KissMeData/012750/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185700	2201783500	57600	57600	57600	57600	10476
3	20240621	185600	2201783500	57600	57600	57600	57600	0
4	20240621	185500	2201783500	57600	57600	57600	57600	0
5	20240621	185400	2201783500	57600	57600	57600	57600	0
6	20240621	185300	2201783500	57600	57600	57600	57600	0
7	20240621	185200	2201783500	57600	57600	57600	57600	0
8	20240621	185100	2201783500	57600	57600	57600	57600	0
9	20240621	185000	2201783500	57600	57600	57600	57600	0
10	20240621	184900	2201783500	57600	57600	57600	57600	0
11	20240621	184800	2201783500	57600	57600	57600	57600	0
12	20240621	184700	2201783500	57600	57600	57600	57600	0
13	20240621	184600	2201783500	57600	57600	57600	57600	0
14	20240621	184500	2201783500	57600	57600	57600	57600	0
15	20240621	184400	2201783500	57600	57600	57600	57600	0
16	20240621	184300	2201783500	57600	57600	57600	57600	0
17	20240621	184200	2201783500	57600	57600	57600	57600	0
18	20240621	184100	2201783500	57600	57600	57600	57600	0
19	20240621	184000	2201783500	57600	57600	57600	57600	0
20	20240621	183900	2201783500	57600	57600	57600	57600	0
21	20240621	183800	2201783500	57600	57600	57600	57600	0
22	20240621	183700	2201783500	57600	57600	57600	57600	0
23	20240621	183600	2201783500	57600	57600	57600	57600	0
24	20240621	183500	2201783500	57600	57600	57600	57600	0
25	20240621	183400	2201783500	57600	57600	57600	57600	0
26	20240621	183300	2201783500	57600	57600	57600	57600	0
27	20240621	183200	2201783500	57600	57600	57600	57600	0
28	20240621	183100	2201783500	57600	57600	57600	57600	0
29	20240621	183000	2201783500	57600	57600	57600	57600	0
30	20240621	182900	2201783500	57600	57600	57600	57600	0
31	20240621	182800	2201783500	57600	57600	57600	57600	0
32	20240621	182700	2201783500	57600	57600	57600	57600	10476
33	20240621	182600	2201783500	57600	57600	57600	57600	0
34	20240621	182500	2201783500	57600	57600	57600	57600	0
35	20240621	182400	2201783500	57600	57600	57600	57600	0
36	20240621	182300	2201783500	57600	57600	57600	57600	0
37	20240621	182200	2201783500	57600	57600	57600	57600	0
38	20240621	182100	2201783500	57600	57600	57600	57600	0
39	20240621	182000	2201783500	57600	57600	57600	57600	0
40	20240621	181900	2201783500	57600	57600	57600	57600	0
41	20240621	181800	2201783500	57600	57600	57600	57600	0
42	20240621	181700	2201783500	57600	57600	57600	57600	0
43	20240621	181600	2201783500	57600	57600	57600	57600	0
44	20240621	181500	2201783500	57600	57600	57600	57600	0
45	20240621	181400	2201783500	57600	57600	57600	57600	0
46	20240621	181300	2201783500	57600	57600	57600	57600	0
47	20240621	181200	2201783500	57600	57600	57600	57600	0
48	20240621	181100	2201783500	57600	57600	57600	57600	0
49	20240621	181000	2201783500	57600	57600	57600	57600	0
50	20240621	180900	2201783500	57600	57600	57600	57600	0
51	20240621	180800	2201783500	57600	57600	57600	57600	0
52	20240621	180700	2201783500	57600	57600	57600	57600	0
53	20240621	180600	2201783500	57600	57600	57600	57600	0
54	20240621	180500	2201783500	57600	57600	57600	57600	0
55	20240621	180400	2201783500	57600	57600	57600	57600	0
56	20240621	180300	2201783500	57600	57600	57600	57600	0
57	20240621	180200	2201783500	57600	57600	57600	57600	0
58	20240621	180100	2201783500	57600	57600	57600	57600	0
59	20240621	180000	2201783500	57600	57600	57600	57600	0
60	20240621	175900	2201783500	57600	57600	57600	57600	0
61	20240621	175800	2201783500	57600	57600	57600	57600	0
62	20240621	175700	2201783500	57600	57600	57600	57600	10476
63	20240621	175600	2201783500	57600	57600	57600	57600	0
64	20240621	175500	2201783500	57600	57600	57600	57600	0
65	20240621	175400	2201783500	57600	57600	57600	57600	0
66	20240621	175300	2201783500	57600	57600	57600	57600	0
67	20240621	175200	2201783500	57600	57600	57600	57600	0
68	20240621	175100	2201783500	57600	57600	57600	57600	0
69	20240621	175000	2201783500	57600	57600	57600	57600	0
70	20240621	174900	2201783500	57600	57600	57600	57600	0
71	20240621	174800	2201783500	57600	57600	57600	57600	0
72	20240621	174700	2201783500	57600	57600	57600	57600	0
73	20240621	174600	2201783500	57600	57600	57600	57600	0
74	20240621	174500	2201783500	57600	57600	57600	57600	0
75	20240621	174400	2201783500	57600	57600	57600	57600	0
76	20240621	174300	2201783500	57600	57600	57600	57600	0
77	20240621	174200	2201783500	57600	57600	57600	57600	0
78	20240621	174100	2201783500	57600	57600	57600	57600	0
79	20240621	174000	2201783500	57600	57600	57600	57600	0
80	20240621	173900	2201783500	57600	57600	57600	57600	0
81	20240621	173800	2201783500	57600	57600	57600	57600	0
82	20240621	173700	2201783500	57600	57600	57600	57600	0
83	20240621	173600	2201783500	57600	57600	57600	57600	0
84	20240621	173500	2201783500	57600	57600	57600	57600	0
85	20240621	173400	2201783500	57600	57600	57600	57600	0
86	20240621	173300	2201783500	57600	57600	57600	57600	0
87	20240621	173200	2201783500	57600	57600	57600	57600	0
88	20240621	173100	2201783500	57600	57600	57600	57600	0
89	20240621	173000	2201783500	57600	57600	57600	57600	0
90	20240621	172900	2201783500	57600	57600	57600	57600	0
91	20240621	172800	2201783500	57600	57600	57600	57600	0
92	20240621	172700	2201783500	57600	57600	57600	57600	10476
93	20240621	172600	2201783500	57600	57600	57600	57600	0
94	20240621	172500	2201783500	57600	57600	57600	57600	0
95	20240621	172400	2201783500	57600	57600	57600	57600	0
96	20240621	172300	2201783500	57600	57600	57600	57600	0
97	20240621	172200	2201783500	57600	57600	57600	57600	0
98	20240621	172100	2201783500	57600	57600	57600	57600	0
99	20240621	172000	2201783500	57600	57600	57600	57600	0
100	20240621	171900	2201783500	57600	57600	57600	57600	0
101	20240621	171800	2201783500	57600	57600	57600	57600	0
102	20240621	171700	2201783500	57600	57600	57600	57600	0
103	20240621	171600	2201783500	57600	57600	57600	57600	0
104	20240621	171500	2201783500	57600	57600	57600	57600	0
105	20240621	171400	2201783500	57600	57600	57600	57600	0
106	20240621	171300	2201783500	57600	57600	57600	57600	0
107	20240621	171200	2201783500	57600	57600	57600	57600	0
108	20240621	171100	2201783500	57600	57600	57600	57600	0
109	20240621	171000	2201783500	57600	57600	57600	57600	0
110	20240621	170900	2201783500	57600	57600	57600	57600	0
111	20240621	170800	2201783500	57600	57600	57600	57600	0
112	20240621	170700	2201783500	57600	57600	57600	57600	0
113	20240621	170600	2201783500	57600	57600	57600	57600	0
114	20240621	170500	2201783500	57600	57600	57600	57600	0
115	20240621	170400	2201783500	57600	57600	57600	57600	0
116	20240621	170300	2201783500	57600	57600	57600	57600	0
117	20240621	170200	2201783500	57600	57600	57600	57600	0
118	20240621	170100	2201783500	57600	57600	57600	57600	0
119	20240621	170000	2201783500	57600	57600	57600	57600	0
120	20240621	165900	2201783500	57600	57600	57600	57600	0
121	20240621	165800	2201783500	57600	57600	57600	57600	0
122	20240621	165700	2201783500	57600	57600	57600	57600	10476
123	20240621	165600	2201783500	57600	57600	57600	57600	0
124	20240621	165500	2201783500	57600	57600	57600	57600	0
125	20240621	165400	2201783500	57600	57600	57600	57600	0
126	20240621	165300	2201783500	57600	57600	57600	57600	0
127	20240621	165200	2201783500	57600	57600	57600	57600	0
128	20240621	165100	2201783500	57600	57600	57600	57600	0
129	20240621	165000	2201783500	57600	57600	57600	57600	0
130	20240621	164900	2201783500	57600	57600	57600	57600	0
131	20240621	164800	2201783500	57600	57600	57600	57600	0
132	20240621	164700	2201783500	57600	57600	57600	57600	0
133	20240621	164600	2201783500	57600	57600	57600	57600	0
134	20240621	164500	2201783500	57600	57600	57600	57600	0
135	20240621	164400	2201783500	57600	57600	57600	57600	0
136	20240621	164300	2201783500	57600	57600	57600	57600	0
137	20240621	164200	2201783500	57600	57600	57600	57600	0
138	20240621	164100	2201783500	57600	57600	57600	57600	0
139	20240621	164000	2201783500	57600	57600	57600	57600	0
140	20240621	163900	2201783500	57600	57600	57600	57600	0
141	20240621	163800	2201783500	57600	57600	57600	57600	0
142	20240621	163700	2201783500	57600	57600	57600	57600	0
143	20240621	163600	2201783500	57600	57600	57600	57600	0
144	20240621	163500	2201783500	57600	57600	57600	57600	0
145	20240621	163400	2201783500	57600	57600	57600	57600	0
146	20240621	163300	2201783500	57600	57600	57600	57600	0
147	20240621	163200	2201783500	57600	57600	57600	57600	0
148	20240621	163100	2201783500	57600	57600	57600	57600	0
149	20240621	163000	2201783500	57600	57600	57600	57600	0
150	20240621	162900	2201783500	57600	57600	57600	57600	0
151	20240621	162800	2201783500	57600	57600	57600	57600	0
152	20240621	162700	2201783500	57600	57600	57600	57600	10476
153	20240621	162600	2201783500	57600	57600	57600	57600	0
154	20240621	162500	2201783500	57600	57600	57600	57600	0
155	20240621	162400	2201783500	57600	57600	57600	57600	0
156	20240621	162300	2201783500	57600	57600	57600	57600	0
157	20240621	162200	2201783500	57600	57600	57600	57600	0
158	20240621	162100	2201783500	57600	57600	57600	57600	0
159	20240621	162000	2201783500	57600	57600	57600	57600	0
160	20240621	161900	2201783500	57600	57600	57600	57600	0
161	20240621	161800	2201783500	57600	57600	57600	57600	0
162	20240621	161700	2201783500	57600	57600	57600	57600	0
163	20240621	161600	2201783500	57600	57600	57600	57600	0
164	20240621	161500	2201783500	57600	57600	57600	57600	0
165	20240621	161400	2201783500	57600	57600	57600	57600	0
166	20240621	161300	2201783500	57600	57600	57600	57600	0
167	20240621	161200	2201783500	57600	57600	57600	57600	0
168	20240621	161100	2201783500	57600	57600	57600	57600	0
169	20240621	161000	2201783500	57600	57600	57600	57600	0
170	20240621	160900	2201783500	57600	57600	57600	57600	0
171	20240621	160800	2201783500	57600	57600	57600	57600	0
172	20240621	160700	2201783500	57600	57600	57600	57600	0
173	20240621	160600	2201783500	57600	57600	57600	57600	0
174	20240621	160500	2201783500	57600	57600	57600	57600	0
175	20240621	160400	2201783500	57600	57600	57600	57600	0
176	20240621	160300	2201783500	57600	57600	57600	57600	0
177	20240621	160200	2201783500	57600	57600	57600	57600	0
178	20240621	160100	2201783500	57600	57600	57600	57600	0
179	20240621	160000	2201783500	57600	57600	57600	57600	0
180	20240621	155900	2201783500	57600	57600	57600	57600	0
181	20240621	155800	2201783500	57600	57600	57600	57600	0
182	20240621	155700	2201783500	57600	57600	57600	57600	10476
183	20240621	155600	2201783500	57600	57600	57600	57600	0
184	20240621	155500	2201783500	57600	57600	57600	57600	0
185	20240621	155400	2201783500	57600	57600	57600	57600	0
186	20240621	155300	2201783500	57600	57600	57600	57600	0
187	20240621	155200	2201783500	57600	57600	57600	57600	0
188	20240621	155100	2201783500	57600	57600	57600	57600	0
189	20240621	155000	2201783500	57600	57600	57600	57600	0
190	20240621	154900	2201783500	57600	57600	57600	57600	0
191	20240621	154800	2201783500	57600	57600	57600	57600	0
192	20240621	154700	2201783500	57600	57600	57600	57600	0
193	20240621	154600	2201783500	57600	57600	57600	57600	0
194	20240621	154500	2201783500	57600	57600	57600	57600	0
195	20240621	154400	2201783500	57600	57600	57600	57600	0
196	20240621	154300	2201783500	57600	57600	57600	57600	0
197	20240621	154200	2201783500	57600	57600	57600	57600	0
198	20240621	154100	2201783500	57600	57600	57600	57600	0
199	20240621	154000	2201783500	57600	57600	57600	57600	0
200	20240621	153900	2201783500	57600	57600	57600	57600	0
201	20240621	153800	2201783500	57600	57600	57600	57600	0
202	20240621	153700	2201783500	57600	57600	57600	57600	0
203	20240621	153600	2201783500	57600	57600	57600	57600	0
204	20240621	153500	2201783500	57600	57600	57600	57600	0
205	20240621	153400	2201783500	57600	57600	57600	57600	0
206	20240621	153300	2201783500	57600	57600	57600	57600	0
207	20240621	153200	2201783500	57600	57600	57600	57600	0
208	20240621	153100	2201783500	57600	57600	57600	57600	0
209	20240621	153000	2201783500	57600	57600	57600	57600	10476
210	20240621	152900	1598365900	57500	57500	57500	57500	0
211	20240621	152800	1598365900	57500	57500	57500	57500	0
212	20240621	152700	1598365900	57500	57500	57500	57500	0
213	20240621	152600	1598365900	57500	57500	57500	57500	0
214	20240621	152500	1598365900	57500	57500	57500	57500	0
215	20240621	152400	1598365900	57500	57500	57500	57500	0
216	20240621	152300	1598365900	57500	57500	57500	57500	0
217	20240621	152200	1598365900	57500	57500	57500	57500	0
218	20240621	152100	1598365900	57500	57500	57500	57500	0
219	20240621	152000	1598365900	57500	57500	57500	57500	0
220	20240621	151900	1598365900	57500	57500	57500	57400	189
221	20240621	151800	1587501500	57500	57600	57600	57500	306
222	20240621	151700	1569902400	57500	57500	57600	57500	582
223	20240621	151600	1536436400	57500	57500	57600	57500	155
224	20240621	151500	1527521200	57600	57600	57600	57500	87
225	20240621	151400	1522515800	57500	57500	57600	57500	210
226	20240621	151300	1510432100	57500	57600	57600	57500	126
227	20240621	151200	1503183800	57600	57500	57600	57500	121
228	20240621	151100	1496225700	57600	57600	57600	57500	78
229	20240621	151000	1491738600	57500	57500	57600	57500	175
230	20240621	150900	1481673800	57500	57600	57600	57500	222
231	20240621	150800	1468906600	57600	57600	57600	57500	50
232	20240621	150700	1466028100	57500	57500	57600	57400	480
233	20240621	150600	1438423900	57600	57500	57600	57500	185
234	20240621	150500	1427786200	57600	57400	57600	57400	1172
235	20240621	150400	1360386800	57400	57500	57500	57400	362
236	20240621	150300	1339578300	57500	57700	57700	57500	2218
237	20240621	150200	1211897000	57700	57700	57700	57600	182
238	20240621	150100	1201409900	57700	57600	57700	57600	125
239	20240621	150000	1194208800	57600	57700	57800	57600	539
240	20240621	145900	1163113500	57800	57800	57800	57700	118
241	20240621	145800	1156299600	57800	57700	57800	57700	55
242	20240621	145700	1153124100	57700	57700	57800	57700	80
243	20240621	145600	1148506400	57700	57800	57800	57700	74
244	20240621	145500	1144231700	57800	57700	57800	57700	97
245	20240621	145400	1138632000	57800	57800	57800	57700	49
246	20240621	145300	1135802400	57800	57800	57800	57700	30
247	20240621	145200	1134068500	57800	57800	57800	57700	54
248	20240621	145100	1130947500	57800	57800	57800	57700	84
249	20240621	145000	1126092700	57800	57800	57800	57700	27
250	20240621	144900	1124532400	57800	57800	57800	57700	63
251	20240621	144800	1120891100	57800	57800	57800	57800	56
252	20240621	144700	1117654300	57700	57800	57800	57700	48
253	20240621	144600	1114882400	57800	57700	57900	57700	1032
254	20240621	144500	1055297100	57700	57700	57700	57600	38
255	20240621	144400	1053104600	57600	57600	57700	57600	201
256	20240621	144300	1041510500	57600	57600	57600	57600	30
257	20240621	144200	1039782500	57700	57700	57700	57600	173
258	20240621	144100	1029805800	57700	57600	57700	57600	102
259	20240621	144000	1023921000	57600	57700	57700	57600	126
260	20240621	143900	1016661400	57600	57700	57700	57600	130
261	20240621	143800	1009163400	57700	57800	57800	57700	119
262	20240621	143700	1002294800	57700	57700	57800	57700	97
263	20240621	143600	996697800	57700	57800	57900	57700	644
264	20240621	143500	959502400	57800	57800	57800	57800	47
265	20240621	143400	956785800	57800	57800	57900	57800	113
266	20240621	143300	950250900	57800	57800	57900	57800	51
267	20240621	143200	947303000	57800	57900	57900	57800	277
268	20240621	143100	931292300	57900	57800	57900	57800	57
269	20240621	143000	927997600	57900	57800	57900	57800	25
270	20240621	142900	926550200	57800	57800	57900	57800	116
271	20240621	142800	919840200	57800	57900	57900	57800	3
272	20240621	142700	919666600	57800	57900	57900	57800	38
273	20240621	142600	917466600	57900	57900	57900	57800	4
274	20240621	142500	917235100	57900	57800	57900	57800	58
275	20240621	142400	913877000	57900	57900	57900	57800	7
276	20240621	142300	913472000	57900	57900	57900	57800	28
277	20240621	142200	911850900	57900	57800	57900	57800	32
278	20240621	142100	909998300	57900	57900	57900	57800	245
279	20240621	142000	895813400	57800	57800	57900	57800	195
280	20240621	141900	884525200	57800	57800	57900	57800	83
281	20240621	141800	879722200	57800	57800	57900	57800	29
282	20240621	141700	878045900	57800	57800	57800	57800	21
283	20240621	141600	876832100	57800	57900	57900	57800	63
284	20240621	141500	873188100	57900	57900	57900	57800	79
285	20240621	141400	868621300	57900	57900	58000	57900	40
286	20240621	141300	866305200	57900	58000	58000	57900	48
287	20240621	141200	863525900	57900	57900	58000	57900	186
288	20240621	141100	852754100	57900	57900	58000	57900	33
289	20240621	141000	850843300	57900	57900	58000	57900	60
290	20240621	140900	847369100	57900	57900	58000	57900	28
291	20240621	140800	845747400	58000	58000	58000	57900	39
292	20240621	140700	843486900	57900	58000	58000	57900	160
293	20240621	140600	834208300	58000	57900	58000	57900	4
294	20240621	140500	833976600	57900	57800	58000	57800	262
295	20240621	140400	818789000	57800	57900	58000	57800	130
296	20240621	140300	811265400	57900	57900	57900	57900	318
297	20240621	140200	792853200	57900	58000	58100	57900	1038
298	20240621	140100	732682000	58000	58000	58100	58000	59
299	20240621	140000	729257400	58000	58100	58100	58000	7
300	20240621	135900	728851200	58000	58000	58100	58000	8
301	20240621	135800	728387100	58000	58100	58100	58000	45
302	20240621	135700	725774500	58000	58000	58000	58000	5
303	20240621	135600	725484500	58100	58000	58100	58000	6
304	20240621	135500	725136400	58000	58100	58100	58000	9
305	20240621	135400	724614000	58000	58100	58100	58000	31
306	20240621	135300	722813500	58000	58000	58100	58000	58
307	20240621	135200	719445800	58000	58000	58100	58000	10
308	20240621	135100	718865700	58000	58000	58100	58000	7
309	20240621	135000	718459600	58000	58000	58100	58000	66
310	20240621	134900	714629200	58100	58100	58100	58000	27
311	20240621	134800	713061400	58000	58000	58000	58000	22
312	20240621	134700	711785400	58000	58000	58100	58000	35
313	20240621	134600	709753100	58100	58000	58100	58000	10
314	20240621	134500	709173000	58000	58100	58100	58000	10
315	20240621	134400	708592400	58000	58000	58000	58000	24
316	20240621	134300	707200400	58000	58000	58100	58000	36
317	20240621	134200	705109900	58000	58000	58000	58000	6
318	20240621	134100	704761900	58000	58000	58000	58000	22
319	20240621	134000	703485900	58000	58000	58100	58000	9
320	20240621	133900	702963800	58000	58000	58100	58000	34
321	20240621	133800	700989400	58000	58000	58000	58000	25
322	20240621	133700	699539400	58000	58100	58200	58000	174
323	20240621	133600	689431800	58100	58200	58200	58100	88
324	20240621	133500	684316700	58100	58100	58100	58100	6
325	20240621	133400	683968100	58100	58100	58200	58100	23
326	20240621	133300	682631500	58200	58100	58200	58100	10
327	20240621	133200	682050000	58100	58100	58200	58100	30
328	20240621	133100	680304600	58200	58100	58200	58100	19
329	20240621	133000	679200600	58100	58100	58100	58100	6
330	20240621	132900	678852000	58100	58200	58200	58100	22
331	20240621	132800	677572000	58100	58100	58200	58100	31
332	20240621	132700	675768600	58100	58100	58100	58100	19
333	20240621	132600	674664700	58100	58200	58200	58100	19
334	20240621	132500	673560700	58100	58100	58200	58100	41
335	20240621	132400	671175000	58100	58100	58100	58100	23
336	20240621	132300	669838700	58100	58200	58200	58100	7
337	20240621	132200	669431900	58100	58100	58200	58100	48
338	20240621	132100	666639600	58200	58100	58200	58100	41
339	20240621	132000	664255200	58100	58100	58200	58100	6
340	20240621	131900	663906500	58100	58100	58100	58100	5
341	20240621	131800	663616000	58100	58200	58200	58100	31
342	20240621	131700	661812400	58100	58200	58200	58100	20
343	20240621	131600	660650300	58100	58100	58100	58100	7
344	20240621	131500	660243600	58200	58100	58200	58100	40
345	20240621	131400	657916600	58100	58100	58200	58100	44
346	20240621	131300	655357800	58100	58100	58100	58100	4
347	20240621	131200	655125400	58100	58100	58100	58100	13
348	20240621	131100	654370100	58100	58100	58200	58100	8
349	20240621	131000	653905200	58100	58100	58200	58100	48
350	20240621	130900	651114000	58100	58100	58100	58100	10
351	20240621	130800	650533000	58100	58100	58200	58100	9
352	20240621	130700	650010000	58100	58200	58200	58100	143
353	20240621	130600	641699400	58100	58100	58100	58100	197
354	20240621	130500	630253700	58100	58100	58200	58100	56
355	20240621	130400	626999800	58100	58200	58200	58100	783
356	20240621	130300	581447600	58200	58200	58300	58200	31
357	20240621	130200	579641000	58300	58200	58300	58200	9
358	20240621	130100	579117100	58200	58200	58300	58200	5
359	20240621	130000	578826000	58200	58200	58200	58200	20
360	20240621	125900	577662000	58300	58200	58300	58200	30
361	20240621	125800	575913500	58200	58200	58200	58200	0
362	20240621	125700	575913500	58200	58200	58200	58200	13
363	20240621	125600	575156900	58300	58300	58300	58300	26
364	20240621	125500	573641100	58300	58300	58300	58200	12
365	20240621	125400	572941800	58300	58300	58300	58300	0
366	20240621	125300	572941800	58300	58300	58300	58300	1
367	20240621	125200	572883500	58200	58300	58300	58200	44
368	20240621	125100	570318800	58300	58300	58300	58300	0
369	20240621	125000	570318800	58300	58200	58300	58200	21
370	20240621	124900	569095900	58200	58200	58200	58200	4
371	20240621	124800	568863100	58300	58300	58300	58300	25
372	20240621	124700	567405600	58300	58200	58300	58200	15
373	20240621	124600	566532500	58300	58200	58300	58200	2
374	20240621	124500	566416000	58200	58300	58300	58200	27
375	20240621	124400	564842200	58300	58300	58300	58300	2
376	20240621	124300	564725600	58200	58200	58200	58200	27
377	20240621	124200	563154200	58200	58300	58300	58200	4
378	20240621	124100	562921300	58300	58300	58300	58300	33
379	20240621	124000	560997400	58200	58200	58200	58200	15
380	20240621	123900	560124400	58200	58300	58300	58200	4
381	20240621	123800	559891500	58300	58300	58300	58300	34
382	20240621	123700	557909300	58300	58300	58300	58300	0
383	20240621	123600	557909300	58300	58300	58300	58300	51
384	20240621	123500	554936000	58200	58200	58200	58200	4
385	20240621	123400	554703200	58300	58300	58300	58300	24
386	20240621	123300	553304000	58300	58300	58300	58300	1
387	20240621	123200	553245700	58200	58200	58200	58200	4
388	20240621	123100	553012900	58200	58300	58300	58200	2
389	20240621	123000	552896400	58300	58200	58300	58200	107
390	20240621	122900	546659100	58300	58200	58300	58200	4
391	20240621	122800	546426200	58200	58200	58200	58200	1
392	20240621	122700	546368000	58300	58300	58300	58300	24
393	20240621	122600	544968800	58200	58200	58200	58200	15
394	20240621	122500	544095800	58200	58200	58200	58200	3
395	20240621	122400	543921200	58300	58300	58300	58300	1
396	20240621	122300	543862900	58200	58300	58300	58200	26
397	20240621	122200	542347200	58200	58200	58200	58200	4
398	20240621	122100	542114400	58300	58200	58300	58200	3
399	20240621	122000	541939700	58200	58200	58200	58200	5
400	20240621	121900	541648700	58300	58200	58300	58200	71
401	20240621	121800	537509900	58300	58200	58300	58200	3
402	20240621	121700	537335200	58200	58200	58200	58200	4
403	20240621	121600	537102400	58200	58300	58300	58200	32
404	20240621	121500	535237600	58200	58200	58300	58200	6
405	20240621	121400	534888300	58200	58200	58200	58200	5
406	20240621	121300	534597300	58200	58200	58200	58200	14
407	20240621	121200	533782500	58200	58300	58300	58200	30
408	20240621	121100	532033900	58300	58300	58300	58300	0
409	20240621	121000	532033900	58300	58300	58300	58300	6
410	20240621	120900	531684100	58300	58200	58300	58200	6
411	20240621	120800	531334700	58300	58200	58300	58200	25
412	20240621	120700	529877300	58300	58300	58300	58300	194
413	20240621	120600	518567100	58400	58300	58400	58300	16
414	20240621	120500	517634200	58300	58400	58400	58300	33
415	20240621	120400	515707400	58400	58400	58400	58400	6
416	20240621	120300	515357000	58400	58400	58400	58400	1
417	20240621	120200	515298600	58300	58300	58300	58300	17
418	20240621	120100	514307500	58400	58400	58400	58400	24
419	20240621	120000	512905900	58300	58400	58400	58300	38
420	20240621	115900	510686800	58300	58300	58300	58300	16
421	20240621	115800	509754000	58400	58400	58400	58400	24
422	20240621	115700	508352400	58400	58400	58400	58400	0
423	20240621	115600	508352400	58400	58300	58400	58300	15
424	20240621	115500	507477800	58300	58300	58400	58300	6
425	20240621	115400	507127900	58400	58400	58400	58400	24
426	20240621	115300	505726300	58300	58300	58300	58300	0
427	20240621	115200	505726300	58300	58400	58400	58300	19
428	20240621	115100	504618500	58300	58300	58300	58300	0
429	20240621	115000	504618500	58300	58400	58400	58300	24
430	20240621	114900	503217000	58300	58400	58400	58300	69
431	20240621	114800	499190500	58300	58300	58300	58300	91
432	20240621	114700	493885200	58300	58300	58300	58300	24
433	20240621	114600	492486000	58200	58200	58300	58200	5
434	20240621	114500	492194900	58300	58300	58300	58300	1
435	20240621	114400	492136600	58300	58300	58300	58300	0
436	20240621	114300	492136600	58300	58300	58300	58300	25
437	20240621	114200	490679100	58200	58400	58400	58200	201
438	20240621	114100	478950200	58400	58400	58400	58400	0
439	20240621	114000	478950200	58400	58500	58500	58400	2
440	20240621	113900	478833300	58500	58400	58500	58400	26
441	20240621	113800	477312600	58500	58500	58500	58500	0
442	20240621	113700	477312600	58500	58500	58500	58500	1
443	20240621	113600	477254100	58500	58400	58500	58400	27
444	20240621	113500	475674900	58500	58500	58500	58500	7
445	20240621	113400	475265400	58500	58400	58500	58400	39
446	20240621	113300	472984000	58400	58400	58400	58400	0
447	20240621	113200	472984000	58400	58500	58500	58400	26
448	20240621	113100	471463300	58500	58500	58500	58500	1
449	20240621	113000	471404800	58500	58500	58500	58500	0
450	20240621	112900	471404800	58500	58400	58500	58400	15
451	20240621	112800	470527700	58500	58500	58500	58500	25
452	20240621	112700	469065200	58500	58500	58500	58500	0
453	20240621	112600	469065200	58500	58400	58500	58400	5
454	20240621	112500	468773100	58500	58500	58500	58500	24
455	20240621	112400	467369100	58500	58500	58500	58500	0
456	20240621	112300	467369100	58500	58500	58500	58500	3
457	20240621	112200	467193600	58500	58500	58500	58400	5
458	20240621	112100	466901400	58500	58500	58500	58500	29
459	20240621	112000	465204900	58400	58400	58400	58400	1
460	20240621	111900	465146500	58500	58400	58500	58400	4
461	20240621	111800	464912800	58500	58500	58500	58500	73
462	20240621	111700	460642300	58500	58500	58500	58500	102
463	20240621	111600	454675300	58500	58500	58500	58400	5
464	20240621	111500	454383100	58500	58400	58500	58400	44
465	20240621	111400	451810500	58400	58500	58500	58400	26
466	20240621	111300	450289600	58400	58400	58400	58400	0
467	20240621	111200	450289600	58400	58400	58400	58400	1
468	20240621	111100	450231200	58500	58500	58500	58500	1
469	20240621	111000	450172700	58500	58400	58500	58400	24
470	20240621	110900	448768800	58500	58500	58500	58500	5
471	20240621	110800	448476300	58500	58500	58500	58500	2
472	20240621	110700	448359300	58500	58500	58500	58500	24
473	20240621	110600	446955300	58400	58400	58400	58400	1
474	20240621	110500	446896900	58500	58400	58500	58400	15
475	20240621	110400	446020800	58400	58400	58400	58400	0
476	20240621	110300	446020800	58400	58500	58500	58400	37
477	20240621	110200	443856800	58500	58500	58500	58500	1
478	20240621	110100	443798300	58400	58400	58400	58400	14
479	20240621	110000	442980700	58400	58500	58500	58400	11
480	20240621	105900	442337300	58500	58500	58500	58500	25
481	20240621	105800	440874800	58400	58400	58400	58400	13
482	20240621	105700	440115600	58400	58400	58400	58400	0
483	20240621	105600	440115600	58400	58500	58500	58400	48
484	20240621	105500	437307700	58400	58400	58400	58400	1
485	20240621	105400	437249300	58400	58400	58400	58400	15
486	20240621	105300	436373300	58500	58500	58500	58500	1
487	20240621	105200	436314800	58500	58500	58500	58500	25
488	20240621	105100	434852300	58500	58500	58500	58500	0
489	20240621	105000	434852300	58500	58500	58500	58500	6
490	20240621	104900	434501300	58500	58500	58500	58500	0
491	20240621	104800	434501300	58500	58500	58500	58500	34
492	20240621	104700	432512300	58500	58500	58500	58500	1
493	20240621	104600	432453800	58400	58500	58500	58400	98
494	20240621	104500	426720900	58500	58500	58500	58500	26
495	20240621	104400	425199900	58500	58500	58500	58500	1
496	20240621	104300	425141400	58400	58400	58400	58400	0
497	20240621	104200	425141400	58400	58400	58400	58400	153
498	20240621	104100	416206200	58400	58300	58400	58300	53
499	20240621	104000	413113800	58300	58300	58300	58300	1
500	20240621	103900	413055500	58400	58400	58400	58400	0
501	20240621	103800	413055500	58400	58200	58400	58200	90
502	20240621	103700	407808700	58200	58200	58200	58200	28
503	20240621	103600	406179100	58200	58200	58200	58200	5
504	20240621	103500	405888100	58200	58400	58400	58200	384
505	20240621	103400	383515600	58300	58400	58400	58300	39
506	20240621	103300	381239500	58400	58400	58400	58400	0
507	20240621	103200	381239500	58400	58400	58400	58400	1
508	20240621	103100	381181100	58400	58400	58400	58400	0
509	20240621	103000	381181100	58400	58400	58400	58400	23
510	20240621	102900	379837900	58400	58300	58400	58300	8
511	20240621	102800	379371400	58300	58400	58400	58300	7
512	20240621	102700	378962700	58400	58400	58400	58400	25
513	20240621	102600	377502700	58300	58300	58300	58300	0
514	20240621	102500	377502700	58300	58300	58300	58300	0
515	20240621	102400	377502700	58300	58500	58500	58300	28
516	20240621	102300	375868300	58400	58400	58400	58400	7
517	20240621	102200	375459500	58400	58400	58400	58400	2
518	20240621	102100	375342700	58400	58400	58400	58400	1
519	20240621	102000	375284300	58400	58400	58400	58400	5
520	20240621	101900	374992300	58400	58400	58400	58400	21
521	20240621	101800	373765900	58400	58400	58400	58400	1
522	20240621	101700	373707500	58400	58400	58400	58400	4
523	20240621	101600	373473900	58400	58400	58400	58400	23
524	20240621	101500	372130700	58300	58300	58300	58300	70
525	20240621	101400	368049700	58200	58300	58300	58200	2
526	20240621	101300	367933200	58300	58300	58300	58300	18
527	20240621	101200	366883800	58300	58300	58300	58300	44
528	20240621	101100	364318600	58200	58200	58200	58200	0
529	20240621	101000	364318600	58200	58300	58300	58200	37
530	20240621	100900	362163400	58300	58300	58300	58300	1
531	20240621	100800	362105100	58200	58200	58200	58200	40
532	20240621	100700	359777100	58300	58200	58300	58200	164
533	20240621	100600	350227700	58300	58200	58300	58200	95
534	20240621	100500	344696500	58200	58200	58200	58200	4
535	20240621	100400	344463700	58200	58200	58200	58200	5
536	20240621	100300	344172700	58200	58200	58300	58200	24
537	20240621	100200	342775800	58200	58200	58300	58200	6
538	20240621	100100	342426500	58300	58200	58300	58200	6
539	20240621	100000	342077200	58200	58300	58300	58200	39
540	20240621	095900	339806700	58300	58200	58300	58100	260
541	20240621	095800	324675500	58100	58100	58200	58100	13
542	20240621	095700	323919600	58100	58100	58200	58100	17
543	20240621	095600	322931200	58200	58200	58200	58100	322
544	20240621	095500	304194800	58200	58200	58200	58200	5
545	20240621	095400	303903800	58300	58300	58300	58200	3
546	20240621	095300	303729000	58200	58200	58200	58200	14
547	20240621	095200	302914200	58200	58200	58200	58200	20
548	20240621	095100	301750200	58200	58300	58300	58200	136
549	20240621	095000	293825100	58300	58200	58300	58200	15
550	20240621	094900	292952000	58300	58300	58300	58300	9
551	20240621	094800	292427300	58200	58400	58400	58200	22
552	20240621	094700	291146500	58300	58300	58300	58200	124
553	20240621	094600	283918200	58200	58300	58300	58200	32
554	20240621	094500	282055600	58300	58300	58300	58200	114
555	20240621	094400	275409600	58300	58200	58300	58200	61
556	20240621	094300	271853600	58200	58200	58300	58100	154
557	20240621	094200	262878200	58100	58400	58400	58100	605
558	20240621	094100	227675000	58400	58400	58400	58400	5
559	20240621	094000	227383000	58400	58500	58500	58400	55
560	20240621	093900	224170400	58500	58500	58600	58400	359
561	20240621	093800	203174400	58500	58600	58600	58500	19
562	20240621	093700	202062700	58500	58500	58600	58500	66
563	20240621	093600	198201600	58600	58500	58600	58500	6
564	20240621	093500	197850400	58600	58500	58600	58500	40
565	20240621	093400	195507200	58500	58600	58600	58500	11
566	20240621	093300	194863600	58500	58600	58600	58500	177
567	20240621	093200	184493100	58700	58600	58700	58600	120
568	20240621	093100	177449800	58600	58700	58700	58600	5
569	20240621	093000	177156700	58700	58700	58800	58600	194
570	20240621	092900	165771400	58700	58700	58700	58700	17
571	20240621	092800	164773500	58700	58700	58700	58700	5
572	20240621	092700	164480000	58500	58500	58500	58500	1
573	20240621	092600	164421500	58500	58700	58700	58500	49
574	20240621	092500	161552300	58800	58800	58800	58800	9
575	20240621	092400	161023100	58500	58900	59000	58500	356
576	20240621	092300	140052600	58500	58900	59000	58500	679
577	20240621	092200	100164200	59000	58900	59000	58900	116
578	20240621	092100	93322800	58900	58900	58900	58900	196
579	20240621	092000	81778400	58800	58900	58900	58800	4
580	20240621	091900	81542900	58900	58900	58900	58900	1
581	20240621	091800	81484000	58900	58900	58900	58900	3
582	20240621	091700	81307300	58900	58900	58900	58900	16
583	20240621	091600	80364900	58900	58900	58900	58800	376
584	20240621	091500	58218900	58900	58900	58900	58800	13
585	20240621	091400	57453300	58900	59000	59000	58900	68
586	20240621	091300	53448000	58900	58900	59100	58900	6
587	20240621	091200	53094200	59100	59100	59100	58900	3
588	20240621	091100	52917100	59200	59200	59200	59200	1
589	20240621	091000	52857900	58900	59000	59200	58900	148
590	20240621	090900	44128300	59100	59300	59300	59000	285
591	20240621	090800	27276700	59300	59300	59300	59300	1
592	20240621	090700	27217400	59300	59300	59300	59300	44
593	20240621	090600	24608200	59300	59300	59300	59300	5
594	20240621	090500	24311700	59200	59400	59400	59200	22
595	20240621	090400	23006800	59400	59400	59400	59400	6
596	20240621	090300	22650400	59400	59400	59400	59200	48
597	20240621	090200	19804300	59100	59300	59300	58700	281
598	20240621	090100	3204000	59400	59500	59500	59300	8
599	20240621	090000	2728800	59500	59300	59500	59300	46