KissMeData/145990/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202700	2563981200	53200	53200	53200	53200	767
3	20240625	202600	2563981200	53200	53200	53200	53200	0
4	20240625	202500	2563981200	53200	53200	53200	53200	0
5	20240625	202400	2563981200	53200	53200	53200	53200	0
6	20240625	202300	2563981200	53200	53200	53200	53200	0
7	20240625	202200	2563981200	53200	53200	53200	53200	0
8	20240625	202100	2563981200	53200	53200	53200	53200	0
9	20240625	202000	2563981200	53200	53200	53200	53200	0
10	20240625	201900	2563981200	53200	53200	53200	53200	0
11	20240625	201800	2563981200	53200	53200	53200	53200	0
12	20240625	201700	2563981200	53200	53200	53200	53200	0
13	20240625	201600	2563981200	53200	53200	53200	53200	0
14	20240625	201500	2563981200	53200	53200	53200	53200	0
15	20240625	201400	2563981200	53200	53200	53200	53200	0
16	20240625	201300	2563981200	53200	53200	53200	53200	0
17	20240625	201200	2563981200	53200	53200	53200	53200	0
18	20240625	201100	2563981200	53200	53200	53200	53200	0
19	20240625	201000	2563981200	53200	53200	53200	53200	0
20	20240625	200900	2563981200	53200	53200	53200	53200	0
21	20240625	200800	2563981200	53200	53200	53200	53200	0
22	20240625	200700	2563981200	53200	53200	53200	53200	0
23	20240625	200600	2563981200	53200	53200	53200	53200	0
24	20240625	200500	2563981200	53200	53200	53200	53200	0
25	20240625	200400	2563981200	53200	53200	53200	53200	0
26	20240625	200300	2563981200	53200	53200	53200	53200	0
27	20240625	200200	2563981200	53200	53200	53200	53200	0
28	20240625	200100	2563981200	53200	53200	53200	53200	0
29	20240625	200000	2563981200	53200	53200	53200	53200	0
30	20240625	195900	2563981200	53200	53200	53200	53200	0
31	20240625	195800	2563981200	53200	53200	53200	53200	0
32	20240625	195700	2563981200	53200	53200	53200	53200	767
33	20240625	195600	2563981200	53200	53200	53200	53200	0
34	20240625	195500	2563981200	53200	53200	53200	53200	0
35	20240625	195400	2563981200	53200	53200	53200	53200	0
36	20240625	195300	2563981200	53200	53200	53200	53200	0
37	20240625	195200	2563981200	53200	53200	53200	53200	0
38	20240625	195100	2563981200	53200	53200	53200	53200	0
39	20240625	195000	2563981200	53200	53200	53200	53200	0
40	20240625	194900	2563981200	53200	53200	53200	53200	0
41	20240625	194800	2563981200	53200	53200	53200	53200	0
42	20240625	194700	2563981200	53200	53200	53200	53200	0
43	20240625	194600	2563981200	53200	53200	53200	53200	0
44	20240625	194500	2563981200	53200	53200	53200	53200	0
45	20240625	194400	2563981200	53200	53200	53200	53200	0
46	20240625	194300	2563981200	53200	53200	53200	53200	0
47	20240625	194200	2563981200	53200	53200	53200	53200	0
48	20240625	194100	2563981200	53200	53200	53200	53200	0
49	20240625	194000	2563981200	53200	53200	53200	53200	0
50	20240625	193900	2563981200	53200	53200	53200	53200	0
51	20240625	193800	2563981200	53200	53200	53200	53200	0
52	20240625	193700	2563981200	53200	53200	53200	53200	0
53	20240625	193600	2563981200	53200	53200	53200	53200	0
54	20240625	193500	2563981200	53200	53200	53200	53200	0
55	20240625	193400	2563981200	53200	53200	53200	53200	0
56	20240625	193300	2563981200	53200	53200	53200	53200	0
57	20240625	193200	2563981200	53200	53200	53200	53200	0
58	20240625	193100	2563981200	53200	53200	53200	53200	0
59	20240625	193000	2563981200	53200	53200	53200	53200	0
60	20240625	192900	2563981200	53200	53200	53200	53200	0
61	20240625	192800	2563981200	53200	53200	53200	53200	0
62	20240625	192700	2563981200	53200	53200	53200	53200	767
63	20240625	192600	2563981200	53200	53200	53200	53200	0
64	20240625	192500	2563981200	53200	53200	53200	53200	0
65	20240625	192400	2563981200	53200	53200	53200	53200	0
66	20240625	192300	2563981200	53200	53200	53200	53200	0
67	20240625	192200	2563981200	53200	53200	53200	53200	0
68	20240625	192100	2563981200	53200	53200	53200	53200	0
69	20240625	192000	2563981200	53200	53200	53200	53200	0
70	20240625	191900	2563981200	53200	53200	53200	53200	0
71	20240625	191800	2563981200	53200	53200	53200	53200	0
72	20240625	191700	2563981200	53200	53200	53200	53200	0
73	20240625	191600	2563981200	53200	53200	53200	53200	0
74	20240625	191500	2563981200	53200	53200	53200	53200	0
75	20240625	191400	2563981200	53200	53200	53200	53200	0
76	20240625	191300	2563981200	53200	53200	53200	53200	0
77	20240625	191200	2563981200	53200	53200	53200	53200	0
78	20240625	191100	2563981200	53200	53200	53200	53200	0
79	20240625	191000	2563981200	53200	53200	53200	53200	0
80	20240625	190900	2563981200	53200	53200	53200	53200	0
81	20240625	190800	2563981200	53200	53200	53200	53200	0
82	20240625	190700	2563981200	53200	53200	53200	53200	0
83	20240625	190600	2563981200	53200	53200	53200	53200	0
84	20240625	190500	2563981200	53200	53200	53200	53200	0
85	20240625	190400	2563981200	53200	53200	53200	53200	0
86	20240625	190300	2563981200	53200	53200	53200	53200	0
87	20240625	190200	2563981200	53200	53200	53200	53200	0
88	20240625	190100	2563981200	53200	53200	53200	53200	0
89	20240625	190000	2563981200	53200	53200	53200	53200	0
90	20240625	185900	2563981200	53200	53200	53200	53200	0
91	20240625	185800	2563981200	53200	53200	53200	53200	0
92	20240625	185700	2563981200	53200	53200	53200	53200	767
93	20240625	185600	2563981200	53200	53200	53200	53200	0
94	20240625	185500	2563981200	53200	53200	53200	53200	0
95	20240625	185400	2563981200	53200	53200	53200	53200	0
96	20240625	185300	2563981200	53200	53200	53200	53200	0
97	20240625	185200	2563981200	53200	53200	53200	53200	0
98	20240625	185100	2563981200	53200	53200	53200	53200	0
99	20240625	185000	2563981200	53200	53200	53200	53200	0
100	20240625	184900	2563981200	53200	53200	53200	53200	0
101	20240625	184800	2563981200	53200	53200	53200	53200	0
102	20240625	184700	2563981200	53200	53200	53200	53200	0
103	20240625	184600	2563981200	53200	53200	53200	53200	0
104	20240625	184500	2563981200	53200	53200	53200	53200	0
105	20240625	184400	2563981200	53200	53200	53200	53200	0
106	20240625	184300	2563981200	53200	53200	53200	53200	0
107	20240625	184200	2563981200	53200	53200	53200	53200	0
108	20240625	184100	2563981200	53200	53200	53200	53200	0
109	20240625	184000	2563981200	53200	53200	53200	53200	0
110	20240625	183900	2563981200	53200	53200	53200	53200	0
111	20240625	183800	2563981200	53200	53200	53200	53200	0
112	20240625	183700	2563981200	53200	53200	53200	53200	0
113	20240625	183600	2563981200	53200	53200	53200	53200	0
114	20240625	183500	2563981200	53200	53200	53200	53200	0
115	20240625	183400	2563981200	53200	53200	53200	53200	0
116	20240625	183300	2563981200	53200	53200	53200	53200	0
117	20240625	183200	2563981200	53200	53200	53200	53200	0
118	20240625	183100	2563981200	53200	53200	53200	53200	0
119	20240625	183000	2563981200	53200	53200	53200	53200	0
120	20240625	182900	2563981200	53200	53200	53200	53200	0
121	20240625	182800	2563981200	53200	53200	53200	53200	0
122	20240625	182700	2563981200	53200	53200	53200	53200	767
123	20240625	182600	2563981200	53200	53200	53200	53200	0
124	20240625	182500	2563981200	53200	53200	53200	53200	0
125	20240625	182400	2563981200	53200	53200	53200	53200	0
126	20240625	182300	2563981200	53200	53200	53200	53200	0
127	20240625	182200	2563981200	53200	53200	53200	53200	0
128	20240625	182100	2563981200	53200	53200	53200	53200	0
129	20240625	182000	2563981200	53200	53200	53200	53200	0
130	20240625	181900	2563981200	53200	53200	53200	53200	0
131	20240625	181800	2563981200	53200	53200	53200	53200	0
132	20240625	181700	2563981200	53200	53200	53200	53200	0
133	20240625	181600	2563981200	53200	53200	53200	53200	0
134	20240625	181500	2563981200	53200	53200	53200	53200	0
135	20240625	181400	2563981200	53200	53200	53200	53200	0
136	20240625	181300	2563981200	53200	53200	53200	53200	0
137	20240625	181200	2563981200	53200	53200	53200	53200	0
138	20240625	181100	2563981200	53200	53200	53200	53200	0
139	20240625	181000	2563981200	53200	53200	53200	53200	0
140	20240625	180900	2563981200	53200	53200	53200	53200	0
141	20240625	180800	2563981200	53200	53200	53200	53200	0
142	20240625	180700	2563981200	53200	53200	53200	53200	0
143	20240625	180600	2563981200	53200	53200	53200	53200	0
144	20240625	180500	2563981200	53200	53200	53200	53200	0
145	20240625	180400	2563981200	53200	53200	53200	53200	0
146	20240625	180300	2563981200	53200	53200	53200	53200	0
147	20240625	180200	2563981200	53200	53200	53200	53200	0
148	20240625	180100	2563981200	53200	53200	53200	53200	0
149	20240625	180000	2563981200	53200	53200	53200	53200	0
150	20240625	175900	2563981200	53200	53200	53200	53200	0
151	20240625	175800	2563981200	53200	53200	53200	53200	0
152	20240625	175700	2563981200	53200	53200	53200	53200	767
153	20240625	175600	2563981200	53200	53200	53200	53200	0
154	20240625	175500	2563981200	53200	53200	53200	53200	0
155	20240625	175400	2563981200	53200	53200	53200	53200	0
156	20240625	175300	2563981200	53200	53200	53200	53200	0
157	20240625	175200	2563981200	53200	53200	53200	53200	0
158	20240625	175100	2563981200	53200	53200	53200	53200	0
159	20240625	175000	2563981200	53200	53200	53200	53200	0
160	20240625	174900	2563981200	53200	53200	53200	53200	0
161	20240625	174800	2563981200	53200	53200	53200	53200	0
162	20240625	174700	2563981200	53200	53200	53200	53200	0
163	20240625	174600	2563981200	53200	53200	53200	53200	0
164	20240625	174500	2563981200	53200	53200	53200	53200	0
165	20240625	174400	2563981200	53200	53200	53200	53200	0
166	20240625	174300	2563981200	53200	53200	53200	53200	0
167	20240625	174200	2563981200	53200	53200	53200	53200	0
168	20240625	174100	2563981200	53200	53200	53200	53200	0
169	20240625	174000	2563981200	53200	53200	53200	53200	0
170	20240625	173900	2563981200	53200	53200	53200	53200	0
171	20240625	173800	2563981200	53200	53200	53200	53200	0
172	20240625	173700	2563981200	53200	53200	53200	53200	0
173	20240625	173600	2563981200	53200	53200	53200	53200	0
174	20240625	173500	2563981200	53200	53200	53200	53200	0
175	20240625	173400	2563981200	53200	53200	53200	53200	0
176	20240625	173300	2563981200	53200	53200	53200	53200	0
177	20240625	173200	2563981200	53200	53200	53200	53200	0
178	20240625	173100	2563981200	53200	53200	53200	53200	0
179	20240625	173000	2563981200	53200	53200	53200	53200	0
180	20240625	172900	2563981200	53200	53200	53200	53200	0
181	20240625	172800	2563981200	53200	53200	53200	53200	0
182	20240625	172700	2563981200	53200	53200	53200	53200	767
183	20240625	172600	2563981200	53200	53200	53200	53200	0
184	20240625	172500	2563981200	53200	53200	53200	53200	0
185	20240625	172400	2563981200	53200	53200	53200	53200	0
186	20240625	172300	2563981200	53200	53200	53200	53200	0
187	20240625	172200	2563981200	53200	53200	53200	53200	0
188	20240625	172100	2563981200	53200	53200	53200	53200	0
189	20240625	172000	2563981200	53200	53200	53200	53200	0
190	20240625	171900	2563981200	53200	53200	53200	53200	0
191	20240625	171800	2563981200	53200	53200	53200	53200	0
192	20240625	171700	2563981200	53200	53200	53200	53200	0
193	20240625	171600	2563981200	53200	53200	53200	53200	0
194	20240625	171500	2563981200	53200	53200	53200	53200	0
195	20240625	171400	2563981200	53200	53200	53200	53200	0
196	20240625	171300	2563981200	53200	53200	53200	53200	0
197	20240625	171200	2563981200	53200	53200	53200	53200	0
198	20240625	171100	2563981200	53200	53200	53200	53200	0
199	20240625	171000	2563981200	53200	53200	53200	53200	0
200	20240625	170900	2563981200	53200	53200	53200	53200	0
201	20240625	170800	2563981200	53200	53200	53200	53200	0
202	20240625	170700	2563981200	53200	53200	53200	53200	0
203	20240625	170600	2563981200	53200	53200	53200	53200	0
204	20240625	170500	2563981200	53200	53200	53200	53200	0
205	20240625	170400	2563981200	53200	53200	53200	53200	0
206	20240625	170300	2563981200	53200	53200	53200	53200	0
207	20240625	170200	2563981200	53200	53200	53200	53200	0
208	20240625	170100	2563981200	53200	53200	53200	53200	0
209	20240625	170000	2563981200	53200	53200	53200	53200	0
210	20240625	165900	2563981200	53200	53200	53200	53200	0
211	20240625	165800	2563981200	53200	53200	53200	53200	0
212	20240625	165700	2563981200	53200	53200	53200	53200	767
213	20240625	165600	2563981200	53200	53200	53200	53200	0
214	20240625	165500	2563981200	53200	53200	53200	53200	0
215	20240625	165400	2563981200	53200	53200	53200	53200	0
216	20240625	165300	2563981200	53200	53200	53200	53200	0
217	20240625	165200	2563981200	53200	53200	53200	53200	0
218	20240625	165100	2563981200	53200	53200	53200	53200	0
219	20240625	165000	2563981200	53200	53200	53200	53200	0
220	20240625	164900	2563981200	53200	53200	53200	53200	0
221	20240625	164800	2563981200	53200	53200	53200	53200	0
222	20240625	164700	2563981200	53200	53200	53200	53200	0
223	20240625	164600	2563981200	53200	53200	53200	53200	0
224	20240625	164500	2563981200	53200	53200	53200	53200	0
225	20240625	164400	2563981200	53200	53200	53200	53200	0
226	20240625	164300	2563981200	53200	53200	53200	53200	0
227	20240625	164200	2563981200	53200	53200	53200	53200	0
228	20240625	164100	2563981200	53200	53200	53200	53200	0
229	20240625	164000	2563981200	53200	53200	53200	53200	0
230	20240625	163900	2563981200	53200	53200	53200	53200	0
231	20240625	163800	2563981200	53200	53200	53200	53200	0
232	20240625	163700	2563981200	53200	53200	53200	53200	0
233	20240625	163600	2563981200	53200	53200	53200	53200	0
234	20240625	163500	2563981200	53200	53200	53200	53200	0
235	20240625	163400	2563981200	53200	53200	53200	53200	0
236	20240625	163300	2563981200	53200	53200	53200	53200	0
237	20240625	163200	2563981200	53200	53200	53200	53200	0
238	20240625	163100	2563981200	53200	53200	53200	53200	0
239	20240625	163000	2563981200	53200	53200	53200	53200	0
240	20240625	162900	2563981200	53200	53200	53200	53200	0
241	20240625	162800	2563981200	53200	53200	53200	53200	0
242	20240625	162700	2563981200	53200	53200	53200	53200	767
243	20240625	162600	2563981200	53200	53200	53200	53200	0
244	20240625	162500	2563981200	53200	53200	53200	53200	0
245	20240625	162400	2563981200	53200	53200	53200	53200	0
246	20240625	162300	2563981200	53200	53200	53200	53200	0
247	20240625	162200	2563981200	53200	53200	53200	53200	0
248	20240625	162100	2563981200	53200	53200	53200	53200	0
249	20240625	162000	2563981200	53200	53200	53200	53200	0
250	20240625	161900	2563981200	53200	53200	53200	53200	0
251	20240625	161800	2563981200	53200	53200	53200	53200	0
252	20240625	161700	2563981200	53200	53200	53200	53200	0
253	20240625	161600	2563981200	53200	53200	53200	53200	0
254	20240625	161500	2563981200	53200	53200	53200	53200	0
255	20240625	161400	2563981200	53200	53200	53200	53200	0
256	20240625	161300	2563981200	53200	53200	53200	53200	0
257	20240625	161200	2563981200	53200	53200	53200	53200	0
258	20240625	161100	2563981200	53200	53200	53200	53200	0
259	20240625	161000	2563981200	53200	53200	53200	53200	0
260	20240625	160900	2563981200	53200	53200	53200	53200	0
261	20240625	160800	2563981200	53200	53200	53200	53200	0
262	20240625	160700	2563981200	53200	53200	53200	53200	0
263	20240625	160600	2563981200	53200	53200	53200	53200	0
264	20240625	160500	2563981200	53200	53200	53200	53200	0
265	20240625	160400	2563981200	53200	53200	53200	53200	0
266	20240625	160300	2563981200	53200	53200	53200	53200	0
267	20240625	160200	2563981200	53200	53200	53200	53200	0
268	20240625	160100	2563981200	53200	53200	53200	53200	0
269	20240625	160000	2563981200	53200	53200	53200	53200	0
270	20240625	155900	2563981200	53200	53200	53200	53200	0
271	20240625	155800	2563981200	53200	53200	53200	53200	0
272	20240625	155700	2563981200	53200	53200	53200	53200	767
273	20240625	155600	2563981200	53200	53200	53200	53200	0
274	20240625	155500	2563981200	53200	53200	53200	53200	0
275	20240625	155400	2563981200	53200	53200	53200	53200	0
276	20240625	155300	2563981200	53200	53200	53200	53200	0
277	20240625	155200	2563981200	53200	53200	53200	53200	0
278	20240625	155100	2563981200	53200	53200	53200	53200	0
279	20240625	155000	2563981200	53200	53200	53200	53200	0
280	20240625	154900	2563981200	53200	53200	53200	53200	0
281	20240625	154800	2563981200	53200	53200	53200	53200	0
282	20240625	154700	2563981200	53200	53200	53200	53200	0
283	20240625	154600	2563981200	53200	53200	53200	53200	0
284	20240625	154500	2563981200	53200	53200	53200	53200	0
285	20240625	154400	2563981200	53200	53200	53200	53200	0
286	20240625	154300	2563981200	53200	53200	53200	53200	0
287	20240625	154200	2563981200	53200	53200	53200	53200	0
288	20240625	154100	2563981200	53200	53200	53200	53200	0
289	20240625	154000	2563981200	53200	53200	53200	53200	0
290	20240625	153900	2563981200	53200	53200	53200	53200	0
291	20240625	153800	2563981200	53200	53200	53200	53200	0
292	20240625	153700	2563981200	53200	53200	53200	53200	0
293	20240625	153600	2563981200	53200	53200	53200	53200	0
294	20240625	153500	2563981200	53200	53200	53200	53200	0
295	20240625	153400	2563981200	53200	53200	53200	53200	0
296	20240625	153300	2563981200	53200	53200	53200	53200	0
297	20240625	153200	2563981200	53200	53200	53200	53200	0
298	20240625	153100	2563981200	53200	53200	53200	53200	0
299	20240625	153000	2563981200	53200	53200	53200	53200	767
300	20240625	152900	2523176800	53400	53400	53400	53400	0
301	20240625	152800	2523176800	53400	53400	53400	53400	0
302	20240625	152700	2523176800	53400	53400	53400	53400	0
303	20240625	152600	2523176800	53400	53400	53400	53400	0
304	20240625	152500	2523176800	53400	53400	53400	53400	0
305	20240625	152400	2523176800	53400	53400	53400	53400	0
306	20240625	152300	2523176800	53400	53400	53400	53400	0
307	20240625	152200	2523176800	53400	53400	53400	53400	0
308	20240625	152100	2523176800	53400	53400	53400	53400	0
309	20240625	152000	2523176800	53400	53400	53400	53400	0
310	20240625	151900	2523176800	53400	53300	53400	53300	21
311	20240625	151800	2522057300	53400	53400	53400	53300	12
312	20240625	151700	2521416600	53400	53400	53400	53400	11
313	20240625	151600	2520829200	53300	53300	53400	53300	133
314	20240625	151500	2513740200	53300	53300	53400	53300	12
315	20240625	151400	2513100500	53400	53300	53400	53300	5
316	20240625	151300	2512833600	53400	53400	53400	53200	108
317	20240625	151200	2507087000	53300	53400	53400	53300	85
318	20240625	151100	2502556000	53400	53300	53400	53200	209
319	20240625	151000	2491423800	53400	53300	53400	53200	7
320	20240625	150900	2491050700	53400	53400	53400	53400	20
321	20240625	150800	2489982700	53400	53400	53400	53300	83
322	20240625	150700	2485550700	53400	53400	53400	53300	72
323	20240625	150600	2481706000	53500	53500	53500	53500	5
324	20240625	150500	2481438500	53500	53500	53500	53500	58
325	20240625	150400	2478335500	53500	53400	53500	53400	20
326	20240625	150300	2477267300	53400	53400	53400	53400	2
327	20240625	150200	2477160500	53300	53400	53400	53300	163
328	20240625	150100	2468464300	53500	53500	53500	53500	0
329	20240625	150000	2468464300	53500	53500	53500	53500	2
330	20240625	145900	2468357300	53500	53500	53500	53500	1
331	20240625	145800	2468303800	53400	53400	53400	53400	0
332	20240625	145700	2468303800	53400	53400	53400	53400	1
333	20240625	145600	2468250400	53300	53200	53300	53200	198
334	20240625	145500	2457698000	53200	53200	53200	53200	0
335	20240625	145400	2457698000	53200	53200	53200	53200	207
336	20240625	145300	2446685600	53200	53300	53300	53200	1013
337	20240625	145200	2392786600	53300	53300	53300	53300	50
338	20240625	145100	2390121600	53400	53400	53400	53400	1
339	20240625	145000	2390068200	53400	53400	53400	53400	1
340	20240625	144900	2390014800	53400	53400	53400	53400	68
341	20240625	144800	2386383600	53400	53500	53500	53400	4
342	20240625	144700	2386169900	53600	53500	53600	53500	12
343	20240625	144600	2385527300	53600	53400	53600	53400	39
344	20240625	144500	2383441700	53400	53300	53400	53300	133
345	20240625	144400	2376350800	53300	53200	53300	53200	300
346	20240625	144300	2360389600	53200	53200	53200	53200	333
347	20240625	144200	2342674000	53200	53300	53300	53200	3
348	20240625	144100	2342514300	53300	53300	53300	53300	35
349	20240625	144000	2340648800	53300	53300	53300	53300	1
350	20240625	143900	2340595500	53200	53200	53200	53200	761
351	20240625	143800	2300110300	53200	53200	53200	53200	1017
352	20240625	143700	2246005900	53200	53200	53200	53200	0
353	20240625	143600	2246005900	53200	53200	53200	53200	356
354	20240625	143500	2227066700	53200	53200	53200	53200	21
355	20240625	143400	2225949500	53100	53100	53100	53100	43
356	20240625	143300	2223666200	53200	53200	53200	53200	21
357	20240625	143200	2222549000	53200	53200	53200	53200	16
358	20240625	143100	2221697800	53200	53200	53200	53200	9
359	20240625	143000	2221219000	53200	53100	53200	53100	11
360	20240625	142900	2220634800	53200	53200	53200	53200	895
361	20240625	142800	2173020800	53200	53300	53300	53200	16
362	20240625	142700	2172168600	53300	53300	53300	53300	92
363	20240625	142600	2167265000	53200	53200	53200	53100	104
364	20240625	142500	2161732300	53200	53200	53200	53200	0
365	20240625	142400	2161732300	53200	53200	53200	53200	0
366	20240625	142300	2161732300	53200	53200	53200	53200	24
367	20240625	142200	2160455500	53200	53200	53300	53200	106
368	20240625	142100	2154816200	53200	53200	53200	53200	0
369	20240625	142000	2154816200	53200	53300	53300	53200	109
370	20240625	141900	2149016400	53300	53300	53300	53300	0
371	20240625	141800	2149016400	53300	53300	53300	53300	0
372	20240625	141700	2149016400	53300	53300	53300	53300	4
373	20240625	141600	2148803200	53400	53400	53400	53400	1
374	20240625	141500	2148749800	53300	53300	53300	53300	10
375	20240625	141400	2148216800	53300	53300	53300	53300	103
376	20240625	141300	2142726900	53400	53400	53400	53400	3
377	20240625	141200	2142566700	53400	53400	53400	53400	0
378	20240625	141100	2142566700	53400	53300	53400	53300	6
379	20240625	141000	2142246800	53400	53400	53400	53400	1
380	20240625	140900	2142193400	53300	53300	53300	53300	0
381	20240625	140800	2142193400	53300	53300	53300	53300	7
382	20240625	140700	2141820300	53300	53300	53300	53300	20
383	20240625	140600	2140754300	53200	53300	53300	53200	6
384	20240625	140500	2140434600	53300	53300	53300	53300	6
385	20240625	140400	2140114800	53300	53300	53300	53300	41
386	20240625	140300	2137929500	53300	53400	53400	53200	1094
387	20240625	140200	2079705300	53400	53600	53600	53400	307
388	20240625	140100	2063254400	53500	53600	53600	53500	6
389	20240625	140000	2062933300	53500	53500	53500	53400	13
390	20240625	135900	2062238600	53500	53500	53600	53500	65
391	20240625	135800	2058758000	53500	53400	53500	53400	154
392	20240625	135700	2050529900	53300	53300	53300	53300	5
393	20240625	135600	2050263400	53300	53300	53300	53300	0
394	20240625	135500	2050263400	53300	53300	53300	53300	10
395	20240625	135400	2049730400	53300	53300	53400	53300	41
396	20240625	135300	2047544100	53400	53400	53400	53400	2
397	20240625	135200	2047437300	53400	53400	53400	53400	2
398	20240625	135100	2047330500	53300	53300	53300	53300	4
399	20240625	135000	2047117300	53300	53300	53300	53300	25
400	20240625	134900	2045784800	53400	53400	53400	53400	1
401	20240625	134800	2045731400	53400	53300	53400	53300	5
402	20240625	134700	2045464800	53400	53400	53400	53400	0
403	20240625	134600	2045464800	53400	53400	53400	53400	2
404	20240625	134500	2045358000	53400	53400	53500	53400	134
405	20240625	134400	2038202300	53500	53500	53500	53500	0
406	20240625	134300	2038202300	53500	53500	53500	53500	252
407	20240625	134200	2024720300	53400	53400	53400	53400	4
408	20240625	134100	2024506700	53400	53400	53400	53400	132
409	20240625	134000	2017457900	53400	53300	53400	53300	3
410	20240625	133900	2017297800	53300	53300	53300	53300	4
411	20240625	133800	2017084600	53200	53300	53400	53200	13
412	20240625	133700	2016391200	53300	53300	53300	53300	6
413	20240625	133600	2016071400	53300	53200	53300	53200	79
414	20240625	133500	2011861100	53200	53200	53200	53200	7
415	20240625	133400	2011488700	53100	53100	53100	53100	0
416	20240625	133300	2011488700	53100	53100	53100	53100	430
417	20240625	133200	1988655700	53100	53100	53100	53100	122
418	20240625	133100	1982177500	53100	53100	53100	53100	50
419	20240625	133000	1979522500	53200	53300	53300	53200	2
420	20240625	132900	1979416000	53300	53300	53300	53300	0
421	20240625	132800	1979416000	53300	53300	53300	53300	1
422	20240625	132700	1979362700	53200	53300	53300	53200	57
423	20240625	132600	1976329300	53200	53300	53300	53200	160
424	20240625	132500	1967803300	53300	53200	53300	53200	12
425	20240625	132400	1967164700	53300	53300	53300	53200	26
426	20240625	132300	1965779100	53300	53300	53300	53300	0
427	20240625	132200	1965779100	53300	53200	53300	53200	8
428	20240625	132100	1965353100	53300	53300	53300	53300	1
429	20240625	132000	1965299800	53200	53200	53200	53200	0
430	20240625	131900	1965299800	53200	53200	53200	53100	17
431	20240625	131800	1964395900	53200	53200	53200	53200	21
432	20240625	131700	1963278700	53200	53200	53200	53200	23
433	20240625	131600	1962055100	53200	53300	53300	53200	5
434	20240625	131500	1961789000	53300	53300	53300	53300	1
435	20240625	131400	1961735700	53300	53300	53300	53300	1
436	20240625	131300	1961682400	53200	53300	53300	53200	7
437	20240625	131200	1961309700	53300	53300	53300	53300	0
438	20240625	131100	1961309700	53300	53200	53300	53200	22
439	20240625	131000	1960139200	53200	53300	53300	53200	73
440	20240625	130900	1956248700	53300	53300	53300	53300	143
441	20240625	130800	1948626800	53200	53200	53200	53200	0
442	20240625	130700	1948626800	53200	53200	53200	53200	4
443	20240625	130600	1948414000	53300	53300	53300	53300	2
444	20240625	130500	1948307400	53300	53300	53300	53300	6
445	20240625	130400	1947987600	53300	53300	53300	53200	16
446	20240625	130300	1947135200	53200	53200	53200	53200	88
447	20240625	130200	1942453600	53300	53300	53300	53300	161
448	20240625	130100	1933872300	53200	53200	53200	53100	14
449	20240625	130000	1933127900	53200	53200	53200	53200	4
450	20240625	125900	1932915100	53200	53200	53200	53200	4
451	20240625	125800	1932702300	53200	53200	53200	53200	3
452	20240625	125700	1932542700	53200	53200	53200	53200	41
453	20240625	125600	1930361500	53200	53100	53200	53100	5
454	20240625	125500	1930095900	53200	53200	53200	53200	20
455	20240625	125400	1929031900	53200	53200	53200	53200	20
456	20240625	125300	1927967900	53100	53100	53100	53100	5
457	20240625	125200	1927702400	53200	53200	53200	53200	0
458	20240625	125100	1927702400	53200	53100	53200	53100	170
459	20240625	125000	1918658700	53100	53200	53200	53100	6
460	20240625	124900	1918339800	53100	53100	53100	53100	0
461	20240625	124800	1918339800	53100	53100	53200	53100	4
462	20240625	124700	1918127300	53100	53000	53100	53000	136
463	20240625	124600	1910906600	53000	53000	53000	53000	0
464	20240625	124500	1910906600	53000	53000	53000	53000	9
465	20240625	124400	1910429600	53000	53000	53000	53000	158
466	20240625	124300	1902055600	53000	53000	53000	53000	15
467	20240625	124200	1901260600	53000	53000	53000	53000	10
468	20240625	124100	1900730600	53000	53000	53000	53000	4
469	20240625	124000	1900518600	53000	53000	53000	53000	135
470	20240625	123900	1893363600	53000	53000	53000	52400	1199
471	20240625	123800	1830179800	53100	53000	53100	53000	5
472	20240625	123700	1829914700	53100	53100	53100	53100	0
473	20240625	123600	1829914700	53100	53100	53100	53100	0
474	20240625	123500	1829914700	53100	53100	53100	53100	15
475	20240625	123400	1829118200	53200	53200	53200	53200	1
476	20240625	123300	1829065000	53100	53100	53200	53100	543
477	20240625	123200	1800181600	53100	53100	53200	53100	18
478	20240625	123100	1799225700	53100	53100	53100	53100	2
479	20240625	123000	1799119500	53100	53100	53100	53100	10
480	20240625	122900	1798588500	53100	53100	53100	53100	81
481	20240625	122800	1794287400	53200	53200	53200	53200	123
482	20240625	122700	1787743800	53200	53200	53200	53200	851
483	20240625	122600	1742470600	53000	53100	53200	53000	84
484	20240625	122500	1738010500	53200	53100	53200	53100	81
485	20240625	122400	1733709300	53100	53000	53100	53000	5
486	20240625	122300	1733444200	53000	53000	53000	53000	0
487	20240625	122200	1733444200	53000	53000	53000	53000	107
488	20240625	122100	1727773200	53000	53000	53000	53000	5
489	20240625	122000	1727508200	53000	53000	53000	53000	18
490	20240625	121900	1726554200	53000	53000	53000	53000	53
491	20240625	121800	1723745200	53100	52900	53100	52900	55
492	20240625	121700	1720830500	53000	53000	53000	52900	119
493	20240625	121600	1714527600	53000	53000	53000	53000	25
494	20240625	121500	1713202600	52800	53000	53000	52700	4159
495	20240625	121400	1493960500	53000	53000	53000	53000	0
496	20240625	121300	1493960500	53000	53000	53000	53000	0
497	20240625	121200	1493960500	53000	53000	53000	53000	24
498	20240625	121100	1492688500	53000	53000	53000	53000	0
499	20240625	121000	1492688500	53000	53000	53000	53000	0
500	20240625	120900	1492688500	53000	53200	53200	53000	74
501	20240625	120800	1488759400	53000	53000	53000	53000	0
502	20240625	120700	1488759400	53000	53000	53000	53000	0
503	20240625	120600	1488759400	53000	53000	53000	53000	4
504	20240625	120500	1488547400	53100	53100	53100	53100	21
505	20240625	120400	1487432300	53100	53100	53100	53100	0
506	20240625	120300	1487432300	53100	53100	53200	53100	58
507	20240625	120200	1484351100	53100	53100	53100	53100	0
508	20240625	120100	1484351100	53100	53100	53100	53100	1
509	20240625	120000	1484298000	53000	53000	53000	53000	4
510	20240625	115900	1484086000	53000	53000	53000	53000	0
511	20240625	115800	1484086000	53000	53000	53000	53000	0
512	20240625	115700	1484086000	53000	53100	53100	53000	5
513	20240625	115600	1483820900	53000	53000	53000	53000	0
514	20240625	115500	1483820900	53000	53000	53000	53000	1
515	20240625	115400	1483767900	53000	52900	53000	52900	87
516	20240625	115300	1479165200	52900	52900	52900	52900	0
517	20240625	115200	1479165200	52900	53000	53000	52700	1333
518	20240625	115100	1408817800	53100	53100	53100	53100	6
519	20240625	115000	1408499200	53100	53100	53100	53100	91
520	20240625	114900	1403667100	53200	53100	53200	53100	6
521	20240625	114800	1403348400	53200	53200	53200	53200	52
522	20240625	114700	1400582000	53100	53100	53100	53100	179
523	20240625	114600	1391077100	53000	53000	53000	53000	4
524	20240625	114500	1390865100	53000	53000	53000	53000	20
525	20240625	114400	1389805100	53000	53000	53000	53000	0
526	20240625	114300	1389805100	53000	53000	53000	53000	4
527	20240625	114200	1389593100	53100	53100	53100	53100	0
528	20240625	114100	1389593100	53100	53100	53100	53100	3
529	20240625	114000	1389433800	53100	53000	53100	53000	94
530	20240625	113900	1384442800	53000	53000	53000	53000	5
531	20240625	113800	1384177800	52900	52900	52900	52900	0
532	20240625	113700	1384177800	52900	52900	52900	52900	4
533	20240625	113600	1383966200	52900	52900	52900	52900	0
534	20240625	113500	1383966200	52900	52900	52900	52900	0
535	20240625	113400	1383966200	52900	53000	53000	52900	10
536	20240625	113300	1383436600	53000	53000	53000	53000	74
537	20240625	113200	1379514600	52900	52900	52900	52900	237
538	20240625	113100	1366977300	52900	52900	52900	52800	7
539	20240625	113000	1366607400	52800	52800	52800	52800	1
540	20240625	112900	1366554600	52900	52900	52900	52900	30
541	20240625	112800	1364967600	52800	52800	52800	52800	4
542	20240625	112700	1364756400	52800	52800	52800	52800	0
543	20240625	112600	1364756400	52800	52800	52800	52800	0
544	20240625	112500	1364756400	52800	52800	52800	52800	4
545	20240625	112400	1364545200	52900	52900	52900	52900	50
546	20240625	112300	1361900200	52800	52800	52800	52800	14
547	20240625	112200	1361161000	52800	52800	52800	52800	75
548	20240625	112100	1357201000	52800	52800	52800	52800	61
549	20240625	112000	1353980200	52800	52800	52800	52800	18
550	20240625	111900	1353029800	52800	52900	52900	52800	19
551	20240625	111800	1352025600	52900	52900	52900	52900	10
552	20240625	111700	1351496600	52800	52800	52800	52800	5
553	20240625	111600	1351232600	52800	52800	52800	52800	25
554	20240625	111500	1349912600	52800	52800	52800	52800	0
555	20240625	111400	1349912600	52800	52900	52900	52800	5
556	20240625	111300	1349648500	52800	52800	52800	52800	6
557	20240625	111200	1349331700	52800	52800	52800	52800	34
558	20240625	111100	1347536500	52900	52800	52900	52800	59
559	20240625	111000	1344420300	52800	52900	52900	52800	61
560	20240625	110900	1341194400	52900	52900	52900	52900	123
561	20240625	110800	1334687700	52800	52800	52800	52800	19
562	20240625	110700	1333684500	52800	52800	52800	52800	3
563	20240625	110600	1333526100	53000	53000	53000	53000	0
564	20240625	110500	1333526100	53000	52800	53000	52800	6
565	20240625	110400	1333208900	53000	52900	53000	52900	9
566	20240625	110300	1332732700	52900	52900	52900	52900	22
567	20240625	110200	1331568900	52800	52800	52800	52800	4
568	20240625	110100	1331357700	52800	52800	52800	52800	6
569	20240625	110000	1331040900	52800	52800	52800	52800	0
570	20240625	105900	1331040900	52800	52800	52800	52800	23
571	20240625	105800	1329826500	52800	52800	52800	52800	29
572	20240625	105700	1328295300	52800	52800	52800	52800	79
573	20240625	105600	1324124100	52800	52800	52800	52800	33
574	20240625	105500	1322381700	52800	52800	52800	52800	118
575	20240625	105400	1316151300	52800	52800	52900	52800	150
576	20240625	105300	1308231200	52800	52800	52800	52800	33
577	20240625	105200	1306488800	52800	52800	52900	52800	40
578	20240625	105100	1304376700	52800	52900	52900	52800	34
579	20240625	105000	1302581400	52800	52800	52800	52800	37
580	20240625	104900	1300627800	52800	52800	52800	52800	29
581	20240625	104800	1299096600	52800	52900	53000	52800	359
582	20240625	104700	1280106600	52900	53000	53000	52900	122
583	20240625	104600	1273642800	53000	52900	53000	52900	119
584	20240625	104500	1267336700	52900	52900	52900	52900	34
585	20240625	104400	1265538100	52900	52800	52900	52800	48
586	20240625	104300	1263000800	52800	52800	52800	52800	39
587	20240625	104200	1260941600	52800	52800	52900	52800	34
588	20240625	104100	1259146300	52800	52800	52800	52800	39
589	20240625	104000	1257087100	52800	52500	52800	52500	374
590	20240625	103900	1237362900	52500	52500	52500	52500	32
591	20240625	103800	1235682900	52500	52500	52500	52500	29
592	20240625	103700	1234160400	52500	52500	52500	52500	39
593	20240625	103600	1232112900	52500	52500	52500	52500	33
594	20240625	103500	1230380400	52500	52700	52700	52500	258
595	20240625	103400	1216788100	52700	52700	52800	52700	42
596	20240625	103300	1214574500	52700	52600	52700	52600	277
597	20240625	103200	1199979000	52600	52600	52700	52600	55
598	20240625	103100	1197083400	52600	52600	52600	52600	83
599	20240625	103000	1192717600	52600	52600	52600	52600	52
600	20240625	102900	1189982400	52600	52600	52600	52600	29
601	20240625	102800	1188457000	52600	52600	52600	52600	0
602	20240625	102700	1188457000	52600	52600	52600	52600	99
603	20240625	102600	1183249600	52700	52800	52800	52700	39
604	20240625	102500	1181194000	52700	52700	52700	52700	65
605	20240625	102400	1177768500	52700	52700	52800	52700	56
606	20240625	102300	1174817100	52800	52800	52800	52800	38
607	20240625	102200	1172810700	52800	52800	52800	52800	4
608	20240625	102100	1172599500	52800	52800	52800	52800	20
609	20240625	102000	1171543500	52800	52800	52800	52800	18
610	20240625	101900	1170593100	52900	52900	52900	52900	35
611	20240625	101800	1168741600	52900	53100	53100	52900	13
612	20240625	101700	1168052900	53100	53100	53100	53100	30
613	20240625	101600	1166459900	53100	53100	53200	53100	283
614	20240625	101500	1151419900	53100	53100	53100	53100	10
615	20240625	101400	1150888900	53100	53100	53200	53100	427
616	20240625	101300	1128194200	53100	53000	53100	53000	604
617	20240625	101200	1096144100	52900	52900	53000	52900	154
618	20240625	101100	1087995500	52800	52800	52800	52800	50
619	20240625	101000	1085355500	52800	52800	52800	52800	4
620	20240625	100900	1085144300	52800	52800	52800	52800	9
621	20240625	100800	1084669100	52800	52900	52900	52800	26
622	20240625	100700	1083295000	52900	52900	52900	52900	156
623	20240625	100600	1075042600	52900	52900	52900	52900	7
624	20240625	100500	1074672300	52800	52800	52800	52800	21
625	20240625	100400	1073563500	52700	52700	52700	52700	4
626	20240625	100300	1073352700	52800	52700	52800	52700	81
627	20240625	100200	1069076000	52700	52700	52700	52700	6
628	20240625	100100	1068759800	52700	52700	52700	52700	4
629	20240625	100000	1068549000	52700	52800	52800	52700	102
630	20240625	095900	1063173400	52800	52900	52900	52800	51
631	20240625	095800	1060480500	52800	52800	52800	52700	95
632	20240625	095700	1055464900	52900	52900	52900	52800	33
633	20240625	095600	1053720500	52900	52800	52900	52800	183
634	20240625	095500	1044040800	52800	52900	52900	52800	11
635	20240625	095400	1043459900	52800	52600	52800	52600	193
636	20240625	095300	1033278400	52600	52500	52600	52500	339
637	20240625	095200	1015463600	52400	52400	52400	52400	261
638	20240625	095100	1001787200	52400	52500	52500	52400	325
639	20240625	095000	984731800	52500	52500	52500	52500	152
640	20240625	094900	976751800	52500	52500	52500	52500	131
641	20240625	094800	969874300	52600	52500	52600	52500	307
642	20240625	094700	953756300	52500	52600	52700	52500	152
643	20240625	094600	945758800	52600	52600	52600	52600	128
644	20240625	094500	939026000	52600	52500	52700	52500	182
645	20240625	094400	929456700	52500	52500	52600	52500	179
646	20240625	094300	920059100	52500	52500	52600	52500	176
647	20240625	094200	910818800	52500	52400	52500	52400	262
648	20240625	094100	897072900	52400	52500	52500	52400	215
649	20240625	094000	885800200	52400	52400	52400	52300	340
650	20240625	093900	867988100	52300	52300	52300	52300	127
651	20240625	093800	861346000	52400	52300	52400	52300	116
652	20240625	093700	855277200	52300	52200	52400	52100	135
653	20240625	093600	848222100	52200	52100	52200	52000	998
654	20240625	093500	796238700	52200	52200	52200	52000	731
655	20240625	093400	758124800	52100	52200	52300	52100	342
656	20240625	093300	740299900	52200	52100	52200	52100	237
657	20240625	093200	727930600	52100	52200	52200	52100	543
658	20240625	093100	699626700	52100	52100	52200	52100	112
659	20240625	093000	693788500	52200	52200	52300	52100	971
660	20240625	092900	643087900	52200	52500	52500	52200	1892
661	20240625	092800	544168800	52600	52400	52600	52400	395
662	20240625	092700	523407600	52400	52300	52400	52300	161
663	20240625	092600	514982500	52300	52500	52500	52300	1026
664	20240625	092500	461238200	52500	52600	52600	52400	651
665	20240625	092400	427050200	52600	52800	52800	52600	463
666	20240625	092300	402667400	52800	53000	53000	52800	1240
667	20240625	092200	337135000	53000	53000	53100	53000	591
668	20240625	092100	305811600	53000	53000	53000	52900	289
669	20240625	092000	290500800	53000	53100	53100	53000	373
670	20240625	091900	270725600	53100	53100	53100	53100	46
671	20240625	091800	268283000	53100	53100	53200	53100	162
672	20240625	091700	259680400	53200	53100	53200	53100	143
673	20240625	091600	252084800	53200	53400	53400	53200	1270
674	20240625	091500	184506700	53400	53300	53400	53300	38
675	20240625	091400	182481100	53300	53300	53300	53300	36
676	20240625	091300	180562300	53300	53300	53300	53300	42
677	20240625	091200	178323700	53200	53400	53500	53200	605
678	20240625	091100	146076200	53400	53400	53400	53400	50
679	20240625	091000	143406200	53400	53400	53400	53400	80
680	20240625	090900	139134200	53400	53400	53400	53400	218
681	20240625	090800	127493000	53400	53500	53500	53400	426
682	20240625	090700	104702300	53500	53700	53700	53500	243
683	20240625	090600	91677600	53700	53700	53700	53600	250
684	20240625	090500	78262500	53700	53500	53700	53500	417
685	20240625	090400	55905700	53500	53500	53600	53500	307
686	20240625	090300	39475000	53400	53300	53400	53300	12
687	20240625	090200	38834300	53300	53400	53400	53300	8
688	20240625	090100	38407800	53300	53500	53500	53300	304
689	20240625	090000	22199400	53400	53600	53600	53400	360