KissMeData/194480/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203100	6148880400	58200	58200	58200	58200	2741
3	20240621	203000	6148880400	58200	58200	58200	58200	0
4	20240621	202900	6148880400	58200	58200	58200	58200	0
5	20240621	202800	6148880400	58200	58200	58200	58200	0
6	20240621	202700	6148880400	58200	58200	58200	58200	0
7	20240621	202600	6148880400	58200	58200	58200	58200	0
8	20240621	202500	6148880400	58200	58200	58200	58200	0
9	20240621	202400	6148880400	58200	58200	58200	58200	0
10	20240621	202300	6148880400	58200	58200	58200	58200	0
11	20240621	202200	6148880400	58200	58200	58200	58200	0
12	20240621	202100	6148880400	58200	58200	58200	58200	0
13	20240621	202000	6148880400	58200	58200	58200	58200	0
14	20240621	201900	6148880400	58200	58200	58200	58200	0
15	20240621	201800	6148880400	58200	58200	58200	58200	0
16	20240621	201700	6148880400	58200	58200	58200	58200	0
17	20240621	201600	6148880400	58200	58200	58200	58200	0
18	20240621	201500	6148880400	58200	58200	58200	58200	0
19	20240621	201400	6148880400	58200	58200	58200	58200	0
20	20240621	201300	6148880400	58200	58200	58200	58200	0
21	20240621	201200	6148880400	58200	58200	58200	58200	0
22	20240621	201100	6148880400	58200	58200	58200	58200	0
23	20240621	201000	6148880400	58200	58200	58200	58200	0
24	20240621	200900	6148880400	58200	58200	58200	58200	0
25	20240621	200800	6148880400	58200	58200	58200	58200	0
26	20240621	200700	6148880400	58200	58200	58200	58200	0
27	20240621	200600	6148880400	58200	58200	58200	58200	0
28	20240621	200500	6148880400	58200	58200	58200	58200	0
29	20240621	200400	6148880400	58200	58200	58200	58200	0
30	20240621	200300	6148880400	58200	58200	58200	58200	0
31	20240621	200200	6148880400	58200	58200	58200	58200	0
32	20240621	200100	6148880400	58200	58200	58200	58200	2741
33	20240621	200000	6148880400	58200	58200	58200	58200	0
34	20240621	195900	6148880400	58200	58200	58200	58200	0
35	20240621	195800	6148880400	58200	58200	58200	58200	0
36	20240621	195700	6148880400	58200	58200	58200	58200	0
37	20240621	195600	6148880400	58200	58200	58200	58200	0
38	20240621	195500	6148880400	58200	58200	58200	58200	0
39	20240621	195400	6148880400	58200	58200	58200	58200	0
40	20240621	195300	6148880400	58200	58200	58200	58200	0
41	20240621	195200	6148880400	58200	58200	58200	58200	0
42	20240621	195100	6148880400	58200	58200	58200	58200	0
43	20240621	195000	6148880400	58200	58200	58200	58200	0
44	20240621	194900	6148880400	58200	58200	58200	58200	0
45	20240621	194800	6148880400	58200	58200	58200	58200	0
46	20240621	194700	6148880400	58200	58200	58200	58200	0
47	20240621	194600	6148880400	58200	58200	58200	58200	0
48	20240621	194500	6148880400	58200	58200	58200	58200	0
49	20240621	194400	6148880400	58200	58200	58200	58200	0
50	20240621	194300	6148880400	58200	58200	58200	58200	0
51	20240621	194200	6148880400	58200	58200	58200	58200	0
52	20240621	194100	6148880400	58200	58200	58200	58200	0
53	20240621	194000	6148880400	58200	58200	58200	58200	0
54	20240621	193900	6148880400	58200	58200	58200	58200	0
55	20240621	193800	6148880400	58200	58200	58200	58200	0
56	20240621	193700	6148880400	58200	58200	58200	58200	0
57	20240621	193600	6148880400	58200	58200	58200	58200	0
58	20240621	193500	6148880400	58200	58200	58200	58200	0
59	20240621	193400	6148880400	58200	58200	58200	58200	0
60	20240621	193300	6148880400	58200	58200	58200	58200	0
61	20240621	193200	6148880400	58200	58200	58200	58200	0
62	20240621	193100	6148880400	58200	58200	58200	58200	2741
63	20240621	193000	6148880400	58200	58200	58200	58200	0
64	20240621	192900	6148880400	58200	58200	58200	58200	0
65	20240621	192800	6148880400	58200	58200	58200	58200	0
66	20240621	192700	6148880400	58200	58200	58200	58200	0
67	20240621	192600	6148880400	58200	58200	58200	58200	0
68	20240621	192500	6148880400	58200	58200	58200	58200	0
69	20240621	192400	6148880400	58200	58200	58200	58200	0
70	20240621	192300	6148880400	58200	58200	58200	58200	0
71	20240621	192200	6148880400	58200	58200	58200	58200	0
72	20240621	192100	6148880400	58200	58200	58200	58200	0
73	20240621	192000	6148880400	58200	58200	58200	58200	0
74	20240621	191900	6148880400	58200	58200	58200	58200	0
75	20240621	191800	6148880400	58200	58200	58200	58200	0
76	20240621	191700	6148880400	58200	58200	58200	58200	0
77	20240621	191600	6148880400	58200	58200	58200	58200	0
78	20240621	191500	6148880400	58200	58200	58200	58200	0
79	20240621	191400	6148880400	58200	58200	58200	58200	0
80	20240621	191300	6148880400	58200	58200	58200	58200	0
81	20240621	191200	6148880400	58200	58200	58200	58200	0
82	20240621	191100	6148880400	58200	58200	58200	58200	0
83	20240621	191000	6148880400	58200	58200	58200	58200	0
84	20240621	190900	6148880400	58200	58200	58200	58200	0
85	20240621	190800	6148880400	58200	58200	58200	58200	0
86	20240621	190700	6148880400	58200	58200	58200	58200	0
87	20240621	190600	6148880400	58200	58200	58200	58200	0
88	20240621	190500	6148880400	58200	58200	58200	58200	0
89	20240621	190400	6148880400	58200	58200	58200	58200	0
90	20240621	190300	6148880400	58200	58200	58200	58200	0
91	20240621	190200	6148880400	58200	58200	58200	58200	0
92	20240621	190100	6148880400	58200	58200	58200	58200	2741
93	20240621	190000	6148880400	58200	58200	58200	58200	0
94	20240621	185900	6148880400	58200	58200	58200	58200	0
95	20240621	185800	6148880400	58200	58200	58200	58200	0
96	20240621	185700	6148880400	58200	58200	58200	58200	0
97	20240621	185600	6148880400	58200	58200	58200	58200	0
98	20240621	185500	6148880400	58200	58200	58200	58200	0
99	20240621	185400	6148880400	58200	58200	58200	58200	0
100	20240621	185300	6148880400	58200	58200	58200	58200	0
101	20240621	185200	6148880400	58200	58200	58200	58200	0
102	20240621	185100	6148880400	58200	58200	58200	58200	0
103	20240621	185000	6148880400	58200	58200	58200	58200	0
104	20240621	184900	6148880400	58200	58200	58200	58200	0
105	20240621	184800	6148880400	58200	58200	58200	58200	0
106	20240621	184700	6148880400	58200	58200	58200	58200	0
107	20240621	184600	6148880400	58200	58200	58200	58200	0
108	20240621	184500	6148880400	58200	58200	58200	58200	0
109	20240621	184400	6148880400	58200	58200	58200	58200	0
110	20240621	184300	6148880400	58200	58200	58200	58200	0
111	20240621	184200	6148880400	58200	58200	58200	58200	0
112	20240621	184100	6148880400	58200	58200	58200	58200	0
113	20240621	184000	6148880400	58200	58200	58200	58200	0
114	20240621	183900	6148880400	58200	58200	58200	58200	0
115	20240621	183800	6148880400	58200	58200	58200	58200	0
116	20240621	183700	6148880400	58200	58200	58200	58200	0
117	20240621	183600	6148880400	58200	58200	58200	58200	0
118	20240621	183500	6148880400	58200	58200	58200	58200	0
119	20240621	183400	6148880400	58200	58200	58200	58200	0
120	20240621	183300	6148880400	58200	58200	58200	58200	0
121	20240621	183200	6148880400	58200	58200	58200	58200	0
122	20240621	183100	6148880400	58200	58200	58200	58200	2741
123	20240621	183000	6148880400	58200	58200	58200	58200	0
124	20240621	182900	6148880400	58200	58200	58200	58200	0
125	20240621	182800	6148880400	58200	58200	58200	58200	0
126	20240621	182700	6148880400	58200	58200	58200	58200	0
127	20240621	182600	6148880400	58200	58200	58200	58200	0
128	20240621	182500	6148880400	58200	58200	58200	58200	0
129	20240621	182400	6148880400	58200	58200	58200	58200	0
130	20240621	182300	6148880400	58200	58200	58200	58200	0
131	20240621	182200	6148880400	58200	58200	58200	58200	0
132	20240621	182100	6148880400	58200	58200	58200	58200	0
133	20240621	182000	6148880400	58200	58200	58200	58200	0
134	20240621	181900	6148880400	58200	58200	58200	58200	0
135	20240621	181800	6148880400	58200	58200	58200	58200	0
136	20240621	181700	6148880400	58200	58200	58200	58200	0
137	20240621	181600	6148880400	58200	58200	58200	58200	0
138	20240621	181500	6148880400	58200	58200	58200	58200	0
139	20240621	181400	6148880400	58200	58200	58200	58200	0
140	20240621	181300	6148880400	58200	58200	58200	58200	0
141	20240621	181200	6148880400	58200	58200	58200	58200	0
142	20240621	181100	6148880400	58200	58200	58200	58200	0
143	20240621	181000	6148880400	58200	58200	58200	58200	0
144	20240621	180900	6148880400	58200	58200	58200	58200	0
145	20240621	180800	6148880400	58200	58200	58200	58200	0
146	20240621	180700	6148880400	58200	58200	58200	58200	0
147	20240621	180600	6148880400	58200	58200	58200	58200	0
148	20240621	180500	6148880400	58200	58200	58200	58200	0
149	20240621	180400	6148880400	58200	58200	58200	58200	0
150	20240621	180300	6148880400	58200	58200	58200	58200	0
151	20240621	180200	6148880400	58200	58200	58200	58200	0
152	20240621	180100	6148880400	58200	58200	58200	58200	2741
153	20240621	180000	6148880400	58200	58200	58200	58200	0
154	20240621	175900	6148880400	58200	58200	58200	58200	0
155	20240621	175800	6148880400	58200	58200	58200	58200	0
156	20240621	175700	6148880400	58200	58200	58200	58200	0
157	20240621	175600	6148880400	58200	58200	58200	58200	0
158	20240621	175500	6148880400	58200	58200	58200	58200	0
159	20240621	175400	6148880400	58200	58200	58200	58200	0
160	20240621	175300	6148880400	58200	58200	58200	58200	0
161	20240621	175200	6148880400	58200	58200	58200	58200	0
162	20240621	175100	6148880400	58200	58200	58200	58200	0
163	20240621	175000	6148880400	58200	58200	58200	58200	0
164	20240621	174900	6148880400	58200	58200	58200	58200	0
165	20240621	174800	6148880400	58200	58200	58200	58200	0
166	20240621	174700	6148880400	58200	58200	58200	58200	0
167	20240621	174600	6148880400	58200	58200	58200	58200	0
168	20240621	174500	6148880400	58200	58200	58200	58200	0
169	20240621	174400	6148880400	58200	58200	58200	58200	0
170	20240621	174300	6148880400	58200	58200	58200	58200	0
171	20240621	174200	6148880400	58200	58200	58200	58200	0
172	20240621	174100	6148880400	58200	58200	58200	58200	0
173	20240621	174000	6148880400	58200	58200	58200	58200	0
174	20240621	173900	6148880400	58200	58200	58200	58200	0
175	20240621	173800	6148880400	58200	58200	58200	58200	0
176	20240621	173700	6148880400	58200	58200	58200	58200	0
177	20240621	173600	6148880400	58200	58200	58200	58200	0
178	20240621	173500	6148880400	58200	58200	58200	58200	0
179	20240621	173400	6148880400	58200	58200	58200	58200	0
180	20240621	173300	6148880400	58200	58200	58200	58200	0
181	20240621	173200	6148880400	58200	58200	58200	58200	0
182	20240621	173100	6148880400	58200	58200	58200	58200	2741
183	20240621	173000	6148880400	58200	58200	58200	58200	0
184	20240621	172900	6148880400	58200	58200	58200	58200	0
185	20240621	172800	6148880400	58200	58200	58200	58200	0
186	20240621	172700	6148880400	58200	58200	58200	58200	0
187	20240621	172600	6148880400	58200	58200	58200	58200	0
188	20240621	172500	6148880400	58200	58200	58200	58200	0
189	20240621	172400	6148880400	58200	58200	58200	58200	0
190	20240621	172300	6148880400	58200	58200	58200	58200	0
191	20240621	172200	6148880400	58200	58200	58200	58200	0
192	20240621	172100	6148880400	58200	58200	58200	58200	0
193	20240621	172000	6148880400	58200	58200	58200	58200	0
194	20240621	171900	6148880400	58200	58200	58200	58200	0
195	20240621	171800	6148880400	58200	58200	58200	58200	0
196	20240621	171700	6148880400	58200	58200	58200	58200	0
197	20240621	171600	6148880400	58200	58200	58200	58200	0
198	20240621	171500	6148880400	58200	58200	58200	58200	0
199	20240621	171400	6148880400	58200	58200	58200	58200	0
200	20240621	171300	6148880400	58200	58200	58200	58200	0
201	20240621	171200	6148880400	58200	58200	58200	58200	0
202	20240621	171100	6148880400	58200	58200	58200	58200	0
203	20240621	171000	6148880400	58200	58200	58200	58200	0
204	20240621	170900	6148880400	58200	58200	58200	58200	0
205	20240621	170800	6148880400	58200	58200	58200	58200	0
206	20240621	170700	6148880400	58200	58200	58200	58200	0
207	20240621	170600	6148880400	58200	58200	58200	58200	0
208	20240621	170500	6148880400	58200	58200	58200	58200	0
209	20240621	170400	6148880400	58200	58200	58200	58200	0
210	20240621	170300	6148880400	58200	58200	58200	58200	0
211	20240621	170200	6148880400	58200	58200	58200	58200	0
212	20240621	170100	6148880400	58200	58200	58200	58200	2741
213	20240621	170000	6148880400	58200	58200	58200	58200	0
214	20240621	165900	6148880400	58200	58200	58200	58200	0
215	20240621	165800	6148880400	58200	58200	58200	58200	0
216	20240621	165700	6148880400	58200	58200	58200	58200	0
217	20240621	165600	6148880400	58200	58200	58200	58200	0
218	20240621	165500	6148880400	58200	58200	58200	58200	0
219	20240621	165400	6148880400	58200	58200	58200	58200	0
220	20240621	165300	6148880400	58200	58200	58200	58200	0
221	20240621	165200	6148880400	58200	58200	58200	58200	0
222	20240621	165100	6148880400	58200	58200	58200	58200	0
223	20240621	165000	6148880400	58200	58200	58200	58200	0
224	20240621	164900	6148880400	58200	58200	58200	58200	0
225	20240621	164800	6148880400	58200	58200	58200	58200	0
226	20240621	164700	6148880400	58200	58200	58200	58200	0
227	20240621	164600	6148880400	58200	58200	58200	58200	0
228	20240621	164500	6148880400	58200	58200	58200	58200	0
229	20240621	164400	6148880400	58200	58200	58200	58200	0
230	20240621	164300	6148880400	58200	58200	58200	58200	0
231	20240621	164200	6148880400	58200	58200	58200	58200	0
232	20240621	164100	6148880400	58200	58200	58200	58200	0
233	20240621	164000	6148880400	58200	58200	58200	58200	0
234	20240621	163900	6148880400	58200	58200	58200	58200	0
235	20240621	163800	6148880400	58200	58200	58200	58200	0
236	20240621	163700	6148880400	58200	58200	58200	58200	0
237	20240621	163600	6148880400	58200	58200	58200	58200	0
238	20240621	163500	6148880400	58200	58200	58200	58200	0
239	20240621	163400	6148880400	58200	58200	58200	58200	0
240	20240621	163300	6148880400	58200	58200	58200	58200	0
241	20240621	163200	6148880400	58200	58200	58200	58200	0
242	20240621	163100	6148880400	58200	58200	58200	58200	2741
243	20240621	163000	6148880400	58200	58200	58200	58200	0
244	20240621	162900	6148880400	58200	58200	58200	58200	0
245	20240621	162800	6148880400	58200	58200	58200	58200	0
246	20240621	162700	6148880400	58200	58200	58200	58200	0
247	20240621	162600	6148880400	58200	58200	58200	58200	0
248	20240621	162500	6148880400	58200	58200	58200	58200	0
249	20240621	162400	6148880400	58200	58200	58200	58200	0
250	20240621	162300	6148880400	58200	58200	58200	58200	0
251	20240621	162200	6148880400	58200	58200	58200	58200	0
252	20240621	162100	6148880400	58200	58200	58200	58200	0
253	20240621	162000	6148880400	58200	58200	58200	58200	0
254	20240621	161900	6148880400	58200	58200	58200	58200	0
255	20240621	161800	6148880400	58200	58200	58200	58200	0
256	20240621	161700	6148880400	58200	58200	58200	58200	0
257	20240621	161600	6148880400	58200	58200	58200	58200	0
258	20240621	161500	6148880400	58200	58200	58200	58200	0
259	20240621	161400	6148880400	58200	58200	58200	58200	0
260	20240621	161300	6148880400	58200	58200	58200	58200	0
261	20240621	161200	6148880400	58200	58200	58200	58200	0
262	20240621	161100	6148880400	58200	58200	58200	58200	0
263	20240621	161000	6148880400	58200	58200	58200	58200	0
264	20240621	160900	6148880400	58200	58200	58200	58200	0
265	20240621	160800	6148880400	58200	58200	58200	58200	0
266	20240621	160700	6148880400	58200	58200	58200	58200	0
267	20240621	160600	6148880400	58200	58200	58200	58200	0
268	20240621	160500	6148880400	58200	58200	58200	58200	0
269	20240621	160400	6148880400	58200	58200	58200	58200	0
270	20240621	160300	6148880400	58200	58200	58200	58200	0
271	20240621	160200	6148880400	58200	58200	58200	58200	0
272	20240621	160100	6148880400	58200	58200	58200	58200	2741
273	20240621	160000	6148880400	58200	58200	58200	58200	0
274	20240621	155900	6148880400	58200	58200	58200	58200	0
275	20240621	155800	6148880400	58200	58200	58200	58200	0
276	20240621	155700	6148880400	58200	58200	58200	58200	0
277	20240621	155600	6148880400	58200	58200	58200	58200	0
278	20240621	155500	6148880400	58200	58200	58200	58200	0
279	20240621	155400	6148880400	58200	58200	58200	58200	0
280	20240621	155300	6148880400	58200	58200	58200	58200	0
281	20240621	155200	6148880400	58200	58200	58200	58200	0
282	20240621	155100	6148880400	58200	58200	58200	58200	0
283	20240621	155000	6148880400	58200	58200	58200	58200	0
284	20240621	154900	6148880400	58200	58200	58200	58200	0
285	20240621	154800	6148880400	58200	58200	58200	58200	0
286	20240621	154700	6148880400	58200	58200	58200	58200	0
287	20240621	154600	6148880400	58200	58200	58200	58200	0
288	20240621	154500	6148880400	58200	58200	58200	58200	0
289	20240621	154400	6148880400	58200	58200	58200	58200	0
290	20240621	154300	6148880400	58200	58200	58200	58200	0
291	20240621	154200	6148880400	58200	58200	58200	58200	0
292	20240621	154100	6148880400	58200	58200	58200	58200	0
293	20240621	154000	6148880400	58200	58200	58200	58200	0
294	20240621	153900	6148880400	58200	58200	58200	58200	0
295	20240621	153800	6148880400	58200	58200	58200	58200	0
296	20240621	153700	6148880400	58200	58200	58200	58200	0
297	20240621	153600	6148880400	58200	58200	58200	58200	0
298	20240621	153500	6148880400	58200	58200	58200	58200	0
299	20240621	153400	6148880400	58200	58200	58200	58200	0
300	20240621	153300	6148880400	58200	58200	58200	58200	0
301	20240621	153200	6148880400	58200	58200	58200	58200	0
302	20240621	153100	6148880400	58200	58200	58200	58200	2741
303	20240621	153000	6148880400	58200	58200	58200	58200	2741
304	20240621	152900	5989354200	58000	58000	58000	58000	0
305	20240621	152800	5989354200	58000	58000	58000	58000	0
306	20240621	152700	5989354200	58000	58000	58000	58000	0
307	20240621	152600	5989354200	58000	58000	58000	58000	0
308	20240621	152500	5989354200	58000	58000	58000	58000	0
309	20240621	152400	5989354200	58000	58000	58000	58000	0
310	20240621	152300	5989354200	58000	58000	58000	58000	0
311	20240621	152200	5989354200	58000	58000	58000	58000	0
312	20240621	152100	5989354200	58000	58000	58000	58000	0
313	20240621	152000	5989354200	58000	58000	58000	58000	0
314	20240621	151900	5989354200	58000	57800	58000	57800	371
315	20240621	151800	5967896300	57800	58000	58000	57800	436
316	20240621	151700	5942682700	58000	57900	58000	57700	86
317	20240621	151600	5937702400	57700	57900	57900	57700	959
318	20240621	151500	5882354800	57900	57800	57900	57800	137
319	20240621	151400	5874432700	57900	57900	57900	57900	15
320	20240621	151300	5873564200	57900	57800	57900	57700	616
321	20240621	151200	5838005300	57800	58000	58000	57800	842
322	20240621	151100	5789319900	58000	57900	58000	57900	178
323	20240621	151000	5778999000	58000	57900	58000	57800	824
324	20240621	150900	5731325500	58000	58000	58000	57900	735
325	20240621	150800	5688714000	58100	58100	58100	58000	127
326	20240621	150700	5681341200	58100	58100	58200	58000	103
327	20240621	150600	5675347600	58100	58100	58100	58100	145
328	20240621	150500	5666923100	58200	58200	58200	58100	85
329	20240621	150400	5661980600	58100	58100	58100	58100	61
330	20240621	150300	5658436500	58100	58000	58100	58000	31
331	20240621	150200	5656636200	58100	58100	58200	58000	315
332	20240621	150100	5638340200	58200	58200	58300	58100	63
333	20240621	150000	5634671600	58200	58300	58300	58100	144
334	20240621	145900	5626288400	58200	58200	58200	58100	296
335	20240621	145800	5609076800	58200	58200	58200	58100	101
336	20240621	145700	5603204500	58200	58400	58400	58200	205
337	20240621	145600	5591270600	58200	58400	58400	58200	381
338	20240621	145500	5569089800	58400	58300	58400	58200	47
339	20240621	145400	5566348700	58300	58300	58300	58200	237
340	20240621	145300	5552531700	58300	58300	58300	58200	118
341	20240621	145200	5545652900	58300	58300	58300	58300	100
342	20240621	145100	5539822900	58200	58300	58300	58200	61
343	20240621	145000	5536269800	58200	58300	58300	58200	107
344	20240621	144900	5530041000	58200	58200	58300	58100	198
345	20240621	144800	5518516700	58100	58400	58400	58100	298
346	20240621	144700	5501182300	58400	58300	58400	58300	41
347	20240621	144600	5498790700	58300	58200	58300	58200	105
348	20240621	144500	5492669900	58200	58100	58200	58100	136
349	20240621	144400	5484759700	58100	58200	58200	58100	117
350	20240621	144300	5477958400	58100	58200	58200	58100	16
351	20240621	144200	5477027600	58100	58100	58100	58100	82
352	20240621	144100	5472263400	58100	58100	58200	58000	140
353	20240621	144000	5464127600	58100	58200	58200	58100	121
354	20240621	143900	5457094100	58100	58100	58100	58100	25
355	20240621	143800	5455641600	58100	58100	58200	58000	102
356	20240621	143700	5449713100	58100	58100	58200	58100	54
357	20240621	143600	5446571700	58100	58300	58300	58000	52
358	20240621	143500	5443548100	58300	58200	58300	58000	45
359	20240621	143400	5440928200	58000	57900	58100	57900	110
360	20240621	143300	5434553300	57900	58100	58100	57900	134
361	20240621	143200	5426779300	58200	58100	58200	58100	105
362	20240621	143100	5420673900	58100	58000	58100	57700	1902
363	20240621	143000	5310808800	58000	57800	58000	57800	551
364	20240621	142900	5278905400	57800	57700	57800	57700	486
365	20240621	142800	5250836800	57800	57800	57900	57700	341
366	20240621	142700	5231142000	57700	57700	58000	57700	464
367	20240621	142600	5204330800	57800	57800	57800	57700	443
368	20240621	142500	5178765300	57800	57900	57900	57800	714
369	20240621	142400	5137481500	57900	57800	58000	57800	417
370	20240621	142300	5113338000	57900	58000	58000	57900	1787
371	20240621	142200	5009738300	58000	58200	58300	58000	2164
372	20240621	142100	4883955200	58300	58300	58400	58300	240
373	20240621	142000	4869962000	58300	58400	58400	58300	40
374	20240621	141900	4867626600	58300	58400	58400	58300	89
375	20240621	141800	4862436500	58500	58300	58500	58300	117
376	20240621	141700	4855602200	58400	58400	58400	58300	393
377	20240621	141600	4832684700	58300	58400	58400	58300	138
378	20240621	141500	4824635100	58400	58400	58400	58300	115
379	20240621	141400	4817928400	58300	58400	58400	58300	26
380	20240621	141300	4816410100	58300	58500	58500	58300	46
381	20240621	141200	4813720300	58400	58500	58500	58300	33
382	20240621	141100	4811791900	58500	58300	58500	58300	10
383	20240621	141000	4811207100	58300	58400	58500	58300	256
384	20240621	140900	4796263700	58400	58500	58500	58400	152
385	20240621	140800	4787384700	58500	58500	58600	58500	87
386	20240621	140700	4782294000	58400	58500	58600	58400	157
387	20240621	140600	4773109400	58500	58700	58700	58500	77
388	20240621	140500	4768598400	58600	58800	58800	58600	341
389	20240621	140400	4748594700	58900	58800	58900	58700	82
390	20240621	140300	4743773200	58800	58800	58800	58700	37
391	20240621	140200	4741597700	58800	58700	59000	58500	588
392	20240621	140100	4706991900	58900	58400	58900	58300	1141
393	20240621	140000	4640148300	58500	58400	58500	58400	149
394	20240621	135900	4631443100	58400	58500	58500	58400	55
395	20240621	135800	4628226300	58500	58400	58500	58400	46
396	20240621	135700	4625536600	58500	58400	58500	58400	20
397	20240621	135600	4624366900	58400	58500	58500	58400	83
398	20240621	135500	4619511900	58500	58400	58500	58400	383
399	20240621	135400	4597143400	58500	58500	58500	58400	26
400	20240621	135300	4595622700	58500	58600	58600	58500	44
401	20240621	135200	4593045800	58500	58700	58700	58500	55
402	20240621	135100	4589817500	58500	58600	58700	58500	132
403	20240621	135000	4582094000	58700	58700	58700	58600	125
404	20240621	134900	4574757000	58600	58700	58700	58600	50
405	20240621	134800	4571825700	58700	58800	58800	58600	51
406	20240621	134700	4568832900	58700	58600	58700	58600	98
407	20240621	134600	4563088900	58500	58700	58700	58500	51
408	20240621	134500	4560097200	58700	58700	58700	58700	43
409	20240621	134400	4557573100	58700	58800	58900	58700	480
410	20240621	134300	4529306100	58800	58600	58800	58600	190
411	20240621	134200	4518159900	58600	58800	58800	58600	124
412	20240621	134100	4510884800	58800	58700	58800	58600	125
413	20240621	134000	4503549800	58700	58700	58800	58700	165
414	20240621	133900	4493863000	58600	58700	58700	58600	82
415	20240621	133800	4489052000	58600	58400	58600	58400	83
416	20240621	133700	4484191800	58500	58600	58600	58500	154
417	20240621	133600	4475182600	58600	58600	58600	58500	42
418	20240621	133500	4472722000	58600	58600	58600	58600	40
419	20240621	133400	4470378000	58500	58600	58600	58500	28
420	20240621	133300	4468737300	58600	58600	58600	58600	103
421	20240621	133200	4462701500	58600	58700	58700	58600	32
422	20240621	133100	4460823700	58700	58600	58700	58600	17
423	20240621	133000	4459826600	58700	58700	58700	58700	56
424	20240621	132900	4456539400	58600	58600	58700	58600	20
425	20240621	132800	4455366200	58700	58600	58700	58600	59
426	20240621	132700	4451907100	58500	58500	58600	58500	17
427	20240621	132600	4450911100	58500	58500	58600	58500	19
428	20240621	132500	4449798400	58500	58600	58600	58500	250
429	20240621	132400	4435163600	58600	58500	58700	58500	117
430	20240621	132300	4428313500	58500	58700	58700	58500	365
431	20240621	132200	4406930200	58700	58700	58700	58600	46
432	20240621	132100	4404230400	58600	58700	58700	58600	95
433	20240621	132000	4398654500	58700	58800	58800	58700	35
434	20240621	131900	4396597200	58800	58700	58800	58700	56
435	20240621	131800	4393307000	58800	58800	58800	58800	53
436	20240621	131700	4390190600	58800	58800	58800	58800	11
437	20240621	131600	4389543800	58900	58900	58900	58700	108
438	20240621	131500	4383191500	58700	59000	59000	58700	72
439	20240621	131400	4378952000	58900	58900	58900	58900	59
440	20240621	131300	4375476900	59000	58900	59000	58700	735
441	20240621	131200	4332256800	58900	58900	59000	58800	247
442	20240621	131100	4317727700	59000	58900	59000	58900	71
443	20240621	131000	4313542900	58800	58800	58900	58800	142
444	20240621	130900	4305190600	58700	58700	58800	58700	44
445	20240621	130800	4302603600	58800	58700	58800	58700	105
446	20240621	130700	4296439900	58700	58600	58700	58600	17
447	20240621	130600	4295442700	58700	58700	58800	58600	69
448	20240621	130500	4291388000	58600	58600	58700	58600	32
449	20240621	130400	4289509900	58600	58600	58700	58600	15
450	20240621	130300	4288629600	58700	58600	58700	58600	371
451	20240621	130200	4266886400	58700	58600	58700	58600	52
452	20240621	130100	4263835700	58600	58800	58800	58600	29
453	20240621	130000	4262132300	58700	58700	58800	58700	152
454	20240621	125900	4253209800	58800	58800	58800	58700	63
455	20240621	125800	4249505600	58800	58900	59000	58800	65
456	20240621	125700	4245679000	58800	58900	59000	58800	57
457	20240621	125600	4242320500	59000	58900	59000	58900	28
458	20240621	125500	4240669800	58700	59100	59100	58700	50
459	20240621	125400	4237723300	59200	58700	59200	58700	1801
460	20240621	125300	4131173900	59000	58900	59000	58800	114
461	20240621	125200	4124463000	59000	58900	59000	58900	68
462	20240621	125100	4120451100	59000	58800	59000	58800	112
463	20240621	125000	4113849300	58900	58800	58900	58800	39
464	20240621	124900	4111552700	58900	58800	58900	58800	85
465	20240621	124800	4106550600	58800	58900	59000	58800	93
466	20240621	124700	4101070400	59000	58900	59000	58900	11
467	20240621	124600	4100421500	58900	59000	59100	58900	175
468	20240621	124500	4090097100	58900	59000	59000	58900	16
469	20240621	124400	4089153300	58900	59000	59100	58900	88
470	20240621	124300	4083960600	59000	59000	59000	58800	263
471	20240621	124200	4068444400	59000	58800	59000	58700	84
472	20240621	124100	4063497300	58900	58700	58900	58700	264
473	20240621	124000	4047969900	58700	58800	58800	58700	43
474	20240621	123900	4045441800	58700	58800	58800	58700	48
475	20240621	123800	4042622800	58700	58600	58700	58600	28
476	20240621	123700	4040979500	58700	58800	58800	58700	179
477	20240621	123600	4030470200	58800	58700	58800	58700	44
478	20240621	123500	4027883600	58700	58700	58700	58700	100
479	20240621	123400	4022013600	58800	58800	58800	58700	28
480	20240621	123300	4020367600	58800	58700	58900	58700	126
481	20240621	123200	4012963900	58700	58800	58800	58700	42
482	20240621	123100	4010494800	58900	58800	58900	58700	60
483	20240621	123000	4006966700	58700	58800	58800	58700	89
484	20240621	122900	4001737200	58800	58800	58900	58800	13
485	20240621	122800	4000972700	58900	58800	58900	58700	215
486	20240621	122700	3988326500	58800	58700	58800	58700	210
487	20240621	122600	3975994800	58700	58700	58800	58600	162
488	20240621	122500	3966493000	58800	58800	58800	58800	1
489	20240621	122400	3966434200	58700	58700	58800	58700	85
490	20240621	122300	3961443700	58600	58600	58600	58600	580
491	20240621	122200	3927455700	58600	58700	58800	58600	116
492	20240621	122100	3920651900	58700	58800	58800	58700	128
493	20240621	122000	3913134300	58700	58600	58700	58600	15
494	20240621	121900	3912254800	58700	58700	58700	58600	145
495	20240621	121800	3903751300	58700	58700	58800	58700	47
496	20240621	121700	3900990000	58700	58700	58700	58700	6
497	20240621	121600	3900637800	58700	58600	58700	58600	179
498	20240621	121500	3890130600	58700	58600	58800	58600	93
499	20240621	121400	3884675600	58800	58600	58800	58600	63
500	20240621	121300	3880980400	58600	58700	58700	58600	136
501	20240621	121200	3873008200	58600	58600	58900	58600	282
502	20240621	121100	3856446800	58600	58600	58600	58600	1
503	20240621	121000	3856388200	58600	58900	58900	58600	14
504	20240621	120900	3855563900	58600	58900	59000	58600	93
505	20240621	120800	3850094700	58600	58600	58600	58500	98
506	20240621	120700	3844352200	58600	58700	58700	58600	17
507	20240621	120600	3843354600	58800	58700	58800	58600	45
508	20240621	120500	3840708900	58700	58800	59000	58700	84
509	20240621	120400	3835771300	58800	59000	59100	58800	66
510	20240621	120300	3831879300	59000	58700	59100	58700	1518
511	20240621	120200	3742195900	58800	58800	59200	58800	1963
512	20240621	120100	3626449100	58800	58900	58900	58300	1251
513	20240621	120000	3553339400	58900	58700	58900	58700	2106
514	20240621	115900	3429316800	58800	58600	58800	58600	78
515	20240621	115800	3424738200	58800	58800	58800	58700	85
516	20240621	115700	3419741300	58700	58600	58700	58500	143
517	20240621	115600	3411367300	58500	58500	58700	58500	46
518	20240621	115500	3408671100	58600	58500	58600	58500	95
519	20240621	115400	3403105800	58500	58500	58600	58500	104
520	20240621	115300	3397020500	58600	58700	58700	58600	230
521	20240621	115200	3383528500	58600	58400	58700	58300	1521
522	20240621	115100	3294524600	58300	58300	58300	58200	39
523	20240621	115000	3292251400	58300	58100	58300	58100	159
524	20240621	114900	3283006100	58300	58200	58300	58200	28
525	20240621	114800	3281374700	58200	58200	58200	58100	227
526	20240621	114700	3268179300	58100	58100	58200	58000	51
527	20240621	114600	3265217400	58000	58000	58100	58000	180
528	20240621	114500	3254760500	58000	57900	58000	57900	97
529	20240621	114400	3249138200	57900	58000	58000	57900	15
530	20240621	114300	3248268400	57900	57900	58000	57900	75
531	20240621	114200	3243922100	58000	58000	58100	57900	21
532	20240621	114100	3242703200	57900	58000	58100	57900	7
533	20240621	114000	3242297400	57900	57900	58000	57900	46
534	20240621	113900	3239631700	57900	58000	58000	57900	94
535	20240621	113800	3234180500	58000	57900	58000	57900	108
536	20240621	113700	3227921800	57900	57900	57900	57900	50
537	20240621	113600	3225026800	57900	57900	58000	57800	69
538	20240621	113500	3221029500	57900	57900	57900	57800	115
539	20240621	113400	3214378600	58000	58000	58000	58000	15
540	20240621	113300	3213508600	57800	57800	57900	57800	164
541	20240621	113200	3204027900	57800	57900	57900	57800	27
542	20240621	113100	3202464700	57800	57900	57900	57800	123
543	20240621	113000	3195354000	57800	57800	57900	57700	42
544	20240621	112900	3192925800	57800	57700	57800	57700	35
545	20240621	112800	3190906200	57700	57700	57900	57700	132
546	20240621	112700	3183283100	57700	57700	57800	57700	110
547	20240621	112600	3176936000	57800	57800	57800	57700	80
548	20240621	112500	3172312400	57700	57700	57800	57700	3
549	20240621	112400	3172139200	57700	57900	57900	57700	222
550	20240621	112300	3159319000	57800	57800	57800	57800	46
551	20240621	112200	3156660200	57700	57700	57800	57700	166
552	20240621	112100	3147078900	57700	57700	57800	57700	465
553	20240621	112000	3120244100	57700	57700	57800	57700	44
554	20240621	111900	3117704100	57700	57800	57800	57700	197
555	20240621	111800	3106333000	57700	57700	57700	57700	64
556	20240621	111700	3102640200	57700	57800	57800	57700	227
557	20240621	111600	3089534000	57800	57800	57800	57800	278
558	20240621	111500	3073465600	57800	57900	57900	57800	99
559	20240621	111400	3067738100	57900	57900	57900	57900	6
560	20240621	111300	3067390700	57800	57900	57900	57800	108
561	20240621	111200	3061148000	57900	57900	57900	57900	62
562	20240621	111100	3057558200	57900	57900	57900	57900	28
563	20240621	111000	3055937000	57900	57900	58000	57900	61
564	20240621	110900	3052399400	58100	57900	58100	57800	134
565	20240621	110800	3044638900	58100	57900	58100	57800	65
566	20240621	110700	3040875100	57900	57900	57900	57800	20
567	20240621	110600	3039717500	57900	57700	57900	57700	196
568	20240621	110500	3028390200	57800	57900	57900	57700	152
569	20240621	110400	3019608100	57800	57700	57800	57700	54
570	20240621	110300	3016489800	57700	57700	57800	57700	568
571	20240621	110200	2983711100	57800	58000	58000	57800	94
572	20240621	110100	2978267900	58000	57800	58000	57700	91
573	20240621	110000	2973007800	57800	57600	57800	57600	114
574	20240621	105900	2966435300	57700	57800	57800	57600	10
575	20240621	105800	2965858500	58000	57800	58000	57800	300
576	20240621	105700	2948468700	57800	57600	57800	57500	440
577	20240621	105600	2923110000	57700	57600	57700	57600	197
578	20240621	105500	2911761400	57600	57600	57600	57600	151
579	20240621	105400	2903063800	57600	57700	57700	57600	364
580	20240621	105300	2882073600	57700	57500	57800	57500	1100
581	20240621	105200	2818520900	57600	57500	57600	57500	123
582	20240621	105100	2811442900	57500	57600	57600	57500	271
583	20240621	105000	2795858700	57700	57700	57700	57500	255
584	20240621	104900	2781170600	57700	57600	57700	57500	342
585	20240621	104800	2761504600	57500	57700	57800	57500	196
586	20240621	104700	2750203700	57700	57700	57800	57600	51
587	20240621	104600	2747261200	57700	57800	57800	57600	84
588	20240621	104500	2742414700	57600	57600	57600	57500	308
589	20240621	104400	2724692000	57600	57700	57700	57600	3767
590	20240621	104300	2507635400	57700	57700	57800	57700	206
591	20240621	104200	2495749000	57800	57700	57800	57700	184
592	20240621	104100	2485123700	57700	57800	57800	57700	14
593	20240621	104000	2484315100	57900	57800	57900	57800	43
594	20240621	103900	2481825800	57800	57800	57900	57700	454
595	20240621	103800	2455579400	57900	57800	57900	57800	31
596	20240621	103700	2453785100	57900	57900	57900	57800	129
597	20240621	103600	2446326200	57900	57900	57900	57800	68
598	20240621	103500	2442395300	57800	57800	57800	57700	337
599	20240621	103400	2422923600	57800	57800	57800	57800	191
600	20240621	103300	2411883800	57800	57800	57900	57800	44
601	20240621	103200	2409337200	57800	57900	57900	57800	439
602	20240621	103100	2383921500	57900	58000	58000	57900	69
603	20240621	103000	2379919600	58000	57900	58000	57900	147
604	20240621	102900	2371399900	58000	58000	58100	57900	204
605	20240621	102800	2359568600	58100	58100	58100	58000	83
606	20240621	102700	2354752600	58000	58100	58100	58000	63
607	20240621	102600	2351096600	58100	58000	58100	58000	12
608	20240621	102500	2350400000	58000	57800	58000	57800	463
609	20240621	102400	2323553800	57900	57900	57900	57800	31
610	20240621	102300	2321761500	57800	57800	57900	57800	77
611	20240621	102200	2317310400	57900	57900	57900	57800	51
612	20240621	102100	2314358000	57900	57900	57900	57800	239
613	20240621	102000	2300522000	57900	58000	58000	57900	161
614	20240621	101900	2291200000	58000	58100	58100	58000	1620
615	20240621	101800	2197239200	58100	58200	58200	58100	81
616	20240621	101700	2192533000	58100	58200	58200	58100	35
617	20240621	101600	2190496400	58200	58200	58300	58200	13
618	20240621	101500	2189739200	58100	58200	58200	58100	347
619	20240621	101400	2169544300	58100	58100	58100	58100	327
620	20240621	101300	2150545600	58100	58100	58100	58100	2
621	20240621	101200	2150429400	58200	58100	58200	58100	57
622	20240621	101100	2147115700	58100	58100	58100	58100	77
623	20240621	101000	2142642000	58200	58200	58200	58100	96
624	20240621	100900	2137059200	58300	58200	58300	58200	511
625	20240621	100800	2107298800	58200	58300	58300	58200	194
626	20240621	100700	2095990700	58300	58300	58300	58300	36
627	20240621	100600	2093891900	58400	58200	58400	58100	206
628	20240621	100500	2081879500	58300	58200	58300	58100	260
629	20240621	100400	2066754500	58200	58100	58200	58100	232
630	20240621	100300	2053252600	58200	58300	58300	58200	147
631	20240621	100200	2044692100	58300	58300	58400	58300	132
632	20240621	100100	2036987800	58300	58000	58300	58000	173
633	20240621	100000	2026919300	58000	58100	58100	58000	604
634	20240621	095900	1991886500	58100	58000	58100	57900	170
635	20240621	095800	1982026400	57900	57900	58000	57900	57
636	20240621	095700	1978724400	57900	58100	58100	57900	140
637	20240621	095600	1970616600	57900	58100	58100	57900	143
638	20240621	095500	1962325300	58000	57900	58000	57900	126
639	20240621	095400	1955018300	57900	57900	58000	57900	33
640	20240621	095300	1953105600	57900	58100	58100	57900	150
641	20240621	095200	1944408300	58000	58000	58000	57900	58
642	20240621	095100	1941049300	58000	58200	58200	58000	321
643	20240621	095000	1922425200	58100	57900	58200	57900	1957
644	20240621	094900	1808926400	58000	57800	58000	57800	242
645	20240621	094800	1794938600	57800	57700	57800	57600	178
646	20240621	094700	1784670400	57700	57700	57700	57600	57
647	20240621	094600	1781384400	57700	57500	57800	57500	207
648	20240621	094500	1769464800	57500	57700	57700	57500	70
649	20240621	094400	1765436000	57800	57700	57800	57600	199
650	20240621	094300	1753963700	57700	57600	57700	57600	223
651	20240621	094200	1741108800	57600	57600	57700	57500	101
652	20240621	094100	1735299800	57500	57500	57600	57500	906
653	20240621	094000	1683198200	57500	57600	57600	57500	955
654	20240621	093900	1628258600	57700	57600	57700	57600	157
655	20240621	093800	1619211500	57700	57600	57700	57500	110
656	20240621	093700	1612875100	57600	57600	57600	57600	169
657	20240621	093600	1603140700	57500	57600	57600	57500	204
658	20240621	093500	1591408100	57600	57700	57800	57600	215
659	20240621	093400	1579008700	57800	57600	57800	57600	97
660	20240621	093300	1573412400	57600	57700	57700	57600	321
661	20240621	093200	1554917700	57700	57600	57700	57500	1526
662	20240621	093100	1467019700	57600	57800	57800	57600	927
663	20240621	093000	1413524200	57800	57900	57900	57700	215
664	20240621	092900	1401100400	58100	57800	58100	57800	97
665	20240621	092800	1395480300	57800	57800	58000	57800	681
666	20240621	092700	1356108100	57800	57900	58200	57800	568
667	20240621	092600	1323232300	57900	57900	57900	57800	315
668	20240621	092500	1305005100	57900	58100	58200	57800	1640
669	20240621	092400	1209872600	58100	58300	58400	58000	789
670	20240621	092300	1163955300	58400	58300	58400	58200	264
671	20240621	092200	1148558900	58200	58300	58300	58100	163
672	20240621	092100	1139071700	58300	58200	58300	58000	359
673	20240621	092000	1118184200	58200	57600	58200	57600	3827
674	20240621	091900	896549300	57600	57800	58100	57600	892
675	20240621	091800	845035800	57800	57900	58000	57700	1267
676	20240621	091700	771779400	57900	58200	58200	57800	745
677	20240621	091600	728658500	58200	58100	58200	57900	1368
678	20240621	091500	649313600	58000	58200	58200	58000	1133
679	20240621	091400	583468000	58300	58300	58300	58300	330
680	20240621	091300	564229000	58300	58400	58600	58300	236
681	20240621	091200	550440500	58400	58400	58500	58200	298
682	20240621	091100	533062300	58200	58600	58600	58100	1157
683	20240621	091000	465553400	58700	59000	59000	58700	2277
684	20240621	090900	331604700	59000	59000	59300	59000	505
685	20240621	090800	301805800	59000	59000	59100	59000	143
686	20240621	090700	293368700	59000	59000	59000	58900	724
687	20240621	090600	250718700	58900	59000	59000	58900	467
688	20240621	090500	223166400	59000	59300	59400	59000	757
689	20240621	090400	178338900	59300	59300	59400	59000	194
690	20240621	090300	166838500	59000	59000	59400	58800	334
691	20240621	090200	147160600	58800	58700	58900	58700	160
692	20240621	090100	137752400	58700	58500	58700	58500	790
693	20240621	090000	91467200	58600	59200	59200	58300	1541