KissMeData/145990/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202700	3676493900	53200	53200	53200	53200	873
3	20240624	202600	3676493900	53200	53200	53200	53200	0
4	20240624	202500	3676493900	53200	53200	53200	53200	0
5	20240624	202400	3676493900	53200	53200	53200	53200	0
6	20240624	202300	3676493900	53200	53200	53200	53200	0
7	20240624	202200	3676493900	53200	53200	53200	53200	0
8	20240624	202100	3676493900	53200	53200	53200	53200	0
9	20240624	202000	3676493900	53200	53200	53200	53200	0
10	20240624	201900	3676493900	53200	53200	53200	53200	0
11	20240624	201800	3676493900	53200	53200	53200	53200	0
12	20240624	201700	3676493900	53200	53200	53200	53200	0
13	20240624	201600	3676493900	53200	53200	53200	53200	0
14	20240624	201500	3676493900	53200	53200	53200	53200	0
15	20240624	201400	3676493900	53200	53200	53200	53200	0
16	20240624	201300	3676493900	53200	53200	53200	53200	0
17	20240624	201200	3676493900	53200	53200	53200	53200	0
18	20240624	201100	3676493900	53200	53200	53200	53200	0
19	20240624	201000	3676493900	53200	53200	53200	53200	0
20	20240624	200900	3676493900	53200	53200	53200	53200	0
21	20240624	200800	3676493900	53200	53200	53200	53200	0
22	20240624	200700	3676493900	53200	53200	53200	53200	0
23	20240624	200600	3676493900	53200	53200	53200	53200	0
24	20240624	200500	3676493900	53200	53200	53200	53200	0
25	20240624	200400	3676493900	53200	53200	53200	53200	0
26	20240624	200300	3676493900	53200	53200	53200	53200	0
27	20240624	200200	3676493900	53200	53200	53200	53200	0
28	20240624	200100	3676493900	53200	53200	53200	53200	0
29	20240624	200000	3676493900	53200	53200	53200	53200	0
30	20240624	195900	3676493900	53200	53200	53200	53200	0
31	20240624	195800	3676493900	53200	53200	53200	53200	0
32	20240624	195700	3676493900	53200	53200	53200	53200	873
33	20240624	195600	3676493900	53200	53200	53200	53200	0
34	20240624	195500	3676493900	53200	53200	53200	53200	0
35	20240624	195400	3676493900	53200	53200	53200	53200	0
36	20240624	195300	3676493900	53200	53200	53200	53200	0
37	20240624	195200	3676493900	53200	53200	53200	53200	0
38	20240624	195100	3676493900	53200	53200	53200	53200	0
39	20240624	195000	3676493900	53200	53200	53200	53200	0
40	20240624	194900	3676493900	53200	53200	53200	53200	0
41	20240624	194800	3676493900	53200	53200	53200	53200	0
42	20240624	194700	3676493900	53200	53200	53200	53200	0
43	20240624	194600	3676493900	53200	53200	53200	53200	0
44	20240624	194500	3676493900	53200	53200	53200	53200	0
45	20240624	194400	3676493900	53200	53200	53200	53200	0
46	20240624	194300	3676493900	53200	53200	53200	53200	0
47	20240624	194200	3676493900	53200	53200	53200	53200	0
48	20240624	194100	3676493900	53200	53200	53200	53200	0
49	20240624	194000	3676493900	53200	53200	53200	53200	0
50	20240624	193900	3676493900	53200	53200	53200	53200	0
51	20240624	193800	3676493900	53200	53200	53200	53200	0
52	20240624	193700	3676493900	53200	53200	53200	53200	0
53	20240624	193600	3676493900	53200	53200	53200	53200	0
54	20240624	193500	3676493900	53200	53200	53200	53200	0
55	20240624	193400	3676493900	53200	53200	53200	53200	0
56	20240624	193300	3676493900	53200	53200	53200	53200	0
57	20240624	193200	3676493900	53200	53200	53200	53200	0
58	20240624	193100	3676493900	53200	53200	53200	53200	0
59	20240624	193000	3676493900	53200	53200	53200	53200	0
60	20240624	192900	3676493900	53200	53200	53200	53200	0
61	20240624	192800	3676493900	53200	53200	53200	53200	0
62	20240624	192700	3676493900	53200	53200	53200	53200	873
63	20240624	192600	3676493900	53200	53200	53200	53200	0
64	20240624	192500	3676493900	53200	53200	53200	53200	0
65	20240624	192400	3676493900	53200	53200	53200	53200	0
66	20240624	192300	3676493900	53200	53200	53200	53200	0
67	20240624	192200	3676493900	53200	53200	53200	53200	0
68	20240624	192100	3676493900	53200	53200	53200	53200	0
69	20240624	192000	3676493900	53200	53200	53200	53200	0
70	20240624	191900	3676493900	53200	53200	53200	53200	0
71	20240624	191800	3676493900	53200	53200	53200	53200	0
72	20240624	191700	3676493900	53200	53200	53200	53200	0
73	20240624	191600	3676493900	53200	53200	53200	53200	0
74	20240624	191500	3676493900	53200	53200	53200	53200	0
75	20240624	191400	3676493900	53200	53200	53200	53200	0
76	20240624	191300	3676493900	53200	53200	53200	53200	0
77	20240624	191200	3676493900	53200	53200	53200	53200	0
78	20240624	191100	3676493900	53200	53200	53200	53200	0
79	20240624	191000	3676493900	53200	53200	53200	53200	0
80	20240624	190900	3676493900	53200	53200	53200	53200	0
81	20240624	190800	3676493900	53200	53200	53200	53200	0
82	20240624	190700	3676493900	53200	53200	53200	53200	0
83	20240624	190600	3676493900	53200	53200	53200	53200	0
84	20240624	190500	3676493900	53200	53200	53200	53200	0
85	20240624	190400	3676493900	53200	53200	53200	53200	0
86	20240624	190300	3676493900	53200	53200	53200	53200	0
87	20240624	190200	3676493900	53200	53200	53200	53200	0
88	20240624	190100	3676493900	53200	53200	53200	53200	0
89	20240624	190000	3676493900	53200	53200	53200	53200	0
90	20240624	185900	3676493900	53200	53200	53200	53200	0
91	20240624	185800	3676493900	53200	53200	53200	53200	0
92	20240624	185700	3676493900	53200	53200	53200	53200	873
93	20240624	185600	3676493900	53200	53200	53200	53200	0
94	20240624	185500	3676493900	53200	53200	53200	53200	0
95	20240624	185400	3676493900	53200	53200	53200	53200	0
96	20240624	185300	3676493900	53200	53200	53200	53200	0
97	20240624	185200	3676493900	53200	53200	53200	53200	0
98	20240624	185100	3676493900	53200	53200	53200	53200	0
99	20240624	185000	3676493900	53200	53200	53200	53200	0
100	20240624	184900	3676493900	53200	53200	53200	53200	0
101	20240624	184800	3676493900	53200	53200	53200	53200	0
102	20240624	184700	3676493900	53200	53200	53200	53200	0
103	20240624	184600	3676493900	53200	53200	53200	53200	0
104	20240624	184500	3676493900	53200	53200	53200	53200	0
105	20240624	184400	3676493900	53200	53200	53200	53200	0
106	20240624	184300	3676493900	53200	53200	53200	53200	0
107	20240624	184200	3676493900	53200	53200	53200	53200	0
108	20240624	184100	3676493900	53200	53200	53200	53200	0
109	20240624	184000	3676493900	53200	53200	53200	53200	0
110	20240624	183900	3676493900	53200	53200	53200	53200	0
111	20240624	183800	3676493900	53200	53200	53200	53200	0
112	20240624	183700	3676493900	53200	53200	53200	53200	0
113	20240624	183600	3676493900	53200	53200	53200	53200	0
114	20240624	183500	3676493900	53200	53200	53200	53200	0
115	20240624	183400	3676493900	53200	53200	53200	53200	0
116	20240624	183300	3676493900	53200	53200	53200	53200	0
117	20240624	183200	3676493900	53200	53200	53200	53200	0
118	20240624	183100	3676493900	53200	53200	53200	53200	0
119	20240624	183000	3676493900	53200	53200	53200	53200	0
120	20240624	182900	3676493900	53200	53200	53200	53200	0
121	20240624	182800	3676493900	53200	53200	53200	53200	0
122	20240624	182700	3676493900	53200	53200	53200	53200	873
123	20240624	182600	3676493900	53200	53200	53200	53200	0
124	20240624	182500	3676493900	53200	53200	53200	53200	0
125	20240624	182400	3676493900	53200	53200	53200	53200	0
126	20240624	182300	3676493900	53200	53200	53200	53200	0
127	20240624	182200	3676493900	53200	53200	53200	53200	0
128	20240624	182100	3676493900	53200	53200	53200	53200	0
129	20240624	182000	3676493900	53200	53200	53200	53200	0
130	20240624	181900	3676493900	53200	53200	53200	53200	0
131	20240624	181800	3676493900	53200	53200	53200	53200	0
132	20240624	181700	3676493900	53200	53200	53200	53200	0
133	20240624	181600	3676493900	53200	53200	53200	53200	0
134	20240624	181500	3676493900	53200	53200	53200	53200	0
135	20240624	181400	3676493900	53200	53200	53200	53200	0
136	20240624	181300	3676493900	53200	53200	53200	53200	0
137	20240624	181200	3676493900	53200	53200	53200	53200	0
138	20240624	181100	3676493900	53200	53200	53200	53200	0
139	20240624	181000	3676493900	53200	53200	53200	53200	0
140	20240624	180900	3676493900	53200	53200	53200	53200	0
141	20240624	180800	3676493900	53200	53200	53200	53200	0
142	20240624	180700	3676493900	53200	53200	53200	53200	0
143	20240624	180600	3676493900	53200	53200	53200	53200	0
144	20240624	180500	3676493900	53200	53200	53200	53200	0
145	20240624	180400	3676493900	53200	53200	53200	53200	0
146	20240624	180300	3676493900	53200	53200	53200	53200	0
147	20240624	180200	3676493900	53200	53200	53200	53200	0
148	20240624	180100	3676493900	53200	53200	53200	53200	0
149	20240624	180000	3676493900	53200	53200	53200	53200	0
150	20240624	175900	3676493900	53200	53200	53200	53200	0
151	20240624	175800	3676493900	53200	53200	53200	53200	0
152	20240624	175700	3676493900	53200	53200	53200	53200	873
153	20240624	175600	3676493900	53200	53200	53200	53200	0
154	20240624	175500	3676493900	53200	53200	53200	53200	0
155	20240624	175400	3676493900	53200	53200	53200	53200	0
156	20240624	175300	3676493900	53200	53200	53200	53200	0
157	20240624	175200	3676493900	53200	53200	53200	53200	0
158	20240624	175100	3676493900	53200	53200	53200	53200	0
159	20240624	175000	3676493900	53200	53200	53200	53200	0
160	20240624	174900	3676493900	53200	53200	53200	53200	0
161	20240624	174800	3676493900	53200	53200	53200	53200	0
162	20240624	174700	3676493900	53200	53200	53200	53200	0
163	20240624	174600	3676493900	53200	53200	53200	53200	0
164	20240624	174500	3676493900	53200	53200	53200	53200	0
165	20240624	174400	3676493900	53200	53200	53200	53200	0
166	20240624	174300	3676493900	53200	53200	53200	53200	0
167	20240624	174200	3676493900	53200	53200	53200	53200	0
168	20240624	174100	3676493900	53200	53200	53200	53200	0
169	20240624	174000	3676493900	53200	53200	53200	53200	0
170	20240624	173900	3676493900	53200	53200	53200	53200	0
171	20240624	173800	3676493900	53200	53200	53200	53200	0
172	20240624	173700	3676493900	53200	53200	53200	53200	0
173	20240624	173600	3676493900	53200	53200	53200	53200	0
174	20240624	173500	3676493900	53200	53200	53200	53200	0
175	20240624	173400	3676493900	53200	53200	53200	53200	0
176	20240624	173300	3676493900	53200	53200	53200	53200	0
177	20240624	173200	3676493900	53200	53200	53200	53200	0
178	20240624	173100	3676493900	53200	53200	53200	53200	0
179	20240624	173000	3676493900	53200	53200	53200	53200	0
180	20240624	172900	3676493900	53200	53200	53200	53200	0
181	20240624	172800	3676493900	53200	53200	53200	53200	0
182	20240624	172700	3676493900	53200	53200	53200	53200	873
183	20240624	172600	3676493900	53200	53200	53200	53200	0
184	20240624	172500	3676493900	53200	53200	53200	53200	0
185	20240624	172400	3676493900	53200	53200	53200	53200	0
186	20240624	172300	3676493900	53200	53200	53200	53200	0
187	20240624	172200	3676493900	53200	53200	53200	53200	0
188	20240624	172100	3676493900	53200	53200	53200	53200	0
189	20240624	172000	3676493900	53200	53200	53200	53200	0
190	20240624	171900	3676493900	53200	53200	53200	53200	0
191	20240624	171800	3676493900	53200	53200	53200	53200	0
192	20240624	171700	3676493900	53200	53200	53200	53200	0
193	20240624	171600	3676493900	53200	53200	53200	53200	0
194	20240624	171500	3676493900	53200	53200	53200	53200	0
195	20240624	171400	3676493900	53200	53200	53200	53200	0
196	20240624	171300	3676493900	53200	53200	53200	53200	0
197	20240624	171200	3676493900	53200	53200	53200	53200	0
198	20240624	171100	3676493900	53200	53200	53200	53200	0
199	20240624	171000	3676493900	53200	53200	53200	53200	0
200	20240624	170900	3676493900	53200	53200	53200	53200	0
201	20240624	170800	3676493900	53200	53200	53200	53200	0
202	20240624	170700	3676493900	53200	53200	53200	53200	0
203	20240624	170600	3676493900	53200	53200	53200	53200	0
204	20240624	170500	3676493900	53200	53200	53200	53200	0
205	20240624	170400	3676493900	53200	53200	53200	53200	0
206	20240624	170300	3676493900	53200	53200	53200	53200	0
207	20240624	170200	3676493900	53200	53200	53200	53200	0
208	20240624	170100	3676493900	53200	53200	53200	53200	0
209	20240624	170000	3676493900	53200	53200	53200	53200	0
210	20240624	165900	3676493900	53200	53200	53200	53200	0
211	20240624	165800	3676493900	53200	53200	53200	53200	0
212	20240624	165700	3676493900	53200	53200	53200	53200	873
213	20240624	165600	3676493900	53200	53200	53200	53200	0
214	20240624	165500	3676493900	53200	53200	53200	53200	0
215	20240624	165400	3676493900	53200	53200	53200	53200	0
216	20240624	165300	3676493900	53200	53200	53200	53200	0
217	20240624	165200	3676493900	53200	53200	53200	53200	0
218	20240624	165100	3676493900	53200	53200	53200	53200	0
219	20240624	165000	3676493900	53200	53200	53200	53200	0
220	20240624	164900	3676493900	53200	53200	53200	53200	0
221	20240624	164800	3676493900	53200	53200	53200	53200	0
222	20240624	164700	3676493900	53200	53200	53200	53200	0
223	20240624	164600	3676493900	53200	53200	53200	53200	0
224	20240624	164500	3676493900	53200	53200	53200	53200	0
225	20240624	164400	3676493900	53200	53200	53200	53200	0
226	20240624	164300	3676493900	53200	53200	53200	53200	0
227	20240624	164200	3676493900	53200	53200	53200	53200	0
228	20240624	164100	3676493900	53200	53200	53200	53200	0
229	20240624	164000	3676493900	53200	53200	53200	53200	0
230	20240624	163900	3676493900	53200	53200	53200	53200	0
231	20240624	163800	3676493900	53200	53200	53200	53200	0
232	20240624	163700	3676493900	53200	53200	53200	53200	0
233	20240624	163600	3676493900	53200	53200	53200	53200	0
234	20240624	163500	3676493900	53200	53200	53200	53200	0
235	20240624	163400	3676493900	53200	53200	53200	53200	0
236	20240624	163300	3676493900	53200	53200	53200	53200	0
237	20240624	163200	3676493900	53200	53200	53200	53200	0
238	20240624	163100	3676493900	53200	53200	53200	53200	0
239	20240624	163000	3676493900	53200	53200	53200	53200	0
240	20240624	162900	3676493900	53200	53200	53200	53200	0
241	20240624	162800	3676493900	53200	53200	53200	53200	0
242	20240624	162700	3676493900	53200	53200	53200	53200	873
243	20240624	162600	3676493900	53200	53200	53200	53200	0
244	20240624	162500	3676493900	53200	53200	53200	53200	0
245	20240624	162400	3676493900	53200	53200	53200	53200	0
246	20240624	162300	3676493900	53200	53200	53200	53200	0
247	20240624	162200	3676493900	53200	53200	53200	53200	0
248	20240624	162100	3676493900	53200	53200	53200	53200	0
249	20240624	162000	3676493900	53200	53200	53200	53200	0
250	20240624	161900	3676493900	53200	53200	53200	53200	0
251	20240624	161800	3676493900	53200	53200	53200	53200	0
252	20240624	161700	3676493900	53200	53200	53200	53200	0
253	20240624	161600	3676493900	53200	53200	53200	53200	0
254	20240624	161500	3676493900	53200	53200	53200	53200	0
255	20240624	161400	3676493900	53200	53200	53200	53200	0
256	20240624	161300	3676493900	53200	53200	53200	53200	0
257	20240624	161200	3676493900	53200	53200	53200	53200	0
258	20240624	161100	3676493900	53200	53200	53200	53200	0
259	20240624	161000	3676493900	53200	53200	53200	53200	0
260	20240624	160900	3676493900	53200	53200	53200	53200	0
261	20240624	160800	3676493900	53200	53200	53200	53200	0
262	20240624	160700	3676493900	53200	53200	53200	53200	0
263	20240624	160600	3676493900	53200	53200	53200	53200	0
264	20240624	160500	3676493900	53200	53200	53200	53200	0
265	20240624	160400	3676493900	53200	53200	53200	53200	0
266	20240624	160300	3676493900	53200	53200	53200	53200	0
267	20240624	160200	3676493900	53200	53200	53200	53200	0
268	20240624	160100	3676493900	53200	53200	53200	53200	0
269	20240624	160000	3676493900	53200	53200	53200	53200	0
270	20240624	155900	3676493900	53200	53200	53200	53200	0
271	20240624	155800	3676493900	53200	53200	53200	53200	0
272	20240624	155700	3676493900	53200	53200	53200	53200	873
273	20240624	155600	3676493900	53200	53200	53200	53200	0
274	20240624	155500	3676493900	53200	53200	53200	53200	0
275	20240624	155400	3676493900	53200	53200	53200	53200	0
276	20240624	155300	3676493900	53200	53200	53200	53200	0
277	20240624	155200	3676493900	53200	53200	53200	53200	0
278	20240624	155100	3676493900	53200	53200	53200	53200	0
279	20240624	155000	3676493900	53200	53200	53200	53200	0
280	20240624	154900	3676493900	53200	53200	53200	53200	0
281	20240624	154800	3676493900	53200	53200	53200	53200	0
282	20240624	154700	3676493900	53200	53200	53200	53200	0
283	20240624	154600	3676493900	53200	53200	53200	53200	0
284	20240624	154500	3676493900	53200	53200	53200	53200	0
285	20240624	154400	3676493900	53200	53200	53200	53200	0
286	20240624	154300	3676493900	53200	53200	53200	53200	0
287	20240624	154200	3676493900	53200	53200	53200	53200	0
288	20240624	154100	3676493900	53200	53200	53200	53200	0
289	20240624	154000	3676493900	53200	53200	53200	53200	0
290	20240624	153900	3676493900	53200	53200	53200	53200	0
291	20240624	153800	3676493900	53200	53200	53200	53200	0
292	20240624	153700	3676493900	53200	53200	53200	53200	0
293	20240624	153600	3676493900	53200	53200	53200	53200	0
294	20240624	153500	3676493900	53200	53200	53200	53200	0
295	20240624	153400	3676493900	53200	53200	53200	53200	0
296	20240624	153300	3676493900	53200	53200	53200	53200	0
297	20240624	153200	3676493900	53200	53200	53200	53200	0
298	20240624	153100	3676493900	53200	53200	53200	53200	0
299	20240624	153000	3676493900	53200	53200	53200	53200	873
300	20240624	152900	3630050300	53400	53400	53400	53400	0
301	20240624	152800	3630050300	53400	53400	53400	53400	0
302	20240624	152700	3630050300	53400	53400	53400	53400	0
303	20240624	152600	3630050300	53400	53400	53400	53400	0
304	20240624	152500	3630050300	53400	53400	53400	53400	0
305	20240624	152400	3630050300	53400	53400	53400	53400	0
306	20240624	152300	3630050300	53400	53400	53400	53400	0
307	20240624	152200	3630050300	53400	53400	53400	53400	0
308	20240624	152100	3630050300	53400	53400	53400	53400	0
309	20240624	152000	3630050300	53400	53400	53400	53400	0
310	20240624	151900	3630050300	53400	53400	53400	53100	346
311	20240624	151800	3611608600	53400	53400	53400	53300	8
312	20240624	151700	3611181600	53300	53400	53400	53300	133
313	20240624	151600	3604087000	53400	53200	53400	53200	91
314	20240624	151500	3599238500	53300	53300	53400	53300	57
315	20240624	151400	3596198600	53300	53200	53300	53200	22
316	20240624	151300	3595028000	53300	53300	53300	53300	79
317	20240624	151200	3590817300	53300	53300	53300	53200	14
318	20240624	151100	3590071300	53300	53300	53300	53300	1
319	20240624	151000	3590018000	53300	53400	53400	53200	329
320	20240624	150900	3572478100	53500	53400	53500	53400	103
321	20240624	150800	3566977700	53400	53400	53400	53400	100
322	20240624	150700	3561637700	53400	53400	53400	53300	11
323	20240624	150600	3561051000	53300	53200	53300	53200	182
324	20240624	150500	3551354400	53300	53300	53300	53200	39
325	20240624	150400	3549279300	53400	53400	53400	53300	264
326	20240624	150300	3535207700	53500	53400	53500	53400	65
327	20240624	150200	3531736200	53400	53400	53400	53400	8
328	20240624	150100	3531309000	53500	53400	53500	53400	12
329	20240624	150000	3530668000	53500	53400	53500	53400	113
330	20240624	145900	3524633700	53400	53400	53400	53300	38
331	20240624	145800	3522608100	53400	53400	53400	53400	0
332	20240624	145700	3522608100	53400	53500	53500	53400	103
333	20240624	145600	3517105400	53400	53400	53400	53400	21
334	20240624	145500	3515984000	53400	53400	53400	53400	0
335	20240624	145400	3515984000	53400	53300	53400	53300	4
336	20240624	145300	3515770600	53400	53400	53400	53400	19
337	20240624	145200	3514756000	53400	53400	53400	53400	16
338	20240624	145100	3513901600	53400	53400	53400	53400	5
339	20240624	145000	3513634600	53400	53400	53400	53400	2
340	20240624	144900	3513527800	53400	53400	53400	53400	5
341	20240624	144800	3513260800	53400	53300	53400	53200	236
342	20240624	144700	3500675800	53300	53300	53300	53300	57
343	20240624	144600	3497637700	53300	53300	53300	53300	1
344	20240624	144500	3497584400	53300	53300	53300	53300	52
345	20240624	144400	3494812800	53300	53200	53300	53200	108
346	20240624	144300	3489066800	53300	53300	53300	53300	10
347	20240624	144200	3488533800	53200	53300	53300	53200	4
348	20240624	144100	3488320800	53200	53200	53200	53100	78
349	20240624	144000	3484178500	53100	53200	53200	53100	705
350	20240624	143900	3446672700	53300	53300	53300	53300	2
351	20240624	143800	3446566100	53200	53300	53300	53200	56
352	20240624	143700	3443584300	53300	53300	53300	53300	0
353	20240624	143600	3443584300	53300	53300	53300	53300	1
354	20240624	143500	3443531000	53300	53300	53300	53300	30
355	20240624	143400	3441932000	53300	53300	53300	53300	0
356	20240624	143300	3441932000	53300	53200	53300	53200	161
357	20240624	143200	3433366600	53200	53100	53200	53100	62
358	20240624	143100	3430074200	53200	53200	53200	53200	30
359	20240624	143000	3428478200	53200	53200	53200	53000	99
360	20240624	142900	3423230300	53000	53200	53200	53000	21
361	20240624	142800	3422116800	53200	53100	53200	53100	91
362	20240624	142700	3417284400	53100	53400	53400	52800	2503
363	20240624	142600	3284272300	53400	53300	53400	53300	6
364	20240624	142500	3283952300	53400	53400	53400	53400	18
365	20240624	142400	3282991100	53400	53400	53400	53400	7
366	20240624	142300	3282617300	53400	53400	53400	53400	2
367	20240624	142200	3282510500	53400	53400	53400	53300	10
368	20240624	142100	3281977100	53400	53300	53400	53300	8
369	20240624	142000	3281550500	53500	53400	53500	53300	70
370	20240624	141900	3277812800	53400	53500	53500	53400	252
371	20240624	141800	3264354400	53400	53400	53400	53400	104
372	20240624	141700	3258800800	53300	53300	53300	53300	329
373	20240624	141600	3241265100	53300	53300	53300	53300	0
374	20240624	141500	3241265100	53300	53300	53300	53200	20
375	20240624	141400	3240199300	53300	53300	53300	53200	70
376	20240624	141300	3236468500	53200	53200	53200	53200	6
377	20240624	141200	3236149300	53300	53300	53300	53300	25
378	20240624	141100	3234816800	53300	53300	53300	53300	20
379	20240624	141000	3233750800	53300	53300	53300	53300	0
380	20240624	140900	3233750800	53300	53300	53300	53300	79
381	20240624	140800	3229540100	53300	53300	53300	53300	13
382	20240624	140700	3228847200	53300	53200	53300	53200	57
383	20240624	140600	3225812900	53300	53300	53300	53300	2
384	20240624	140500	3225706300	53300	53300	53300	53200	6
385	20240624	140400	3225386700	53200	53300	53300	53200	16
386	20240624	140300	3224534000	53300	53300	53300	53300	10
387	20240624	140200	3224001000	53300	53300	53300	53200	28
388	20240624	140100	3222509400	53300	53300	53300	53300	1
389	20240624	140000	3222456100	53300	53300	53300	53300	0
390	20240624	135900	3222456100	53300	53300	53300	53300	21
391	20240624	135800	3221336800	53300	53300	53300	53300	22
392	20240624	135700	3220164200	53300	53300	53300	53300	20
393	20240624	135600	3219098200	53300	53300	53300	53300	0
394	20240624	135500	3219098200	53300	53300	53300	53300	18
395	20240624	135400	3218138800	53300	53200	53300	53200	24
396	20240624	135300	3216861800	53300	53300	53300	53300	0
397	20240624	135200	3216861800	53300	53300	53300	53300	16
398	20240624	135100	3216009000	53300	53200	53300	53200	22
399	20240624	135000	3214838300	53300	53200	53300	53100	201
400	20240624	134900	3204159500	53200	53200	53200	53200	2
401	20240624	134800	3204053100	53100	53100	53100	53100	102
402	20240624	134700	3198636900	53000	53100	53100	53000	141
403	20240624	134600	3191158900	53100	53100	53100	53100	172
404	20240624	134500	3182025700	53100	53100	53100	53100	0
405	20240624	134400	3182025700	53100	53100	53100	53100	0
406	20240624	134300	3182025700	53100	53100	53100	52900	7
407	20240624	134200	3181654500	52900	53100	53100	52900	12
408	20240624	134100	3181019500	53100	52900	53100	52900	7
409	20240624	134000	3180648400	52900	53000	53100	52900	506
410	20240624	133900	3153875800	53000	53000	53000	53000	28
411	20240624	133800	3152391800	53000	53100	53100	53000	2000
412	20240624	133700	3046329000	53200	53200	53200	53200	2
413	20240624	133600	3046222600	53200	53200	53200	53200	17
414	20240624	133500	3045318200	53200	53100	53200	53100	30
415	20240624	133400	3043723300	53200	53200	53200	53200	54
416	20240624	133300	3040850500	53200	53200	53200	53200	241
417	20240624	133200	3028029300	53200	53200	53200	53200	22
418	20240624	133100	3026858900	53200	53100	53200	53100	130
419	20240624	133000	3019955200	53200	53100	53200	53100	68
420	20240624	132900	3016343700	53100	53100	53100	53100	50
421	20240624	132800	3013688700	53200	53200	53200	53200	0
422	20240624	132700	3013688700	53200	53200	53200	53200	1
423	20240624	132600	3013635500	53200	53200	53200	53200	0
424	20240624	132500	3013635500	53200	53100	53200	53100	69
425	20240624	132400	3009970200	53100	53100	53100	53100	21
426	20240624	132300	3008855100	53100	53100	53100	53100	37
427	20240624	132200	3006890400	53200	53200	53200	53200	1
428	20240624	132100	3006837200	53200	53200	53200	53100	64
429	20240624	132000	3003436200	53200	53200	53200	53100	6
430	20240624	131900	3003117400	53100	53100	53100	53100	170
431	20240624	131800	2994090400	53200	53300	53300	53200	1250
432	20240624	131700	2927590200	53300	53300	53300	53300	2
433	20240624	131600	2927483600	53300	53300	53300	53300	17
434	20240624	131500	2926577500	53300	53300	53300	53300	3
435	20240624	131400	2926417600	53300	53300	53300	53300	3
436	20240624	131300	2926257700	53300	53200	53300	53200	2
437	20240624	131200	2926151200	53300	53300	53300	53300	66
438	20240624	131100	2922633400	53300	53300	53300	53300	19
439	20240624	131000	2921620700	53300	53200	53300	53200	102
440	20240624	130900	2916194100	53300	53300	53300	53300	9
441	20240624	130800	2915714400	53300	53300	53300	53300	1
442	20240624	130700	2915661100	53300	53300	53300	53300	21
443	20240624	130600	2914541800	53300	53300	53300	53200	73
444	20240624	130500	2910655500	53300	53300	53300	53300	18
445	20240624	130400	2909696100	53300	53300	53300	53300	0
446	20240624	130300	2909696100	53300	53300	53300	53300	2
447	20240624	130200	2909589500	53300	53300	53300	53300	11
448	20240624	130100	2909003200	53300	53300	53300	53300	26
449	20240624	130000	2907617400	53300	53200	53300	53200	201
450	20240624	125900	2896904200	53400	53400	53400	53400	19
451	20240624	125800	2895889600	53400	53400	53400	53400	0
452	20240624	125700	2895889600	53400	53400	53400	53400	4
453	20240624	125600	2895676000	53300	53300	53400	53300	204
454	20240624	125500	2884802600	53300	53300	53300	53300	278
455	20240624	125400	2869985200	53300	53200	53300	53200	169
456	20240624	125300	2860994200	53300	53300	53300	53300	1
457	20240624	125200	2860940900	53300	53200	53300	53200	15
458	20240624	125100	2860142500	53300	53300	53300	53300	3
459	20240624	125000	2859982600	53300	53300	53300	53300	48
460	20240624	124900	2857424200	53300	53300	53300	53300	0
461	20240624	124800	2857424200	53300	53300	53300	53300	0
462	20240624	124700	2857424200	53300	53300	53300	53300	12
463	20240624	124600	2856784600	53300	53300	53300	53300	0
464	20240624	124500	2856784600	53300	53300	53300	53300	16
465	20240624	124400	2855931800	53300	53200	53300	53200	7
466	20240624	124300	2855559200	53300	53200	53300	53200	11
467	20240624	124200	2854973800	53300	53300	53300	53300	22
468	20240624	124100	2853801200	53300	53400	53400	53300	155
469	20240624	124000	2845537500	53400	53400	53400	53300	78
470	20240624	123900	2841379500	53300	53300	53400	53200	132
471	20240624	123800	2834355400	53400	53400	53400	53200	5
472	20240624	123700	2834088600	53400	53300	53400	53300	4
473	20240624	123600	2833875200	53300	53400	53500	53300	1158
474	20240624	123500	2772138200	53400	53400	53500	53400	12
475	20240624	123400	2771496400	53500	53500	53500	53500	2
476	20240624	123300	2771389400	53400	53500	53500	53400	77
477	20240624	123200	2767277100	53400	53400	53400	53400	3
478	20240624	123100	2767116900	53500	53400	53500	53400	247
479	20240624	123000	2753926900	53400	53400	53400	53400	0
480	20240624	122900	2753926900	53400	53300	53400	53300	331
481	20240624	122800	2736275100	53300	53300	53300	53300	142
482	20240624	122700	2728706500	53200	53300	53300	53200	19
483	20240624	122600	2727694400	53300	53300	53300	53300	37
484	20240624	122500	2725722300	53300	53300	53300	53300	20
485	20240624	122400	2724656300	53300	53300	53300	53300	5
486	20240624	122300	2724389800	53300	53300	53300	53300	19
487	20240624	122200	2723377100	53300	53300	53300	53300	176
488	20240624	122100	2713996300	53300	53300	53300	53300	3
489	20240624	122000	2713836400	53300	53300	53300	53300	57
490	20240624	121900	2710798300	53300	53300	53300	53300	4
491	20240624	121800	2710585100	53300	53300	53300	53300	0
492	20240624	121700	2710585100	53300	53200	53300	53200	39
493	20240624	121600	2708507300	53300	53300	53300	53300	10
494	20240624	121500	2707974300	53300	53200	53300	53200	17
495	20240624	121400	2707069100	53300	53300	53300	53200	33
496	20240624	121300	2705311600	53300	53300	53300	53300	4
497	20240624	121200	2705098400	53300	53200	53300	53200	129
498	20240624	121100	2698235400	53200	53200	53200	53200	0
499	20240624	121000	2698235400	53200	53200	53200	53200	1
500	20240624	120900	2698182200	53200	53200	53200	53200	17
501	20240624	120800	2697277800	53200	53200	53200	53200	0
502	20240624	120700	2697277800	53200	53200	53200	53200	15
503	20240624	120600	2696479800	53200	53200	53300	53200	139
504	20240624	120500	2689084600	53200	53200	53200	53200	1
505	20240624	120400	2689031400	53200	53200	53200	53100	27
506	20240624	120300	2687595700	53200	53200	53200	53200	25
507	20240624	120200	2686265700	53200	53200	53200	53200	4
508	20240624	120100	2686052900	53200	53200	53200	53200	21
509	20240624	120000	2684935700	53200	53300	53300	53200	35
510	20240624	115900	2683072600	53300	53300	53300	53300	2
511	20240624	115800	2682966000	53300	53200	53300	53200	34
512	20240624	115700	2681157000	53300	53300	53300	53200	421
513	20240624	115600	2658759400	53300	53300	53300	53300	2
514	20240624	115500	2658652800	53300	53300	53300	53300	0
515	20240624	115400	2658652800	53300	53300	53300	53300	20
516	20240624	115300	2657586800	53200	53200	53300	53200	444
517	20240624	115200	2633955900	53200	53200	53200	53200	3
518	20240624	115100	2633796300	53200	53200	53200	53200	39
519	20240624	115000	2631721500	53200	53200	53200	53200	12
520	20240624	114900	2631083100	53200	53200	53200	53200	40
521	20240624	114800	2628955100	53200	53200	53200	53200	7
522	20240624	114700	2628582700	53200	53300	53300	53200	667
523	20240624	114600	2593098100	53300	53300	53300	53300	5
524	20240624	114500	2592831600	53300	53300	53300	53300	1016
525	20240624	114400	2538678800	53300	53300	53300	53300	0
526	20240624	114300	2538678800	53300	53200	53300	53200	57
527	20240624	114200	2535646200	53300	53200	53300	53200	72
528	20240624	114100	2531815600	53300	53300	53300	53300	4
529	20240624	114000	2531602400	53200	53300	53300	53200	31
530	20240624	113900	2529953100	53300	53200	53300	53200	11
531	20240624	113800	2529367300	53200	53300	53300	53200	343
532	20240624	113700	2511118100	53300	53300	53300	53300	0
533	20240624	113600	2511118100	53300	53100	53300	53100	128
534	20240624	113500	2504308800	53200	53200	53200	53200	81
535	20240624	113400	2499999600	53200	53200	53200	53200	1
536	20240624	113300	2499946400	53200	53200	53200	53200	0
537	20240624	113200	2499946400	53200	53200	53200	53200	0
538	20240624	113100	2499946400	53200	53200	53200	53200	79
539	20240624	113000	2495743600	53300	53300	53300	53300	2
540	20240624	112900	2495637000	53300	53200	53300	53200	17
541	20240624	112800	2494731700	53300	53300	53300	53300	5
542	20240624	112700	2494465200	53300	53200	53300	53200	62
543	20240624	112600	2491166600	53100	53100	53100	53100	31
544	20240624	112500	2489520500	53200	53200	53200	53200	4
545	20240624	112400	2489307700	53200	53300	53300	53200	64
546	20240624	112300	2485902700	53200	53200	53300	53200	92
547	20240624	112200	2481007700	53200	53200	53300	53200	534
548	20240624	112100	2452598700	53300	53300	53300	53300	4
549	20240624	112000	2452385500	53300	53200	53300	53200	3
550	20240624	111900	2452225700	53300	53200	53300	53200	69
551	20240624	111800	2448554000	53200	53200	53300	53100	338
552	20240624	111700	2430572300	53200	53200	53200	53200	12
553	20240624	111600	2429933900	53200	53300	53300	53200	195
554	20240624	111500	2419559500	53200	53300	53300	53200	299
555	20240624	111400	2403652500	53300	53300	53300	53200	14
556	20240624	111300	2402906800	53200	53200	53300	53200	300
557	20240624	111200	2386946600	53200	53200	53200	53200	5
558	20240624	111100	2386680600	53200	53200	53200	53200	106
559	20240624	111000	2381041400	53200	53200	53200	53200	0
560	20240624	110900	2381041400	53200	53200	53200	53200	4
561	20240624	110800	2380828600	53200	53100	53200	53100	168
562	20240624	110700	2371907600	53100	53100	53100	53100	268
563	20240624	110600	2357676800	53200	53200	53300	53200	584
564	20240624	110500	2326607400	53200	53100	53200	53100	15
565	20240624	110400	2325810800	53200	53100	53200	53100	155
566	20240624	110300	2317580100	53200	53300	53300	53200	589
567	20240624	110200	2286245000	53200	53200	53200	53200	5
568	20240624	110100	2285979000	53300	53300	53300	53300	17
569	20240624	110000	2285072900	53200	53200	53200	53200	2
570	20240624	105900	2284966500	53300	53300	53300	53200	16
571	20240624	105800	2284114000	53300	53300	53300	53200	23
572	20240624	105700	2282889500	53300	53300	53300	53300	2
573	20240624	105600	2282782900	53300	53200	53300	53200	233
574	20240624	105500	2270387100	53200	53200	53300	53200	559
575	20240624	105400	2240647900	53300	53200	53300	53100	555
576	20240624	105300	2211122000	53200	53700	53700	53200	3169
577	20240624	105200	2042349800	53500	53500	53500	53500	188
578	20240624	105100	2032291800	53700	53700	53700	53700	2
579	20240624	105000	2032184400	53700	53600	53700	53600	165
580	20240624	104900	2023330200	53700	53500	53700	53500	879
581	20240624	104800	1976284500	53400	53500	53500	53400	53
582	20240624	104700	1973454000	53600	53500	53600	53500	92
583	20240624	104600	1968531800	53600	53400	53600	53400	3
584	20240624	104500	1968371200	53500	53600	53600	53500	6
585	20240624	104400	1968050100	53600	53600	53600	53500	48
586	20240624	104300	1965477400	53600	53400	53600	53400	18
587	20240624	104200	1964514300	53400	53400	53400	53400	4
588	20240624	104100	1964300700	53300	53300	53400	53300	571
589	20240624	104000	1933819800	53400	53300	53400	53300	258
590	20240624	103900	1920065000	53300	53400	53400	53300	73
591	20240624	103800	1916172900	53200	53300	53400	53200	2193
592	20240624	103700	1799407500	53400	53700	53700	53400	920
593	20240624	103600	1750244900	53600	53600	53600	53600	52
594	20240624	103500	1747457700	53600	53600	53600	53600	4
595	20240624	103400	1747243300	53600	53600	53600	53600	6
596	20240624	103300	1746921700	53500	53500	53500	53500	13
597	20240624	103200	1746226200	53500	53500	53500	53500	68
598	20240624	103100	1742588200	53500	53500	53500	53500	142
599	20240624	103000	1734991200	53500	53500	53500	53500	10
600	20240624	102900	1734456200	53400	53400	53400	53400	50
601	20240624	102800	1731786200	53400	53400	53400	53400	50
602	20240624	102700	1729116200	53400	53400	53400	53400	100
603	20240624	102600	1723776200	53400	53500	53600	53400	389
604	20240624	102500	1703002500	53500	53600	53600	53500	154
605	20240624	102400	1694763200	53600	53600	53600	53500	351
606	20240624	102300	1675960400	53700	53700	53700	53700	96
607	20240624	102200	1670805200	53600	53600	53600	53600	1
608	20240624	102100	1670751600	53600	53600	53600	53600	0
609	20240624	102000	1670751600	53600	53600	53600	53600	3
610	20240624	101900	1670590800	53600	53700	53700	53600	135
611	20240624	101800	1663354700	53700	53700	53700	53700	2
612	20240624	101700	1663247300	53700	53700	53700	53700	1
613	20240624	101600	1663193600	53700	53700	53700	53700	77
614	20240624	101500	1659058700	53700	53700	53700	53700	1
615	20240624	101400	1659005000	53700	53700	53700	53700	21
616	20240624	101300	1657877300	53700	53700	53700	53600	183
617	20240624	101200	1648051300	53500	53500	53500	53500	8
618	20240624	101100	1647623300	53500	53600	53600	53500	207
619	20240624	101000	1636529000	53600	53600	53600	53600	0
620	20240624	100900	1636529000	53600	53700	53700	53600	224
621	20240624	100800	1624501800	53600	53500	53600	53500	209
622	20240624	100700	1613315200	53500	53800	53800	53500	1623
623	20240624	100600	1526288700	53800	53900	53900	53800	313
624	20240624	100500	1509428000	53900	53800	53900	53800	20
625	20240624	100400	1508351900	53800	53900	53900	53800	7
626	20240624	100300	1507974800	53900	53900	53900	53900	51
627	20240624	100200	1505225900	53900	53900	53900	53900	2
628	20240624	100100	1505118100	53800	53800	53800	53800	2
629	20240624	100000	1505010500	53900	53900	53900	53800	49
630	20240624	095900	1502371800	53900	53900	53900	53800	41
631	20240624	095800	1500163800	53900	53900	53900	53900	1
632	20240624	095700	1500109900	53900	53900	53900	53900	8
633	20240624	095600	1499678700	53900	53900	54000	53900	186
634	20240624	095500	1489647300	54000	54000	54000	54000	19
635	20240624	095400	1488621300	53900	53900	53900	53900	1
636	20240624	095300	1488567400	53900	53900	53900	53900	40
637	20240624	095200	1486411400	53900	53900	53900	53900	53
638	20240624	095100	1483554700	53800	53800	53800	53800	6
639	20240624	095000	1483231900	53700	53700	53700	53700	4
640	20240624	094900	1483017100	53800	53800	53800	53800	301
641	20240624	094800	1466823300	53800	53800	53800	53800	16
642	20240624	094700	1465962500	53800	53600	53800	53600	252
643	20240624	094600	1452416800	53600	53600	53600	53600	60
644	20240624	094500	1449200800	53700	53900	53900	53600	436
645	20240624	094400	1425785400	53800	53800	53900	53800	33
646	20240624	094300	1424009900	53800	53800	53800	53800	5
647	20240624	094200	1423740900	53800	53800	53800	53800	2
648	20240624	094100	1423633300	53800	53800	53900	53800	95
649	20240624	094000	1418522200	53900	53800	54100	53800	141
650	20240624	093900	1410920400	53800	53800	53800	53800	22
651	20240624	093800	1409736800	53800	53800	53800	53600	79
652	20240624	093700	1405499300	53800	53900	53900	53600	147
653	20240624	093600	1397606200	53800	53800	53900	53800	57
654	20240624	093500	1394539100	53900	53800	53900	53800	51
655	20240624	093400	1391795000	53800	54100	54100	53800	1146
656	20240624	093300	1329960600	54200	54200	54300	54200	354
657	20240624	093200	1310773700	54200	54300	54400	54200	249
658	20240624	093100	1297255200	54300	54400	54400	54300	750
659	20240624	093000	1256512000	54400	54400	54400	54400	92
660	20240624	092900	1251507200	54400	54500	54500	54400	15
661	20240624	092800	1250690200	54400	54500	54500	54300	286
662	20240624	092700	1235135800	54400	54300	54400	54300	192
663	20240624	092600	1224692300	54400	54400	54400	54300	15
664	20240624	092500	1223877400	54400	54600	54600	54300	410
665	20240624	092400	1201566800	54600	54600	54600	54500	101
666	20240624	092300	1196052900	54500	54400	54600	54400	216
667	20240624	092200	1184275400	54300	54200	54300	54200	178
668	20240624	092100	1174619700	54300	54200	54300	54100	194
669	20240624	092000	1164108400	54100	54100	54200	54100	22
670	20240624	091900	1162917400	54100	54100	54200	54100	71
671	20240624	091800	1159075500	54100	54300	54400	54100	728
672	20240624	091700	1119603700	54400	54400	54400	54400	47
673	20240624	091600	1117046900	54500	54400	54500	54400	201
674	20240624	091500	1106110300	54500	54800	54800	54500	533
675	20240624	091400	1077003800	54800	54700	54800	54700	202
676	20240624	091300	1065946200	54700	54600	54700	54500	354
677	20240624	091200	1046614300	54500	55000	55100	54500	1712
678	20240624	091100	952859900	55000	54700	55100	54700	585
679	20240624	091000	920701300	54800	55200	55300	54700	1696
680	20240624	090900	827526200	55100	54900	55300	54900	2513
681	20240624	090800	689212500	54900	54400	55400	54300	3910
682	20240624	090700	475005500	54400	54400	54400	54300	129
683	20240624	090600	467998500	54300	54300	54400	54300	918
684	20240624	090500	418099100	54300	54500	54500	54300	1078
685	20240624	090400	359465500	54400	54200	54500	54200	1166
686	20240624	090300	296106200	54200	54200	54300	54100	1466
687	20240624	090200	216552700	54300	54000	54300	53800	1155
688	20240624	090100	154082400	54000	53800	54100	53800	1532
689	20240624	090000	71460800	53600	53600	53900	53500	1330