KissMeData/194480/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203600	13015782100	57300	57300	57300	57300	1086
3	20240624	203500	13015782100	57300	57300	57300	57300	0
4	20240624	203400	13015782100	57300	57300	57300	57300	0
5	20240624	203300	13015782100	57300	57300	57300	57300	0
6	20240624	203200	13015782100	57300	57300	57300	57300	0
7	20240624	203100	13015782100	57300	57300	57300	57300	0
8	20240624	203000	13015782100	57300	57300	57300	57300	0
9	20240624	202900	13015782100	57300	57300	57300	57300	0
10	20240624	202800	13015782100	57300	57300	57300	57300	0
11	20240624	202700	13015782100	57300	57300	57300	57300	0
12	20240624	202600	13015782100	57300	57300	57300	57300	0
13	20240624	202500	13015782100	57300	57300	57300	57300	0
14	20240624	202400	13015782100	57300	57300	57300	57300	0
15	20240624	202300	13015782100	57300	57300	57300	57300	0
16	20240624	202200	13015782100	57300	57300	57300	57300	0
17	20240624	202100	13015782100	57300	57300	57300	57300	0
18	20240624	202000	13015782100	57300	57300	57300	57300	0
19	20240624	201900	13015782100	57300	57300	57300	57300	0
20	20240624	201800	13015782100	57300	57300	57300	57300	0
21	20240624	201700	13015782100	57300	57300	57300	57300	0
22	20240624	201600	13015782100	57300	57300	57300	57300	0
23	20240624	201500	13015782100	57300	57300	57300	57300	0
24	20240624	201400	13015782100	57300	57300	57300	57300	0
25	20240624	201300	13015782100	57300	57300	57300	57300	0
26	20240624	201200	13015782100	57300	57300	57300	57300	0
27	20240624	201100	13015782100	57300	57300	57300	57300	0
28	20240624	201000	13015782100	57300	57300	57300	57300	0
29	20240624	200900	13015782100	57300	57300	57300	57300	0
30	20240624	200800	13015782100	57300	57300	57300	57300	0
31	20240624	200700	13015782100	57300	57300	57300	57300	0
32	20240624	200600	13015782100	57300	57300	57300	57300	1086
33	20240624	200500	13015782100	57300	57300	57300	57300	0
34	20240624	200400	13015782100	57300	57300	57300	57300	0
35	20240624	200300	13015782100	57300	57300	57300	57300	0
36	20240624	200200	13015782100	57300	57300	57300	57300	0
37	20240624	200100	13015782100	57300	57300	57300	57300	0
38	20240624	200000	13015782100	57300	57300	57300	57300	0
39	20240624	195900	13015782100	57300	57300	57300	57300	0
40	20240624	195800	13015782100	57300	57300	57300	57300	0
41	20240624	195700	13015782100	57300	57300	57300	57300	0
42	20240624	195600	13015782100	57300	57300	57300	57300	0
43	20240624	195500	13015782100	57300	57300	57300	57300	0
44	20240624	195400	13015782100	57300	57300	57300	57300	0
45	20240624	195300	13015782100	57300	57300	57300	57300	0
46	20240624	195200	13015782100	57300	57300	57300	57300	0
47	20240624	195100	13015782100	57300	57300	57300	57300	0
48	20240624	195000	13015782100	57300	57300	57300	57300	0
49	20240624	194900	13015782100	57300	57300	57300	57300	0
50	20240624	194800	13015782100	57300	57300	57300	57300	0
51	20240624	194700	13015782100	57300	57300	57300	57300	0
52	20240624	194600	13015782100	57300	57300	57300	57300	0
53	20240624	194500	13015782100	57300	57300	57300	57300	0
54	20240624	194400	13015782100	57300	57300	57300	57300	0
55	20240624	194300	13015782100	57300	57300	57300	57300	0
56	20240624	194200	13015782100	57300	57300	57300	57300	0
57	20240624	194100	13015782100	57300	57300	57300	57300	0
58	20240624	194000	13015782100	57300	57300	57300	57300	0
59	20240624	193900	13015782100	57300	57300	57300	57300	0
60	20240624	193800	13015782100	57300	57300	57300	57300	0
61	20240624	193700	13015782100	57300	57300	57300	57300	0
62	20240624	193600	13015782100	57300	57300	57300	57300	1086
63	20240624	193500	13015782100	57300	57300	57300	57300	0
64	20240624	193400	13015782100	57300	57300	57300	57300	0
65	20240624	193300	13015782100	57300	57300	57300	57300	0
66	20240624	193200	13015782100	57300	57300	57300	57300	0
67	20240624	193100	13015782100	57300	57300	57300	57300	0
68	20240624	193000	13015782100	57300	57300	57300	57300	0
69	20240624	192900	13015782100	57300	57300	57300	57300	0
70	20240624	192800	13015782100	57300	57300	57300	57300	0
71	20240624	192700	13015782100	57300	57300	57300	57300	0
72	20240624	192600	13015782100	57300	57300	57300	57300	0
73	20240624	192500	13015782100	57300	57300	57300	57300	0
74	20240624	192400	13015782100	57300	57300	57300	57300	0
75	20240624	192300	13015782100	57300	57300	57300	57300	0
76	20240624	192200	13015782100	57300	57300	57300	57300	0
77	20240624	192100	13015782100	57300	57300	57300	57300	0
78	20240624	192000	13015782100	57300	57300	57300	57300	0
79	20240624	191900	13015782100	57300	57300	57300	57300	0
80	20240624	191800	13015782100	57300	57300	57300	57300	0
81	20240624	191700	13015782100	57300	57300	57300	57300	0
82	20240624	191600	13015782100	57300	57300	57300	57300	0
83	20240624	191500	13015782100	57300	57300	57300	57300	0
84	20240624	191400	13015782100	57300	57300	57300	57300	0
85	20240624	191300	13015782100	57300	57300	57300	57300	0
86	20240624	191200	13015782100	57300	57300	57300	57300	0
87	20240624	191100	13015782100	57300	57300	57300	57300	0
88	20240624	191000	13015782100	57300	57300	57300	57300	0
89	20240624	190900	13015782100	57300	57300	57300	57300	0
90	20240624	190800	13015782100	57300	57300	57300	57300	0
91	20240624	190700	13015782100	57300	57300	57300	57300	0
92	20240624	190600	13015782100	57300	57300	57300	57300	1086
93	20240624	190500	13015782100	57300	57300	57300	57300	0
94	20240624	190400	13015782100	57300	57300	57300	57300	0
95	20240624	190300	13015782100	57300	57300	57300	57300	0
96	20240624	190200	13015782100	57300	57300	57300	57300	0
97	20240624	190100	13015782100	57300	57300	57300	57300	0
98	20240624	190000	13015782100	57300	57300	57300	57300	0
99	20240624	185900	13015782100	57300	57300	57300	57300	0
100	20240624	185800	13015782100	57300	57300	57300	57300	0
101	20240624	185700	13015782100	57300	57300	57300	57300	0
102	20240624	185600	13015782100	57300	57300	57300	57300	0
103	20240624	185500	13015782100	57300	57300	57300	57300	0
104	20240624	185400	13015782100	57300	57300	57300	57300	0
105	20240624	185300	13015782100	57300	57300	57300	57300	0
106	20240624	185200	13015782100	57300	57300	57300	57300	0
107	20240624	185100	13015782100	57300	57300	57300	57300	0
108	20240624	185000	13015782100	57300	57300	57300	57300	0
109	20240624	184900	13015782100	57300	57300	57300	57300	0
110	20240624	184800	13015782100	57300	57300	57300	57300	0
111	20240624	184700	13015782100	57300	57300	57300	57300	0
112	20240624	184600	13015782100	57300	57300	57300	57300	0
113	20240624	184500	13015782100	57300	57300	57300	57300	0
114	20240624	184400	13015782100	57300	57300	57300	57300	0
115	20240624	184300	13015782100	57300	57300	57300	57300	0
116	20240624	184200	13015782100	57300	57300	57300	57300	0
117	20240624	184100	13015782100	57300	57300	57300	57300	0
118	20240624	184000	13015782100	57300	57300	57300	57300	0
119	20240624	183900	13015782100	57300	57300	57300	57300	0
120	20240624	183800	13015782100	57300	57300	57300	57300	0
121	20240624	183700	13015782100	57300	57300	57300	57300	0
122	20240624	183600	13015782100	57300	57300	57300	57300	1086
123	20240624	183500	13015782100	57300	57300	57300	57300	0
124	20240624	183400	13015782100	57300	57300	57300	57300	0
125	20240624	183300	13015782100	57300	57300	57300	57300	0
126	20240624	183200	13015782100	57300	57300	57300	57300	0
127	20240624	183100	13015782100	57300	57300	57300	57300	0
128	20240624	183000	13015782100	57300	57300	57300	57300	0
129	20240624	182900	13015782100	57300	57300	57300	57300	0
130	20240624	182800	13015782100	57300	57300	57300	57300	0
131	20240624	182700	13015782100	57300	57300	57300	57300	0
132	20240624	182600	13015782100	57300	57300	57300	57300	0
133	20240624	182500	13015782100	57300	57300	57300	57300	0
134	20240624	182400	13015782100	57300	57300	57300	57300	0
135	20240624	182300	13015782100	57300	57300	57300	57300	0
136	20240624	182200	13015782100	57300	57300	57300	57300	0
137	20240624	182100	13015782100	57300	57300	57300	57300	0
138	20240624	182000	13015782100	57300	57300	57300	57300	0
139	20240624	181900	13015782100	57300	57300	57300	57300	0
140	20240624	181800	13015782100	57300	57300	57300	57300	0
141	20240624	181700	13015782100	57300	57300	57300	57300	0
142	20240624	181600	13015782100	57300	57300	57300	57300	0
143	20240624	181500	13015782100	57300	57300	57300	57300	0
144	20240624	181400	13015782100	57300	57300	57300	57300	0
145	20240624	181300	13015782100	57300	57300	57300	57300	0
146	20240624	181200	13015782100	57300	57300	57300	57300	0
147	20240624	181100	13015782100	57300	57300	57300	57300	0
148	20240624	181000	13015782100	57300	57300	57300	57300	0
149	20240624	180900	13015782100	57300	57300	57300	57300	0
150	20240624	180800	13015782100	57300	57300	57300	57300	0
151	20240624	180700	13015782100	57300	57300	57300	57300	0
152	20240624	180600	13015782100	57300	57300	57300	57300	1086
153	20240624	180500	13015782100	57300	57300	57300	57300	0
154	20240624	180400	13015782100	57300	57300	57300	57300	0
155	20240624	180300	13015782100	57300	57300	57300	57300	0
156	20240624	180200	13015782100	57300	57300	57300	57300	0
157	20240624	180100	13015782100	57300	57300	57300	57300	0
158	20240624	180000	13015782100	57300	57300	57300	57300	0
159	20240624	175900	13015782100	57300	57300	57300	57300	0
160	20240624	175800	13015782100	57300	57300	57300	57300	0
161	20240624	175700	13015782100	57300	57300	57300	57300	0
162	20240624	175600	13015782100	57300	57300	57300	57300	0
163	20240624	175500	13015782100	57300	57300	57300	57300	0
164	20240624	175400	13015782100	57300	57300	57300	57300	0
165	20240624	175300	13015782100	57300	57300	57300	57300	0
166	20240624	175200	13015782100	57300	57300	57300	57300	0
167	20240624	175100	13015782100	57300	57300	57300	57300	0
168	20240624	175000	13015782100	57300	57300	57300	57300	0
169	20240624	174900	13015782100	57300	57300	57300	57300	0
170	20240624	174800	13015782100	57300	57300	57300	57300	0
171	20240624	174700	13015782100	57300	57300	57300	57300	0
172	20240624	174600	13015782100	57300	57300	57300	57300	0
173	20240624	174500	13015782100	57300	57300	57300	57300	0
174	20240624	174400	13015782100	57300	57300	57300	57300	0
175	20240624	174300	13015782100	57300	57300	57300	57300	0
176	20240624	174200	13015782100	57300	57300	57300	57300	0
177	20240624	174100	13015782100	57300	57300	57300	57300	0
178	20240624	174000	13015782100	57300	57300	57300	57300	0
179	20240624	173900	13015782100	57300	57300	57300	57300	0
180	20240624	173800	13015782100	57300	57300	57300	57300	0
181	20240624	173700	13015782100	57300	57300	57300	57300	0
182	20240624	173600	13015782100	57300	57300	57300	57300	1086
183	20240624	173500	13015782100	57300	57300	57300	57300	0
184	20240624	173400	13015782100	57300	57300	57300	57300	0
185	20240624	173300	13015782100	57300	57300	57300	57300	0
186	20240624	173200	13015782100	57300	57300	57300	57300	0
187	20240624	173100	13015782100	57300	57300	57300	57300	0
188	20240624	173000	13015782100	57300	57300	57300	57300	0
189	20240624	172900	13015782100	57300	57300	57300	57300	0
190	20240624	172800	13015782100	57300	57300	57300	57300	0
191	20240624	172700	13015782100	57300	57300	57300	57300	0
192	20240624	172600	13015782100	57300	57300	57300	57300	0
193	20240624	172500	13015782100	57300	57300	57300	57300	0
194	20240624	172400	13015782100	57300	57300	57300	57300	0
195	20240624	172300	13015782100	57300	57300	57300	57300	0
196	20240624	172200	13015782100	57300	57300	57300	57300	0
197	20240624	172100	13015782100	57300	57300	57300	57300	0
198	20240624	172000	13015782100	57300	57300	57300	57300	0
199	20240624	171900	13015782100	57300	57300	57300	57300	0
200	20240624	171800	13015782100	57300	57300	57300	57300	0
201	20240624	171700	13015782100	57300	57300	57300	57300	0
202	20240624	171600	13015782100	57300	57300	57300	57300	0
203	20240624	171500	13015782100	57300	57300	57300	57300	0
204	20240624	171400	13015782100	57300	57300	57300	57300	0
205	20240624	171300	13015782100	57300	57300	57300	57300	0
206	20240624	171200	13015782100	57300	57300	57300	57300	0
207	20240624	171100	13015782100	57300	57300	57300	57300	0
208	20240624	171000	13015782100	57300	57300	57300	57300	0
209	20240624	170900	13015782100	57300	57300	57300	57300	0
210	20240624	170800	13015782100	57300	57300	57300	57300	0
211	20240624	170700	13015782100	57300	57300	57300	57300	0
212	20240624	170600	13015782100	57300	57300	57300	57300	1086
213	20240624	170500	13015782100	57300	57300	57300	57300	0
214	20240624	170400	13015782100	57300	57300	57300	57300	0
215	20240624	170300	13015782100	57300	57300	57300	57300	0
216	20240624	170200	13015782100	57300	57300	57300	57300	0
217	20240624	170100	13015782100	57300	57300	57300	57300	0
218	20240624	170000	13015782100	57300	57300	57300	57300	0
219	20240624	165900	13015782100	57300	57300	57300	57300	0
220	20240624	165800	13015782100	57300	57300	57300	57300	0
221	20240624	165700	13015782100	57300	57300	57300	57300	0
222	20240624	165600	13015782100	57300	57300	57300	57300	0
223	20240624	165500	13015782100	57300	57300	57300	57300	0
224	20240624	165400	13015782100	57300	57300	57300	57300	0
225	20240624	165300	13015782100	57300	57300	57300	57300	0
226	20240624	165200	13015782100	57300	57300	57300	57300	0
227	20240624	165100	13015782100	57300	57300	57300	57300	0
228	20240624	165000	13015782100	57300	57300	57300	57300	0
229	20240624	164900	13015782100	57300	57300	57300	57300	0
230	20240624	164800	13015782100	57300	57300	57300	57300	0
231	20240624	164700	13015782100	57300	57300	57300	57300	0
232	20240624	164600	13015782100	57300	57300	57300	57300	0
233	20240624	164500	13015782100	57300	57300	57300	57300	0
234	20240624	164400	13015782100	57300	57300	57300	57300	0
235	20240624	164300	13015782100	57300	57300	57300	57300	0
236	20240624	164200	13015782100	57300	57300	57300	57300	0
237	20240624	164100	13015782100	57300	57300	57300	57300	0
238	20240624	164000	13015782100	57300	57300	57300	57300	0
239	20240624	163900	13015782100	57300	57300	57300	57300	0
240	20240624	163800	13015782100	57300	57300	57300	57300	0
241	20240624	163700	13015782100	57300	57300	57300	57300	0
242	20240624	163600	13015782100	57300	57300	57300	57300	1086
243	20240624	163500	13015782100	57300	57300	57300	57300	0
244	20240624	163400	13015782100	57300	57300	57300	57300	0
245	20240624	163300	13015782100	57300	57300	57300	57300	0
246	20240624	163200	13015782100	57300	57300	57300	57300	0
247	20240624	163100	13015782100	57300	57300	57300	57300	0
248	20240624	163000	13015782100	57300	57300	57300	57300	0
249	20240624	162900	13015782100	57300	57300	57300	57300	0
250	20240624	162800	13015782100	57300	57300	57300	57300	0
251	20240624	162700	13015782100	57300	57300	57300	57300	0
252	20240624	162600	13015782100	57300	57300	57300	57300	0
253	20240624	162500	13015782100	57300	57300	57300	57300	0
254	20240624	162400	13015782100	57300	57300	57300	57300	0
255	20240624	162300	13015782100	57300	57300	57300	57300	0
256	20240624	162200	13015782100	57300	57300	57300	57300	0
257	20240624	162100	13015782100	57300	57300	57300	57300	0
258	20240624	162000	13015782100	57300	57300	57300	57300	0
259	20240624	161900	13015782100	57300	57300	57300	57300	0
260	20240624	161800	13015782100	57300	57300	57300	57300	0
261	20240624	161700	13015782100	57300	57300	57300	57300	0
262	20240624	161600	13015782100	57300	57300	57300	57300	0
263	20240624	161500	13015782100	57300	57300	57300	57300	0
264	20240624	161400	13015782100	57300	57300	57300	57300	0
265	20240624	161300	13015782100	57300	57300	57300	57300	0
266	20240624	161200	13015782100	57300	57300	57300	57300	0
267	20240624	161100	13015782100	57300	57300	57300	57300	0
268	20240624	161000	13015782100	57300	57300	57300	57300	0
269	20240624	160900	13015782100	57300	57300	57300	57300	0
270	20240624	160800	13015782100	57300	57300	57300	57300	0
271	20240624	160700	13015782100	57300	57300	57300	57300	0
272	20240624	160600	13015782100	57300	57300	57300	57300	1086
273	20240624	160500	13015782100	57300	57300	57300	57300	0
274	20240624	160400	13015782100	57300	57300	57300	57300	0
275	20240624	160300	13015782100	57300	57300	57300	57300	0
276	20240624	160200	13015782100	57300	57300	57300	57300	0
277	20240624	160100	13015782100	57300	57300	57300	57300	0
278	20240624	160000	13015782100	57300	57300	57300	57300	0
279	20240624	155900	13015782100	57300	57300	57300	57300	0
280	20240624	155800	13015782100	57300	57300	57300	57300	0
281	20240624	155700	13015782100	57300	57300	57300	57300	0
282	20240624	155600	13015782100	57300	57300	57300	57300	0
283	20240624	155500	13015782100	57300	57300	57300	57300	0
284	20240624	155400	13015782100	57300	57300	57300	57300	0
285	20240624	155300	13015782100	57300	57300	57300	57300	0
286	20240624	155200	13015782100	57300	57300	57300	57300	0
287	20240624	155100	13015782100	57300	57300	57300	57300	0
288	20240624	155000	13015782100	57300	57300	57300	57300	0
289	20240624	154900	13015782100	57300	57300	57300	57300	0
290	20240624	154800	13015782100	57300	57300	57300	57300	0
291	20240624	154700	13015782100	57300	57300	57300	57300	0
292	20240624	154600	13015782100	57300	57300	57300	57300	0
293	20240624	154500	13015782100	57300	57300	57300	57300	0
294	20240624	154400	13015782100	57300	57300	57300	57300	0
295	20240624	154300	13015782100	57300	57300	57300	57300	0
296	20240624	154200	13015782100	57300	57300	57300	57300	0
297	20240624	154100	13015782100	57300	57300	57300	57300	0
298	20240624	154000	13015782100	57300	57300	57300	57300	0
299	20240624	153900	13015782100	57300	57300	57300	57300	0
300	20240624	153800	13015782100	57300	57300	57300	57300	0
301	20240624	153700	13015782100	57300	57300	57300	57300	0
302	20240624	153600	13015782100	57300	57300	57300	57300	1086
303	20240624	153500	13015782100	57300	57300	57300	57300	0
304	20240624	153400	13015782100	57300	57300	57300	57300	0
305	20240624	153300	13015782100	57300	57300	57300	57300	0
306	20240624	153200	13015782100	57300	57300	57300	57300	0
307	20240624	153100	13015782100	57300	57300	57300	57300	0
308	20240624	153000	13015782100	57300	57300	57300	57300	1086
309	20240624	152900	12953554300	57200	57200	57200	57200	0
310	20240624	152800	12953554300	57200	57200	57200	57200	0
311	20240624	152700	12953554300	57200	57200	57200	57200	0
312	20240624	152600	12953554300	57200	57200	57200	57200	0
313	20240624	152500	12953554300	57200	57200	57200	57200	0
314	20240624	152400	12953554300	57200	57200	57200	57200	0
315	20240624	152300	12953554300	57200	57200	57200	57200	0
316	20240624	152200	12953554300	57200	57200	57200	57200	0
317	20240624	152100	12953554300	57200	57200	57200	57200	0
318	20240624	152000	12953554300	57200	57200	57200	57200	0
319	20240624	151900	12953554300	57200	57200	57200	57000	328
320	20240624	151800	12934833600	57000	57100	57200	57000	652
321	20240624	151700	12897622500	57000	57000	57100	57000	163
322	20240624	151600	12888331300	57000	57000	57100	57000	50
323	20240624	151500	12885479600	57100	57100	57200	57100	53
324	20240624	151400	12882453000	57200	57100	57200	57100	95
325	20240624	151300	12877028200	57000	57100	57200	57000	538
326	20240624	151200	12846333600	57200	57200	57200	57100	332
327	20240624	151100	12827372800	57200	57100	57200	57100	187
328	20240624	151000	12816692600	57100	57100	57100	57100	33
329	20240624	150900	12814808300	57100	57100	57100	57100	337
330	20240624	150800	12795565600	57100	57300	57300	57100	360
331	20240624	150700	12774964400	57200	57400	57400	57200	71
332	20240624	150600	12770899600	57300	57500	57500	57200	1166
333	20240624	150500	12704005000	57500	57400	57500	57400	53
334	20240624	150400	12700961900	57500	57400	57500	57400	124
335	20240624	150300	12693836800	57500	57600	57600	57500	463
336	20240624	150200	12667210600	57600	57500	57600	57500	88
337	20240624	150100	12662147000	57500	57300	57500	57300	642
338	20240624	150000	12625269600	57400	57500	57500	57300	604
339	20240624	145900	12590606000	57400	57300	57500	57300	254
340	20240624	145800	12576025000	57400	57100	57400	57100	34
341	20240624	145700	12574075100	57100	57200	57200	57000	192
342	20240624	145600	12563120400	57200	57000	57200	57000	90
343	20240624	145500	12557974400	57100	56900	57100	56900	173
344	20240624	145400	12548112500	56900	57000	57000	56900	173
345	20240624	145300	12538268700	57000	56900	57000	56900	55
346	20240624	145200	12535139000	57000	56900	57000	56800	77
347	20240624	145100	12530758100	56800	56800	57000	56800	112
348	20240624	145000	12524391200	56800	56900	56900	56800	119
349	20240624	144900	12517631100	57000	57000	57000	56800	91
350	20240624	144800	12512456000	56700	56800	57000	56700	106
351	20240624	144700	12506439700	56800	56800	57000	56800	151
352	20240624	144600	12497862700	56800	56900	56900	56800	147
353	20240624	144500	12489501900	56900	56800	56900	56700	68
354	20240624	144400	12485642900	56700	56700	56800	56700	133
355	20240624	144300	12478101700	56900	56800	56900	56800	82
356	20240624	144200	12473443400	56800	56800	56800	56800	129
357	20240624	144100	12466116200	56800	56800	56900	56700	330
358	20240624	144000	12447404800	56800	56700	56900	56700	41
359	20240624	143900	12445079000	56900	56700	57000	56700	50
360	20240624	143800	12442243400	56800	57100	57200	56700	2144
361	20240624	143700	12320257700	57200	57100	57300	57100	25
362	20240624	143600	12318827500	57000	57100	57100	57000	61
363	20240624	143500	12315349400	57000	57100	57200	57000	155
364	20240624	143400	12306507700	57100	57100	57100	57100	21
365	20240624	143300	12305308600	57100	57500	57500	57100	470
366	20240624	143200	12278317700	57500	57600	57700	57500	424
367	20240624	143100	12253886800	57700	57800	57800	57500	951
368	20240624	143000	12199025400	57800	57600	57800	57600	673
369	20240624	142900	12160196700	57600	57400	57600	57300	447
370	20240624	142800	12134511800	57400	57300	57400	57200	50
371	20240624	142700	12131647500	57400	56900	57600	56800	2944
372	20240624	142600	11962616100	56900	56800	56900	56800	166
373	20240624	142500	11953186700	56800	56900	57000	56800	196
374	20240624	142400	11942036900	56900	56900	56900	56900	82
375	20240624	142300	11937371100	56900	57100	57100	56900	291
376	20240624	142200	11920798000	57100	56800	57100	56800	679
377	20240624	142100	11882069700	56800	56800	56800	56700	87
378	20240624	142000	11877130100	56800	56900	56900	56800	89
379	20240624	141900	11872074800	56700	56500	56700	56400	342
380	20240624	141800	11852700600	56500	56300	56600	56300	198
381	20240624	141700	11841513500	56400	56400	56500	56400	24
382	20240624	141600	11840158800	56200	56500	56500	56200	159
383	20240624	141500	11831209400	56500	56600	56600	56100	4572
384	20240624	141400	11574289200	56600	56600	56600	56600	36
385	20240624	141300	11572251600	56600	56700	56700	56600	160
386	20240624	141200	11563188400	56800	56800	56900	56800	91
387	20240624	141100	11558019400	57000	56500	57000	56400	2050
388	20240624	141000	11441537900	56400	56400	56400	56400	115
389	20240624	140900	11435051900	56400	56500	56500	56400	82
390	20240624	140800	11430427000	56400	56400	56500	56400	185
391	20240624	140700	11419988300	56500	56500	56600	56500	84
392	20240624	140600	11415242200	56500	56500	56500	56500	117
393	20240624	140500	11408631700	56500	56500	56600	56400	66
394	20240624	140400	11404903400	56400	56400	56500	56400	96
395	20240624	140300	11399488000	56400	56400	56600	56400	66
396	20240624	140200	11395765300	56400	56500	56500	56400	129
397	20240624	140100	11388479300	56500	56400	56500	56400	151
398	20240624	140000	11379958400	56400	56500	56500	56400	80
399	20240624	135900	11375445100	56500	56300	56500	56200	101
400	20240624	135800	11369760000	56300	56400	56400	56300	1142
401	20240624	135700	11305439300	56400	56400	56500	56400	165
402	20240624	135600	11296122800	56400	56400	56500	56400	29
403	20240624	135500	11294485900	56300	56400	56500	56300	233
404	20240624	135400	11281353300	56400	56300	56400	56200	40
405	20240624	135300	11279101900	56200	56300	56500	56200	198
406	20240624	135200	11267941100	56500	56400	56500	56400	169
407	20240624	135100	11258407700	56400	56400	56400	56300	126
408	20240624	135000	11251312600	56300	56300	56300	56300	8
409	20240624	134900	11250862200	56200	56300	56400	56200	245
410	20240624	134800	11237071400	56300	56300	56400	56300	66
411	20240624	134700	11233354700	56300	56300	56400	56200	133
412	20240624	134600	11225867200	56300	56400	56500	56300	2484
413	20240624	134500	11085982600	56400	56400	56400	56400	110
414	20240624	134400	11079778600	56400	56400	56400	56400	64
415	20240624	134300	11076169000	56400	56400	56400	56400	49
416	20240624	134200	11073405400	56400	56500	56500	56400	157
417	20240624	134100	11064543600	56500	56500	56600	56400	463
418	20240624	134000	11038420800	56600	56400	56600	56400	107
419	20240624	133900	11032380000	56400	56500	56500	56400	437
420	20240624	133800	11007705000	56500	56600	56600	56500	92
421	20240624	133700	11002500000	56600	56400	56600	56400	101
422	20240624	133600	10996795200	56400	56500	56500	56400	137
423	20240624	133500	10989055500	56500	56500	56500	56400	75
424	20240624	133400	10984825100	56400	56400	56500	56400	199
425	20240624	133300	10973601200	56400	56500	56500	56400	313
426	20240624	133200	10955919900	56500	56500	56500	56400	69
427	20240624	133100	10952024000	56400	56500	56600	56400	119
428	20240624	133000	10945303900	56400	56500	56500	56400	171
429	20240624	132900	10935647800	56500	56600	56700	56500	1146
430	20240624	132800	10870836000	56600	56600	56600	56600	41
431	20240624	132700	10868515400	56500	56500	56700	56500	154
432	20240624	132600	10859813100	56600	56700	56700	56600	56
433	20240624	132500	10856643100	56600	56600	56700	56600	66
434	20240624	132400	10852906400	56500	56600	56600	56500	126
435	20240624	132300	10845776500	56600	56600	56600	56600	30
436	20240624	132200	10844078500	56600	56600	56600	56600	27
437	20240624	132100	10842550300	56600	56700	56700	56600	173
438	20240624	132000	10832755200	56700	56600	56700	56600	39
439	20240624	131900	10830546200	56700	56700	56700	56700	38
440	20240624	131800	10828391600	56600	56700	56700	56600	162
441	20240624	131700	10819206800	56700	56500	56700	56500	121
442	20240624	131600	10812350300	56700	56500	56700	56500	38
443	20240624	131500	10810203100	56700	56600	56700	56500	111
444	20240624	131400	10803922900	56600	56600	56700	56600	85
445	20240624	131300	10799110900	56600	56500	56600	56500	79
446	20240624	131200	10794641400	56500	56400	56500	56400	133
447	20240624	131100	10787139800	56400	56500	56500	56400	28
448	20240624	131000	10785559300	56500	56600	56700	56500	211
449	20240624	130900	10773629100	56500	56500	56500	56500	188
450	20240624	130800	10763007100	56700	56700	56700	56500	46
451	20240624	130700	10760407700	56500	56500	56600	56500	139
452	20240624	130600	10752542100	56500	56500	56500	56500	187
453	20240624	130500	10741976600	56500	56600	56600	56500	38
454	20240624	130400	10739827100	56500	56400	56500	56400	27
455	20240624	130300	10738303500	56400	56500	56500	56400	124
456	20240624	130200	10731300900	56500	56500	56500	56500	120
457	20240624	130100	10724520900	56600	56600	56600	56600	93
458	20240624	130000	10719257100	56600	56600	56700	56600	45
459	20240624	125900	10716710000	56500	56600	56600	56500	100
460	20240624	125800	10711059900	56500	56400	56600	56400	200
461	20240624	125700	10699755900	56400	56500	56600	56400	137
462	20240624	125600	10692020400	56600	56500	56600	56500	7
463	20240624	125500	10691624800	56600	56400	56600	56400	85
464	20240624	125400	10686826400	56400	56400	56500	56400	20
465	20240624	125300	10685698300	56500	56400	56500	56400	627
466	20240624	125200	10650313400	56600	56400	56600	56400	22
467	20240624	125100	10649072400	56500	56500	56500	56400	53
468	20240624	125000	10646080800	56500	56500	56500	56500	270
469	20240624	124900	10630825800	56500	56500	56500	56500	217
470	20240624	124800	10618565300	56500	56500	56500	56500	34
471	20240624	124700	10616644300	56500	56500	56600	56500	129
472	20240624	124600	10609354500	56500	56500	56500	56500	124
473	20240624	124500	10602348500	56500	56500	56600	56500	112
474	20240624	124400	10596019500	56500	56600	56600	56500	135
475	20240624	124300	10588382500	56700	56700	56700	56700	25
476	20240624	124200	10586965000	56700	56600	56700	56500	189
477	20240624	124100	10576271100	56600	56700	56700	56600	51
478	20240624	124000	10573384400	56500	56500	56600	56500	24
479	20240624	123900	10572028300	56500	56500	56500	56500	32
480	20240624	123800	10570220300	56500	56700	56700	56500	177
481	20240624	123700	10560210400	56500	56400	56500	56400	6
482	20240624	123600	10559871900	56300	56400	56700	56300	157
483	20240624	123500	10551016500	56300	56300	56300	56300	94
484	20240624	123400	10545724300	56400	56300	56400	56300	103
485	20240624	123300	10539925300	56300	56300	56300	56300	30
486	20240624	123200	10538236300	56300	56300	56400	56300	195
487	20240624	123100	10527256900	56400	56400	56400	56300	22
488	20240624	123000	10526018100	56300	56300	56400	56300	47
489	20240624	122900	10523371600	56300	56300	56300	56300	121
490	20240624	122800	10516559300	56300	56300	56300	56300	21
491	20240624	122700	10515377000	56300	56400	56400	56300	61
492	20240624	122600	10511942500	56300	56400	56400	56300	318
493	20240624	122500	10494022000	56400	56500	56600	56400	88
494	20240624	122400	10489049200	56500	56300	56500	56300	329
495	20240624	122300	10470521000	56300	56400	56400	56200	1075
496	20240624	122200	10409995000	56400	56300	56400	56200	85
497	20240624	122100	10405210200	56100	56400	56400	56100	915
498	20240624	122000	10353735800	56300	56500	56500	56300	783
499	20240624	121900	10309587200	56500	56500	56500	56500	29
500	20240624	121800	10307948700	56500	56500	56500	56400	231
501	20240624	121700	10294898700	56500	56600	56600	56500	78
502	20240624	121600	10290486000	56700	56600	56700	56600	53
503	20240624	121500	10287481400	56600	56700	56700	56500	126
504	20240624	121400	10280353400	56600	56600	56700	56600	249
505	20240624	121300	10266259400	56600	56500	56700	56500	120
506	20240624	121200	10259466400	56500	56400	56600	56400	63
507	20240624	121100	10255908500	56400	56600	56800	56400	1179
508	20240624	121000	10189268000	56600	56700	56800	56500	70
509	20240624	120900	10185306200	56600	56700	56700	56600	32
510	20240624	120800	10183494900	56600	56900	56900	56600	51
511	20240624	120700	10180604900	56600	56500	56900	56500	158
512	20240624	120600	10171663300	57000	56500	57000	56500	609
513	20240624	120500	10137075400	56600	56600	56600	56600	126
514	20240624	120400	10129943800	56500	56600	56600	56500	117
515	20240624	120300	10123331800	56600	56500	56600	56500	91
516	20240624	120200	10118187800	56500	56600	56600	56500	105
517	20240624	120100	10112245300	56600	56800	56800	56600	69
518	20240624	120000	10108329300	56800	56600	56800	56500	431
519	20240624	115900	10083904800	56500	56500	56500	56500	178
520	20240624	115800	10073847800	56600	56600	56600	56500	470
521	20240624	115700	10047292100	56500	56600	56700	56500	245
522	20240624	115600	10033448100	56600	56600	56700	56500	2129
523	20240624	115500	9913126700	56600	56600	56800	56600	239
524	20240624	115400	9899588000	56700	56700	56700	56600	101
525	20240624	115300	9893862800	56700	56800	56800	56700	134
526	20240624	115200	9886264400	56800	56800	56900	56800	13
527	20240624	115100	9885525800	56900	56900	56900	56700	87
528	20240624	115000	9880588500	56900	56800	56900	56800	204
529	20240624	114900	9868981000	56900	56800	56900	56800	188
530	20240624	114800	9858299600	56800	56900	57000	56800	130
531	20240624	114700	9850902800	57000	56900	57000	56800	367
532	20240624	114600	9830033800	56900	56900	57000	56900	183
533	20240624	114500	9819608300	56800	56600	56800	56600	177
534	20240624	114400	9809563500	56700	56400	56700	56400	349
535	20240624	114300	9789829700	56400	56500	56500	56400	108
536	20240624	114200	9783738000	56500	56500	56500	56400	89
537	20240624	114100	9778717400	56500	56500	56600	56500	85
538	20240624	114000	9773914600	56400	56500	56500	56400	147
539	20240624	113900	9765622700	56400	56500	56500	56400	160
540	20240624	113800	9756594700	56500	56500	56500	56400	48
541	20240624	113700	9753885700	56400	56500	56500	56400	237
542	20240624	113600	9740511100	56500	56600	56600	56500	262
543	20240624	113500	9725705000	56600	56600	56700	56500	81
544	20240624	113400	9721120800	56600	56600	56600	56500	183
545	20240624	113300	9710771900	56600	56700	56700	56600	164
546	20240624	113200	9701487400	56700	56600	56700	56600	77
547	20240624	113100	9697125900	56600	56600	56700	56600	104
548	20240624	113000	9691239200	56600	56600	56700	56600	60
549	20240624	112900	9687842300	56700	56700	56700	56500	247
550	20240624	112800	9673866300	56700	56500	56700	56500	121
551	20240624	112700	9667018700	56500	56600	56600	56500	148
552	20240624	112600	9658655000	56500	56500	56500	56500	26
553	20240624	112500	9657186000	56500	56700	56700	56500	153
554	20240624	112400	9648534600	56700	56700	56700	56600	43
555	20240624	112300	9646098200	56700	56800	56800	56700	61
556	20240624	112200	9642638800	56800	56700	56800	56700	6
557	20240624	112100	9642298500	56700	56700	56900	56700	229
558	20240624	112000	9629308400	56700	56800	56800	56700	12
559	20240624	111900	9628627400	56800	56800	56800	56700	61
560	20240624	111800	9625164000	56700	56600	56800	56500	230
561	20240624	111700	9612127900	56600	56400	56600	56400	877
562	20240624	111600	9562577500	56400	56500	56500	56400	38
563	20240624	111500	9560434000	56400	56300	56400	56300	559
564	20240624	111400	9528941300	56400	56300	56400	56300	62
565	20240624	111300	9525448200	56300	56400	56500	56300	1450
566	20240624	111200	9443668800	56400	56700	56700	56400	3331
567	20240624	111100	9255429000	56700	56500	56700	56500	138
568	20240624	111000	9247621600	56500	56600	56600	56500	62
569	20240624	110900	9244117600	56500	56600	56600	56500	390
570	20240624	110800	9222080700	56500	56600	56600	56500	321
571	20240624	110700	9203943200	56600	56700	56700	56600	211
572	20240624	110600	9192000000	56600	56700	56700	56600	165
573	20240624	110500	9182658000	56600	56700	56800	56600	98
574	20240624	110400	9177101200	56800	56600	56800	56600	55
575	20240624	110300	9173986000	56600	56800	56800	56600	723
576	20240624	110200	9133039300	56700	56700	56700	56700	124
577	20240624	110100	9126008500	56700	56700	56800	56700	339
578	20240624	110000	9106786700	56700	56900	56900	56700	212
579	20240624	105900	9094746900	56800	56800	56900	56800	90
580	20240624	105800	9089634500	56800	56800	56900	56800	58
581	20240624	105700	9086339800	56800	56900	56900	56800	504
582	20240624	105600	9057692200	56900	57000	57000	56900	78
583	20240624	105500	9053247700	57100	56900	57100	56900	153
584	20240624	105400	9044526300	57000	57000	57100	56900	144
585	20240624	105300	9036319800	57200	56900	57200	56800	2347
586	20240624	105200	8902391400	56900	56900	56900	56800	83
587	20240624	105100	8897669200	56900	56900	57000	56800	271
588	20240624	105000	8882250200	56900	56800	57100	56800	397
589	20240624	104900	8859653800	56900	56900	56900	56800	161
590	20240624	104800	8850501700	56800	56900	57000	56800	547
591	20240624	104700	8819418000	56900	57100	57100	56900	3199
592	20240624	104600	8637155500	57100	57100	57100	57000	61
593	20240624	104500	8633674500	57100	57100	57100	57000	275
594	20240624	104400	8617980900	57100	57100	57200	57000	185
595	20240624	104300	8607416700	57100	57100	57100	57000	172
596	20240624	104200	8597607700	57100	57200	57200	57100	838
597	20240624	104100	8549755400	57200	57200	57300	57200	1298
598	20240624	104000	8475507300	57200	57300	57300	57200	191
599	20240624	103900	8464568500	57200	57200	57200	57200	110
600	20240624	103800	8458276500	57200	57300	57400	57200	216
601	20240624	103700	8445899900	57300	57400	57400	57300	113
602	20240624	103600	8439424300	57400	57400	57400	57300	158
603	20240624	103500	8430369200	57300	57300	57400	57300	72
604	20240624	103400	8426242600	57400	57400	57400	57300	259
605	20240624	103300	8411385200	57400	57500	57500	57400	160
606	20240624	103200	8402200200	57500	57700	57700	57500	134
607	20240624	103100	8394485100	57700	57600	57700	57500	32
608	20240624	103000	8392642600	57500	57500	57600	57500	149
609	20240624	102900	8384074900	57500	57400	57800	57400	157
610	20240624	102800	8375039000	57500	57500	57500	57400	112
611	20240624	102700	8368600800	57400	57500	57500	57400	168
612	20240624	102600	8358955000	57500	57500	57500	57400	42
613	20240624	102500	8356542200	57400	57400	57500	57400	176
614	20240624	102400	8346438400	57400	57500	57500	57400	260
615	20240624	102300	8331513900	57500	57600	57600	57500	37
616	20240624	102200	8329385300	57600	57500	57600	57500	53
617	20240624	102100	8326336000	57400	57600	57600	57400	147
618	20240624	102000	8317895800	57500	57700	57700	57500	172
619	20240624	101900	8308000400	57400	57600	57900	57400	135
620	20240624	101800	8300235600	57800	57400	57800	57400	236
621	20240624	101700	8286624500	57500	57500	57700	57500	198
622	20240624	101600	8275228500	57500	57700	57700	57500	840
623	20240624	101500	8226874600	57700	57700	57700	57600	143
624	20240624	101400	8218630000	57600	57700	57800	57600	209
625	20240624	101300	8206575000	57700	57800	57800	57700	134
626	20240624	101200	8198834000	57800	57800	57900	57700	778
627	20240624	101100	8153872800	57900	57800	57900	57800	110
628	20240624	101000	8147514500	57900	57900	58000	57900	59
629	20240624	100900	8144098200	57900	57900	57900	57800	25
630	20240624	100800	8142652700	57900	58000	58000	57800	205
631	20240624	100700	8130786500	58000	57900	58000	57900	162
632	20240624	100600	8121391800	57900	57900	57900	57800	276
633	20240624	100500	8105422100	57900	58000	58000	57900	107
634	20240624	100400	8099219600	57900	58100	58100	57800	133
635	20240624	100300	8091513200	58100	57400	58100	57400	1072
636	20240624	100200	8029406500	57900	57600	57900	57400	335
637	20240624	100100	8010092400	57600	57300	57600	57200	218
638	20240624	100000	7997587000	57200	57100	57300	57100	388
639	20240624	095900	7975415000	57200	57300	57300	57200	629
640	20240624	095800	7939409400	57400	57200	57400	57200	236
641	20240624	095700	7925901300	57200	57100	57300	57100	396
642	20240624	095600	7903246600	57100	57200	57200	57100	1039
643	20240624	095500	7843861900	57300	57200	57300	57200	291
644	20240624	095400	7827211500	57300	57200	57300	57200	175
645	20240624	095300	7817191000	57300	57400	57400	57200	299
646	20240624	095200	7800059100	57200	57200	57400	57200	694
647	20240624	095100	7760341800	57300	57300	57500	57300	551
648	20240624	095000	7728766500	57300	57100	57300	57000	836
649	20240624	094900	7681028000	57200	57000	58800	56900	2303
650	20240624	094800	7548405500	57000	57200	57300	56900	3558
651	20240624	094700	7345479400	57200	57400	57500	57200	1502
652	20240624	094600	7259353700	57500	57500	57600	57400	426
653	20240624	094500	7234859000	57500	57700	57700	57500	1633
654	20240624	094400	7140850000	57700	57700	57800	57600	1152
655	20240624	094300	7074415500	57700	58000	58000	57700	2402
656	20240624	094200	6935526700	58000	57900	58100	57900	545
657	20240624	094100	6903943500	58000	58000	58000	57900	377
658	20240624	094000	6882095300	57900	58300	58300	57900	870
659	20240624	093900	6831605100	58300	58200	58400	58100	332
660	20240624	093800	6812250100	58100	58100	58100	58000	709
661	20240624	093700	6771083400	58100	58100	58200	58000	548
662	20240624	093600	6739269700	58100	58300	58300	58000	217
663	20240624	093500	6726648600	58300	58000	58300	58000	997
664	20240624	093400	6668639500	58000	57800	58000	57800	934
665	20240624	093300	6614550000	57800	58000	58000	57700	1736
666	20240624	093200	6514191900	58000	58500	58500	58000	3220
667	20240624	093100	6326725500	58500	58600	58700	58400	761
668	20240624	093000	6282190000	58700	58700	58800	58500	449
669	20240624	092900	6255861900	58800	58700	58900	58600	222
670	20240624	092800	6242833300	58700	58700	58700	58600	520
671	20240624	092700	6212337600	58700	58800	58800	58500	2001
672	20240624	092600	6094974700	58900	59200	59300	58900	1611
673	20240624	092500	5999917300	59100	59300	59400	59000	956
674	20240624	092400	5943372100	59400	59700	59700	59300	1677
675	20240624	092300	5843580500	59700	59600	59900	59300	831
676	20240624	092200	5794102900	59600	59300	59600	59300	906
677	20240624	092100	5740247800	59300	59100	59300	58900	1128
678	20240624	092000	5673645300	59000	59000	59100	58800	1306
679	20240624	091900	5596702100	59000	59500	59500	59000	4144
680	20240624	091800	5351128100	59500	59700	59700	59500	509
681	20240624	091700	5320797700	59700	59600	59900	59600	837
682	20240624	091600	5270825500	59800	59400	59900	59400	1030
683	20240624	091500	5209538800	59400	59800	59800	59300	2410
684	20240624	091400	5066075300	59700	60100	60100	59600	2410
685	20240624	091300	4921945200	60000	59700	60200	59700	1361
686	20240624	091200	4840360900	59700	59400	59700	59400	2123
687	20240624	091100	4713923500	59400	59900	59900	59400	2991
688	20240624	091000	4535714100	59900	60400	60400	59800	3104
689	20240624	090900	4349239600	60300	60900	60900	60100	4157
690	20240624	090800	4098070500	60800	61300	61300	60500	6114
691	20240624	090700	3725837900	61300	61800	61900	61200	7484
692	20240624	090600	3265069100	61800	62000	62100	61700	5650
693	20240624	090500	2915659900	62000	62300	62300	61600	8346
694	20240624	090400	2398141500	62300	61100	62300	61000	16278
695	20240624	090300	1391079600	61000	60000	61500	60000	9161
696	20240624	090200	832123500	60200	59300	60300	59200	7439
697	20240624	090100	387142900	59300	58600	59500	58600	4296
698	20240624	090000	132890800	58300	59100	59100	58200	2263