	20240610	120700	12835098700	198700	198700	198900	198600	21
438	20240610	120600	12830925800	198500	198200	198500	198200	104
439	20240610	120500	12810292100	198200	198200	198300	198200	24
440	20240610	120400	12805533200	198200	198600	198600	198200	241
441	20240610	120300	12757731200	198600	198900	198900	198600	33
442	20240610	120200	12751170000	198900	198500	199000	198500	56
443	20240610	120100	12740038300	198900	198900	199000	198900	65
444	20240610	120000	12727108800	198900	198800	198900	198500	373
445	20240610	115900	12652997100	198900	199000	199000	198900	269
446	20240610	115800	12599482600	199000	199200	199300	199000	279
447	20240610	115700	12543937100	199200	199200	199200	199200	66
448	20240610	115600	12530789900	199200	199200	199300	199200	96
449	20240610	115500	12511661300	199200	199200	199400	199200	68
450	20240610	115400	12498108300	199400	199300	199500	199300	322
451	20240610	115300	12433907400	199300	199200	199300	199100	530
452	20240610	115200	12328300100	199100	198800	199100	198800	534
453	20240610	115100	12222047000	198800	198900	198900	198800	17
454	20240610	115000	12218667100	198800	198900	198900	198700	38
455	20240610	114900	12211111700	198900	198800	198900	198800	85
456	20240610	114800	12194213600	198900	198800	198900	198800	10
457	20240610	114700	12192224800	198800	198900	198900	198800	130
458	20240610	114600	12166379100	198800	198600	198900	198600	168
459	20240610	114500	12132985400	198600	198600	198700	198600	70
460	20240610	114400	12119077200	198700	198200	198700	198000	258
461	20240610	114300	12067864200	198300	198300	198400	198300	25
462	20240610	114200	12062906600	198300	197800	198300	197800	214
463	20240610	114100	12020533100	197900	197900	197900	197900	2
464	20240610	114000	12020137300	197900	197900	198000	197900	37
465	20240610	113900	12012814600	198000	198000	198000	198000	0
466	20240610	113800	12012814600	198000	198000	198000	197900	19
467	20240610	113700	12009054100	197900	198100	198200	197900	163
468	20240610	113600	11976778300	198100	198200	198200	198100	31
469	20240610	113500	11970635800	198300	198300	198300	198200	98
470	20240610	113400	11951205300	198200	198400	198400	198200	177
471	20240610	113300	11916106700	198400	198400	198400	198400	8
472	20240610	113200	11914519500	198400	198300	198400	198300	28
473	20240610	113100	11908966200	198300	198400	198400	198300	91
474	20240610	113000	11890913900	198300	198300	198400	198300	141
475	20240610	112900	11862943900	198300	198300	198300	198300	46
476	20240610	112800	11853822100	198300	198300	198300	198300	21
477	20240610	112700	11849657800	198200	198300	198400	198100	38
478	20240610	112600	11842124400	198400	198300	198400	198300	6
479	20240610	112500	11840934500	198400	198600	198800	198400	207
480	20240610	112400	11799831500	198600	198400	198600	198400	216
481	20240610	112300	11756958400	198400	197400	198400	197400	962
482	20240610	112200	11566754700	197500	197500	197500	197500	48
483	20240610	112100	11557274700	197500	197300	197500	197300	222
484	20240610	112000	11513460200	197300	197700	197700	197300	60
485	20240610	111900	11501602000	197700	197500	197700	197400	63
486	20240610	111800	11489156100	197400	197400	197400	197400	1
487	20240610	111700	11488958700	197500	197100	197500	197000	593
488	20240610	111600	11372015300	197000	197000	197100	197000	76
489	20240610	111500	11357042300	197000	197000	197100	197000	76
490	20240610	111400	11342070200	197100	197000	197100	197000	38
491	20240610	111300	11334583400	197000	197000	197100	196900	86
492	20240610	111200	11317639700	197100	197200	197300	197000	102
493	20240610	111100	11297531200	197300	197300	197400	197300	40
494	20240610	111000	11289637700	197400	197500	197500	197400	46
495	20240610	110900	11280554300	197400	197500	197500	197400	118
496	20240610	110800	11257254500	197500	197600	197600	197500	25
497	20240610	110700	11252315600	197700	197300	197700	197300	46
498	20240610	110600	11243234000	197200	197000	197200	197000	70
499	20240610	110500	11229434200	196900	196900	197100	196900	173
500	20240610	110400	11195354200	197000	197200	197200	197000	6
501	20240610	110300	11194171500	197100	197100	197100	197000	218
502	20240610	110200	11151215800	197000	197000	197000	197000	2
503	20240610	110100	11150821800	197100	196900	197100	196900	32
504	20240610	110000	11144515200	196900	196800	197000	196800	52
505	20240610	105900	11134274000	196800	196900	196900	196600	197
506	20240610	105800	11095502000	197000	196800	197000	196500	149
507	20240610	105700	11066184900	196800	196900	196900	196800	28
508	20240610	105600	11060672200	196900	197000	197000	196900	40
509	20240610	105500	11052794600	197100	196900	197100	196900	54
510	20240610	105400	11042156000	197000	196500	197100	196500	1224
511	20240610	105300	10801535100	196500	196400	196500	196300	25
512	20240610	105200	10796624500	196400	196400	196400	196400	29
513	20240610	105100	10790928900	196400	196500	196500	196400	84
514	20240610	105000	10774429300	196500	196500	196500	196400	216
515	20240610	104900	10731990400	196500	196100	196500	196100	779
516	20240610	104800	10579074400	196100	196100	196200	196100	232
517	20240610	104700	10533574400	196100	196000	196100	196000	56
518	20240610	104600	10522597000	196100	196100	196100	196000	298
519	20240610	104500	10464182200	196100	196100	196100	196000	41
520	20240610	104400	10456144100	196100	196000	196100	196000	1545
521	20240610	104300	10153317200	196000	196100	196100	196000	517
522	20240610	104200	10051984000	196100	196100	196100	196000	372
523	20240610	104100	9979069700	196100	196100	196100	196000	43
524	20240610	104000	9970637600	196100	196000	196100	196000	966
525	20240610	103900	9781300100	196100	196100	196100	196000	849
526	20240610	103800	9614864600	196100	196000	196100	196000	305
527	20240610	103700	9555073900	196000	196100	196100	196000	98
528	20240610	103600	9535864600	196100	196100	196100	196000	778
529	20240610	103500	9383372000	196000	196100	196100	196000	66
530	20240610	103400	9370432400	196100	196000	196100	196000	48
531	20240610	103300	9361022500	196100	196100	196200	196000	1374
532	20240610	103200	9091607100	196200	196200	196200	196100	361
533	20240610	103100	9020779000	196200	196200	196300	196200	85
534	20240610	103000	9004098100	196200	196400	196500	196200	539
535	20240610	102900	8898271000	196500	196500	196500	196400	130
536	20240610	102800	8872731000	196400	196500	196500	196400	51
537	20240610	102700	8862714300	196400	196500	196500	196400	77
538	20240610	102600	8847587400	196400	196400	196500	196400	18
539	20240610	102500	8844052000	196500	196400	196500	196400	44
540	20240610	102400	8835409300	196400	196400	196400	196300	385
541	20240610	102300	8759806900	196300	196400	196400	196300	140
542	20240610	102200	8732322000	196400	196400	196500	196400	70
543	20240610	102100	8718572900	196400	196400	196500	196400	126
544	20240610	102000	8693826400	196400	196700	196700	196400	851
545	20240610	101900	8526557800	196700	196700	196800	196600	126
546	20240610	101800	8501774100	196700	196800	196800	196700	30
547	20240610	101700	8495870900	196800	196700	196800	196700	59
548	20240610	101600	8484265500	196700	196800	196800	196700	92
549	20240610	101500	8466164000	196900	196900	196900	196900	41
550	20240610	101400	8458091100	196800	197000	197000	196700	37
551	20240610	101300	8450808200	197000	197100	197200	197000	83
552	20240610	101200	8434456200	197200	196800	197200	196700	180
553	20240610	101100	8399033600	196800	196600	196800	196600	858
554	20240610	101000	8230266400	196700	196700	196700	196600	20
555	20240610	100900	8226333200	196600	196700	196700	196600	344
556	20240610	100800	8158698900	196700	196600	196700	196600	133
557	20240610	100700	8132550900	196700	196700	196700	196600	83
558	20240610	100600	8116231400	196700	196800	196800	196700	106
559	20240610	100500	8095379900	196800	197000	197200	196600	487
560	20240610	100400	7999539200	196800	197000	197000	196800	112
561	20240610	100300	7977494800	197000	196800	197000	196700	520
562	20240610	100200	7875179400	196800	197100	197100	196800	186
563	20240610	100100	7838538800	197100	197000	197200	197000	217
564	20240610	100000	7795777600	197200	196800	197200	196800	232
565	20240610	095900	7750088900	197000	196800	197000	196700	239
566	20240610	095800	7703053000	196800	197200	197200	196800	470
567	20240610	095700	7610515900	196800	196900	196900	196800	75
568	20240610	095600	7595750900	196800	196900	197000	196800	173
569	20240610	095500	7561690300	196900	197000	197000	196800	190
570	20240610	095400	7524269300	197000	196900	197200	196900	118
571	20240610	095300	7501028200	196900	196900	197000	196800	211
572	20240610	095200	7459487000	197000	196800	197300	196800	497
573	20240610	095100	7361515900	196800	197700	197700	196800	698
574	20240610	095000	7223985400	197800	198000	198000	197800	365
575	20240610	094900	7151775900	198000	198100	198100	198000	67
576	20240610	094800	7138508800	198000	198100	198100	198000	125
577	20240610	094700	7113755000	198100	198300	198400	198000	249
578	20240610	094600	7064425900	198300	198400	198500	198200	168
579	20240610	094500	7031105600	198500	198600	198600	198500	74
580	20240610	094400	7016412600	198700	198500	198800	198500	67
581	20240610	094300	7003098300	198300	198700	198700	198300	326
582	20240610	094200	6938368000	198800	199200	199400	198700	1325
583	20240610	094100	6674640800	199300	199500	199500	199200	240
584	20240610	094000	6626789500	199500	199400	199600	199400	596
585	20240610	093900	6507872800	199500	199600	199600	199500	668
586	20240610	093800	6374602200	199000	199300	199600	199000	2235
587	20240610	093700	5929220000	199300	198200	199300	198000	1384
588	20240610	093600	5653861200	198400	198200	198400	198000	159
589	20240610	093500	5622337400	198200	198500	198700	198200	643
590	20240610	093400	5494782700	198800	198600	198800	198300	373
591	20240610	093300	5420654300	198700	198000	198800	197600	1562
592	20240610	093200	5111022500	198000	197200	198100	197200	1105
593	20240610	093100	4892830000	197200	197200	197200	196900	438
594	20240610	093000	4806537600	197200	197200	197200	196900	721
595	20240610	092900	4664460700	197200	197600	197900	197200	508
596	20240610	092800	4564205900	197600	197500	198100	197500	303
597	20240610	092700	4504223500	197500	197600	198000	197500	1127
598	20240610	092600	4281619900	197900	197900	198000	197400	132
599	20240610	092500	4255537600	197400	197300	197400	197200	106
600	20240610	092400	4234623200	197300	197300	198000	197200	411
601	20240610	092300	4153534300	197400	197100	197400	197000	363
602	20240610	092200	4081981200	197000	197300	197300	197000	74
603	20240610	092100	4067388700	197300	196900	197400	196900	515
604	20240610	092000	3965872700	196900	197600	197700	196900	930
605	20240610	091900	3782390800	197700	197300	197700	196900	236
606	20240610	091800	3735887200	197300	197300	197400	196900	625
607	20240610	091700	3612608800	197400	196500	197400	196500	475
608	20240610	091600	3519083700	196500	196700	196700	196400	358
609	20240610	091500	3448694900	196700	196800	196900	196400	608
610	20240610	091400	3329197400	196700	196800	197400	196700	203
611	20240610	091300	3289238000	196900	196500	196900	196400	300
612	20240610	091200	3230222000	196400	197000	197000	196400	621
613	20240610	091100	3108067600	197100	197900	198000	197100	428
614	20240610	091000	3023429500	197900	197100	198000	196800	1124
615	20240610	090900	2801563300	198000	197400	198100	196900	159
616	20240610	090800	2770201500	198100	198900	199000	196800	767
617	20240610	090700	2618395900	198900	199200	199200	198300	837
618	20240610	090600	2451898800	199000	197700	199400	197700	1295
619	20240610	090500	2195067100	197600	196900	197600	196300	460
620	20240610	090400	2104275100	197500	196200	197500	196000	752
621	20240610	090300	1956291400	196900	196400	197000	195700	322
622	20240610	090200	1893020300	195700	195800	197000	195500	587
623	20240610	090100	1777972900	195600	196200	196900	195500	5782
624	20240610	090000	644620000	196200	196000	197000	196000	3069