KissMeData/185750/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203400	2477798100	96400	96400	96400	96400	942
3	20240626	203300	2477798100	96400	96400	96400	96400	0
4	20240626	203200	2477798100	96400	96400	96400	96400	0
5	20240626	203100	2477798100	96400	96400	96400	96400	0
6	20240626	203000	2477798100	96400	96400	96400	96400	0
7	20240626	202900	2477798100	96400	96400	96400	96400	0
8	20240626	202800	2477798100	96400	96400	96400	96400	0
9	20240626	202700	2477798100	96400	96400	96400	96400	0
10	20240626	202600	2477798100	96400	96400	96400	96400	0
11	20240626	202500	2477798100	96400	96400	96400	96400	0
12	20240626	202400	2477798100	96400	96400	96400	96400	0
13	20240626	202300	2477798100	96400	96400	96400	96400	0
14	20240626	202200	2477798100	96400	96400	96400	96400	0
15	20240626	202100	2477798100	96400	96400	96400	96400	0
16	20240626	202000	2477798100	96400	96400	96400	96400	0
17	20240626	201900	2477798100	96400	96400	96400	96400	0
18	20240626	201800	2477798100	96400	96400	96400	96400	0
19	20240626	201700	2477798100	96400	96400	96400	96400	0
20	20240626	201600	2477798100	96400	96400	96400	96400	0
21	20240626	201500	2477798100	96400	96400	96400	96400	0
22	20240626	201400	2477798100	96400	96400	96400	96400	0
23	20240626	201300	2477798100	96400	96400	96400	96400	0
24	20240626	201200	2477798100	96400	96400	96400	96400	0
25	20240626	201100	2477798100	96400	96400	96400	96400	0
26	20240626	201000	2477798100	96400	96400	96400	96400	0
27	20240626	200900	2477798100	96400	96400	96400	96400	0
28	20240626	200800	2477798100	96400	96400	96400	96400	0
29	20240626	200700	2477798100	96400	96400	96400	96400	0
30	20240626	200600	2477798100	96400	96400	96400	96400	0
31	20240626	200500	2477798100	96400	96400	96400	96400	0
32	20240626	200400	2477798100	96400	96400	96400	96400	942
33	20240626	200300	2477798100	96400	96400	96400	96400	0
34	20240626	200200	2477798100	96400	96400	96400	96400	0
35	20240626	200100	2477798100	96400	96400	96400	96400	0
36	20240626	200000	2477798100	96400	96400	96400	96400	0
37	20240626	195900	2477798100	96400	96400	96400	96400	0
38	20240626	195800	2477798100	96400	96400	96400	96400	0
39	20240626	195700	2477798100	96400	96400	96400	96400	0
40	20240626	195600	2477798100	96400	96400	96400	96400	0
41	20240626	195500	2477798100	96400	96400	96400	96400	0
42	20240626	195400	2477798100	96400	96400	96400	96400	0
43	20240626	195300	2477798100	96400	96400	96400	96400	0
44	20240626	195200	2477798100	96400	96400	96400	96400	0
45	20240626	195100	2477798100	96400	96400	96400	96400	0
46	20240626	195000	2477798100	96400	96400	96400	96400	0
47	20240626	194900	2477798100	96400	96400	96400	96400	0
48	20240626	194800	2477798100	96400	96400	96400	96400	0
49	20240626	194700	2477798100	96400	96400	96400	96400	0
50	20240626	194600	2477798100	96400	96400	96400	96400	0
51	20240626	194500	2477798100	96400	96400	96400	96400	0
52	20240626	194400	2477798100	96400	96400	96400	96400	0
53	20240626	194300	2477798100	96400	96400	96400	96400	0
54	20240626	194200	2477798100	96400	96400	96400	96400	0
55	20240626	194100	2477798100	96400	96400	96400	96400	0
56	20240626	194000	2477798100	96400	96400	96400	96400	0
57	20240626	193900	2477798100	96400	96400	96400	96400	0
58	20240626	193800	2477798100	96400	96400	96400	96400	0
59	20240626	193700	2477798100	96400	96400	96400	96400	0
60	20240626	193600	2477798100	96400	96400	96400	96400	0
61	20240626	193500	2477798100	96400	96400	96400	96400	0
62	20240626	193400	2477798100	96400	96400	96400	96400	942
63	20240626	193300	2477798100	96400	96400	96400	96400	0
64	20240626	193200	2477798100	96400	96400	96400	96400	0
65	20240626	193100	2477798100	96400	96400	96400	96400	0
66	20240626	193000	2477798100	96400	96400	96400	96400	0
67	20240626	192900	2477798100	96400	96400	96400	96400	0
68	20240626	192800	2477798100	96400	96400	96400	96400	0
69	20240626	192700	2477798100	96400	96400	96400	96400	0
70	20240626	192600	2477798100	96400	96400	96400	96400	0
71	20240626	192500	2477798100	96400	96400	96400	96400	0
72	20240626	192400	2477798100	96400	96400	96400	96400	0
73	20240626	192300	2477798100	96400	96400	96400	96400	0
74	20240626	192200	2477798100	96400	96400	96400	96400	0
75	20240626	192100	2477798100	96400	96400	96400	96400	0
76	20240626	192000	2477798100	96400	96400	96400	96400	0
77	20240626	191900	2477798100	96400	96400	96400	96400	0
78	20240626	191800	2477798100	96400	96400	96400	96400	0
79	20240626	191700	2477798100	96400	96400	96400	96400	0
80	20240626	191600	2477798100	96400	96400	96400	96400	0
81	20240626	191500	2477798100	96400	96400	96400	96400	0
82	20240626	191400	2477798100	96400	96400	96400	96400	0
83	20240626	191300	2477798100	96400	96400	96400	96400	0
84	20240626	191200	2477798100	96400	96400	96400	96400	0
85	20240626	191100	2477798100	96400	96400	96400	96400	0
86	20240626	191000	2477798100	96400	96400	96400	96400	0
87	20240626	190900	2477798100	96400	96400	96400	96400	0
88	20240626	190800	2477798100	96400	96400	96400	96400	0
89	20240626	190700	2477798100	96400	96400	96400	96400	0
90	20240626	190600	2477798100	96400	96400	96400	96400	0
91	20240626	190500	2477798100	96400	96400	96400	96400	0
92	20240626	190400	2477798100	96400	96400	96400	96400	942
93	20240626	190300	2477798100	96400	96400	96400	96400	0
94	20240626	190200	2477798100	96400	96400	96400	96400	0
95	20240626	190100	2477798100	96400	96400	96400	96400	0
96	20240626	190000	2477798100	96400	96400	96400	96400	0
97	20240626	185900	2477798100	96400	96400	96400	96400	0
98	20240626	185800	2477798100	96400	96400	96400	96400	0
99	20240626	185700	2477798100	96400	96400	96400	96400	0
100	20240626	185600	2477798100	96400	96400	96400	96400	0
101	20240626	185500	2477798100	96400	96400	96400	96400	0
102	20240626	185400	2477798100	96400	96400	96400	96400	0
103	20240626	185300	2477798100	96400	96400	96400	96400	0
104	20240626	185200	2477798100	96400	96400	96400	96400	0
105	20240626	185100	2477798100	96400	96400	96400	96400	0
106	20240626	185000	2477798100	96400	96400	96400	96400	0
107	20240626	184900	2477798100	96400	96400	96400	96400	0
108	20240626	184800	2477798100	96400	96400	96400	96400	0
109	20240626	184700	2477798100	96400	96400	96400	96400	0
110	20240626	184600	2477798100	96400	96400	96400	96400	0
111	20240626	184500	2477798100	96400	96400	96400	96400	0
112	20240626	184400	2477798100	96400	96400	96400	96400	0
113	20240626	184300	2477798100	96400	96400	96400	96400	0
114	20240626	184200	2477798100	96400	96400	96400	96400	0
115	20240626	184100	2477798100	96400	96400	96400	96400	0
116	20240626	184000	2477798100	96400	96400	96400	96400	0
117	20240626	183900	2477798100	96400	96400	96400	96400	0
118	20240626	183800	2477798100	96400	96400	96400	96400	0
119	20240626	183700	2477798100	96400	96400	96400	96400	0
120	20240626	183600	2477798100	96400	96400	96400	96400	0
121	20240626	183500	2477798100	96400	96400	96400	96400	0
122	20240626	183400	2477798100	96400	96400	96400	96400	942
123	20240626	183300	2477798100	96400	96400	96400	96400	0
124	20240626	183200	2477798100	96400	96400	96400	96400	0
125	20240626	183100	2477798100	96400	96400	96400	96400	0
126	20240626	183000	2477798100	96400	96400	96400	96400	0
127	20240626	182900	2477798100	96400	96400	96400	96400	0
128	20240626	182800	2477798100	96400	96400	96400	96400	0
129	20240626	182700	2477798100	96400	96400	96400	96400	0
130	20240626	182600	2477798100	96400	96400	96400	96400	0
131	20240626	182500	2477798100	96400	96400	96400	96400	0
132	20240626	182400	2477798100	96400	96400	96400	96400	0
133	20240626	182300	2477798100	96400	96400	96400	96400	0
134	20240626	182200	2477798100	96400	96400	96400	96400	0
135	20240626	182100	2477798100	96400	96400	96400	96400	0
136	20240626	182000	2477798100	96400	96400	96400	96400	0
137	20240626	181900	2477798100	96400	96400	96400	96400	0
138	20240626	181800	2477798100	96400	96400	96400	96400	0
139	20240626	181700	2477798100	96400	96400	96400	96400	0
140	20240626	181600	2477798100	96400	96400	96400	96400	0
141	20240626	181500	2477798100	96400	96400	96400	96400	0
142	20240626	181400	2477798100	96400	96400	96400	96400	0
143	20240626	181300	2477798100	96400	96400	96400	96400	0
144	20240626	181200	2477798100	96400	96400	96400	96400	0
145	20240626	181100	2477798100	96400	96400	96400	96400	0
146	20240626	181000	2477798100	96400	96400	96400	96400	0
147	20240626	180900	2477798100	96400	96400	96400	96400	0
148	20240626	180800	2477798100	96400	96400	96400	96400	0
149	20240626	180700	2477798100	96400	96400	96400	96400	0
150	20240626	180600	2477798100	96400	96400	96400	96400	0
151	20240626	180500	2477798100	96400	96400	96400	96400	0
152	20240626	180400	2477798100	96400	96400	96400	96400	942
153	20240626	180300	2477798100	96400	96400	96400	96400	0
154	20240626	180200	2477798100	96400	96400	96400	96400	0
155	20240626	180100	2477798100	96400	96400	96400	96400	0
156	20240626	180000	2477798100	96400	96400	96400	96400	0
157	20240626	175900	2477798100	96400	96400	96400	96400	0
158	20240626	175800	2477798100	96400	96400	96400	96400	0
159	20240626	175700	2477798100	96400	96400	96400	96400	0
160	20240626	175600	2477798100	96400	96400	96400	96400	0
161	20240626	175500	2477798100	96400	96400	96400	96400	0
162	20240626	175400	2477798100	96400	96400	96400	96400	0
163	20240626	175300	2477798100	96400	96400	96400	96400	0
164	20240626	175200	2477798100	96400	96400	96400	96400	0
165	20240626	175100	2477798100	96400	96400	96400	96400	0
166	20240626	175000	2477798100	96400	96400	96400	96400	0
167	20240626	174900	2477798100	96400	96400	96400	96400	0
168	20240626	174800	2477798100	96400	96400	96400	96400	0
169	20240626	174700	2477798100	96400	96400	96400	96400	0
170	20240626	174600	2477798100	96400	96400	96400	96400	0
171	20240626	174500	2477798100	96400	96400	96400	96400	0
172	20240626	174400	2477798100	96400	96400	96400	96400	0
173	20240626	174300	2477798100	96400	96400	96400	96400	0
174	20240626	174200	2477798100	96400	96400	96400	96400	0
175	20240626	174100	2477798100	96400	96400	96400	96400	0
176	20240626	174000	2477798100	96400	96400	96400	96400	0
177	20240626	173900	2477798100	96400	96400	96400	96400	0
178	20240626	173800	2477798100	96400	96400	96400	96400	0
179	20240626	173700	2477798100	96400	96400	96400	96400	0
180	20240626	173600	2477798100	96400	96400	96400	96400	0
181	20240626	173500	2477798100	96400	96400	96400	96400	0
182	20240626	173400	2477798100	96400	96400	96400	96400	942
183	20240626	173300	2477798100	96400	96400	96400	96400	0
184	20240626	173200	2477798100	96400	96400	96400	96400	0
185	20240626	173100	2477798100	96400	96400	96400	96400	0
186	20240626	173000	2477798100	96400	96400	96400	96400	0
187	20240626	172900	2477798100	96400	96400	96400	96400	0
188	20240626	172800	2477798100	96400	96400	96400	96400	0
189	20240626	172700	2477798100	96400	96400	96400	96400	0
190	20240626	172600	2477798100	96400	96400	96400	96400	0
191	20240626	172500	2477798100	96400	96400	96400	96400	0
192	20240626	172400	2477798100	96400	96400	96400	96400	0
193	20240626	172300	2477798100	96400	96400	96400	96400	0
194	20240626	172200	2477798100	96400	96400	96400	96400	0
195	20240626	172100	2477798100	96400	96400	96400	96400	0
196	20240626	172000	2477798100	96400	96400	96400	96400	0
197	20240626	171900	2477798100	96400	96400	96400	96400	0
198	20240626	171800	2477798100	96400	96400	96400	96400	0
199	20240626	171700	2477798100	96400	96400	96400	96400	0
200	20240626	171600	2477798100	96400	96400	96400	96400	0
201	20240626	171500	2477798100	96400	96400	96400	96400	0
202	20240626	171400	2477798100	96400	96400	96400	96400	0
203	20240626	171300	2477798100	96400	96400	96400	96400	0
204	20240626	171200	2477798100	96400	96400	96400	96400	0
205	20240626	171100	2477798100	96400	96400	96400	96400	0
206	20240626	171000	2477798100	96400	96400	96400	96400	0
207	20240626	170900	2477798100	96400	96400	96400	96400	0
208	20240626	170800	2477798100	96400	96400	96400	96400	0
209	20240626	170700	2477798100	96400	96400	96400	96400	0
210	20240626	170600	2477798100	96400	96400	96400	96400	0
211	20240626	170500	2477798100	96400	96400	96400	96400	0
212	20240626	170400	2477798100	96400	96400	96400	96400	942
213	20240626	170300	2477798100	96400	96400	96400	96400	0
214	20240626	170200	2477798100	96400	96400	96400	96400	0
215	20240626	170100	2477798100	96400	96400	96400	96400	0
216	20240626	170000	2477798100	96400	96400	96400	96400	0
217	20240626	165900	2477798100	96400	96400	96400	96400	0
218	20240626	165800	2477798100	96400	96400	96400	96400	0
219	20240626	165700	2477798100	96400	96400	96400	96400	0
220	20240626	165600	2477798100	96400	96400	96400	96400	0
221	20240626	165500	2477798100	96400	96400	96400	96400	0
222	20240626	165400	2477798100	96400	96400	96400	96400	0
223	20240626	165300	2477798100	96400	96400	96400	96400	0
224	20240626	165200	2477798100	96400	96400	96400	96400	0
225	20240626	165100	2477798100	96400	96400	96400	96400	0
226	20240626	165000	2477798100	96400	96400	96400	96400	0
227	20240626	164900	2477798100	96400	96400	96400	96400	0
228	20240626	164800	2477798100	96400	96400	96400	96400	0
229	20240626	164700	2477798100	96400	96400	96400	96400	0
230	20240626	164600	2477798100	96400	96400	96400	96400	0
231	20240626	164500	2477798100	96400	96400	96400	96400	0
232	20240626	164400	2477798100	96400	96400	96400	96400	0
233	20240626	164300	2477798100	96400	96400	96400	96400	0
234	20240626	164200	2477798100	96400	96400	96400	96400	0
235	20240626	164100	2477798100	96400	96400	96400	96400	0
236	20240626	164000	2477798100	96400	96400	96400	96400	0
237	20240626	163900	2477798100	96400	96400	96400	96400	0
238	20240626	163800	2477798100	96400	96400	96400	96400	0
239	20240626	163700	2477798100	96400	96400	96400	96400	0
240	20240626	163600	2477798100	96400	96400	96400	96400	0
241	20240626	163500	2477798100	96400	96400	96400	96400	0
242	20240626	163400	2477798100	96400	96400	96400	96400	942
243	20240626	163300	2477798100	96400	96400	96400	96400	0
244	20240626	163200	2477798100	96400	96400	96400	96400	0
245	20240626	163100	2477798100	96400	96400	96400	96400	0
246	20240626	163000	2477798100	96400	96400	96400	96400	0
247	20240626	162900	2477798100	96400	96400	96400	96400	0
248	20240626	162800	2477798100	96400	96400	96400	96400	0
249	20240626	162700	2477798100	96400	96400	96400	96400	0
250	20240626	162600	2477798100	96400	96400	96400	96400	0
251	20240626	162500	2477798100	96400	96400	96400	96400	0
252	20240626	162400	2477798100	96400	96400	96400	96400	0
253	20240626	162300	2477798100	96400	96400	96400	96400	0
254	20240626	162200	2477798100	96400	96400	96400	96400	0
255	20240626	162100	2477798100	96400	96400	96400	96400	0
256	20240626	162000	2477798100	96400	96400	96400	96400	0
257	20240626	161900	2477798100	96400	96400	96400	96400	0
258	20240626	161800	2477798100	96400	96400	96400	96400	0
259	20240626	161700	2477798100	96400	96400	96400	96400	0
260	20240626	161600	2477798100	96400	96400	96400	96400	0
261	20240626	161500	2477798100	96400	96400	96400	96400	0
262	20240626	161400	2477798100	96400	96400	96400	96400	0
263	20240626	161300	2477798100	96400	96400	96400	96400	0
264	20240626	161200	2477798100	96400	96400	96400	96400	0
265	20240626	161100	2477798100	96400	96400	96400	96400	0
266	20240626	161000	2477798100	96400	96400	96400	96400	0
267	20240626	160900	2477798100	96400	96400	96400	96400	0
268	20240626	160800	2477798100	96400	96400	96400	96400	0
269	20240626	160700	2477798100	96400	96400	96400	96400	0
270	20240626	160600	2477798100	96400	96400	96400	96400	0
271	20240626	160500	2477798100	96400	96400	96400	96400	0
272	20240626	160400	2477798100	96400	96400	96400	96400	942
273	20240626	160300	2477798100	96400	96400	96400	96400	0
274	20240626	160200	2477798100	96400	96400	96400	96400	0
275	20240626	160100	2477798100	96400	96400	96400	96400	0
276	20240626	160000	2477798100	96400	96400	96400	96400	0
277	20240626	155900	2477798100	96400	96400	96400	96400	0
278	20240626	155800	2477798100	96400	96400	96400	96400	0
279	20240626	155700	2477798100	96400	96400	96400	96400	0
280	20240626	155600	2477798100	96400	96400	96400	96400	0
281	20240626	155500	2477798100	96400	96400	96400	96400	0
282	20240626	155400	2477798100	96400	96400	96400	96400	0
283	20240626	155300	2477798100	96400	96400	96400	96400	0
284	20240626	155200	2477798100	96400	96400	96400	96400	0
285	20240626	155100	2477798100	96400	96400	96400	96400	0
286	20240626	155000	2477798100	96400	96400	96400	96400	0
287	20240626	154900	2477798100	96400	96400	96400	96400	0
288	20240626	154800	2477798100	96400	96400	96400	96400	0
289	20240626	154700	2477798100	96400	96400	96400	96400	0
290	20240626	154600	2477798100	96400	96400	96400	96400	0
291	20240626	154500	2477798100	96400	96400	96400	96400	0
292	20240626	154400	2477798100	96400	96400	96400	96400	0
293	20240626	154300	2477798100	96400	96400	96400	96400	0
294	20240626	154200	2477798100	96400	96400	96400	96400	0
295	20240626	154100	2477798100	96400	96400	96400	96400	0
296	20240626	154000	2477798100	96400	96400	96400	96400	0
297	20240626	153900	2477798100	96400	96400	96400	96400	0
298	20240626	153800	2477798100	96400	96400	96400	96400	0
299	20240626	153700	2477798100	96400	96400	96400	96400	0
300	20240626	153600	2477798100	96400	96400	96400	96400	0
301	20240626	153500	2477798100	96400	96400	96400	96400	0
302	20240626	153400	2477798100	96400	96400	96400	96400	942
303	20240626	153300	2477798100	96400	96400	96400	96400	0
304	20240626	153200	2477798100	96400	96400	96400	96400	0
305	20240626	153100	2477798100	96400	96400	96400	96400	0
306	20240626	153000	2477798100	96400	96400	96400	96400	942
307	20240626	152900	2386989300	96400	96400	96400	96400	0
308	20240626	152800	2386989300	96400	96400	96400	96400	0
309	20240626	152700	2386989300	96400	96400	96400	96400	0
310	20240626	152600	2386989300	96400	96400	96400	96400	0
311	20240626	152500	2386989300	96400	96400	96400	96400	0
312	20240626	152400	2386989300	96400	96400	96400	96400	0
313	20240626	152300	2386989300	96400	96400	96400	96400	0
314	20240626	152200	2386989300	96400	96400	96400	96400	0
315	20240626	152100	2386989300	96400	96400	96400	96400	0
316	20240626	152000	2386989300	96400	96400	96400	96400	0
317	20240626	151900	2386989300	96400	96400	96500	96400	135
318	20240626	151800	2373974700	96400	96400	96500	96400	68
319	20240626	151700	2367417400	96400	96700	96700	96400	449
320	20240626	151600	2324059700	96700	96600	96700	96600	152
321	20240626	151500	2309376400	96600	96700	96700	96600	360
322	20240626	151400	2274572900	96700	96700	96700	96700	199
323	20240626	151300	2255329600	96700	96700	96800	96700	154
324	20240626	151200	2240436600	96700	96800	96800	96700	27
325	20240626	151100	2237824500	96700	96800	96800	96700	190
326	20240626	151000	2219433500	96800	96800	96900	96800	6
327	20240626	150900	2218852600	96800	96800	96900	96800	120
328	20240626	150800	2207224900	96900	96900	96900	96800	41
329	20240626	150700	2203253800	96900	96900	97000	96900	64
330	20240626	150600	2197052100	96900	96900	96900	96900	20
331	20240626	150500	2195114100	96800	96800	96800	96800	100
332	20240626	150400	2185434100	97000	97000	97000	97000	203
333	20240626	150300	2165743100	97000	96900	97000	96900	36
334	20240626	150200	2162254600	96900	96800	96900	96800	29
335	20240626	150100	2159447000	96900	96900	96900	96900	3
336	20240626	150000	2159156300	97000	96900	97000	96800	38
337	20240626	145900	2155473900	96900	96900	96900	96900	9
338	20240626	145800	2154601800	96900	96800	96900	96800	197
339	20240626	145700	2135530400	96700	96800	96800	96700	9
340	20240626	145600	2134659600	96800	96800	96800	96800	1
341	20240626	145500	2134562800	96700	96700	96700	96700	21
342	20240626	145400	2132532100	96800	96700	96800	96700	34
343	20240626	145300	2129243900	96700	96700	96700	96700	1
344	20240626	145200	2129147200	96800	96700	96800	96700	22
345	20240626	145100	2127019600	96800	96700	96800	96700	11
346	20240626	145000	2125955800	96700	96700	96700	96700	3
347	20240626	144900	2125665700	96800	96700	96800	96700	6
348	20240626	144800	2125085400	96700	96800	96800	96700	6
349	20240626	144700	2124504800	96800	96800	96800	96800	1
350	20240626	144600	2124408000	96800	96800	96800	96800	142
351	20240626	144500	2110662400	96800	96800	96800	96800	5
352	20240626	144400	2110178400	96700	96800	96800	96700	23
353	20240626	144300	2107952300	96800	96800	96800	96800	2
354	20240626	144200	2107758700	96700	96700	96700	96700	104
355	20240626	144100	2097701900	96700	96800	96800	96700	21
356	20240626	144000	2095669400	96700	96800	96800	96700	503
357	20240626	143900	2047013800	96800	97000	97000	96800	1284
358	20240626	143800	1922545700	97000	97000	97100	97000	454
359	20240626	143700	1878502500	97000	97100	97100	97000	7
360	20240626	143600	1877823000	97200	97100	97200	97100	13
361	20240626	143500	1876560600	97200	96200	97200	96200	2649
362	20240626	143400	1620372100	96400	96400	96400	96400	1
363	20240626	143300	1620275700	96200	96300	96300	96200	47
364	20240626	143200	1615750100	96200	96200	96300	96200	69
365	20240626	143100	1609109700	96200	96200	96200	96200	1
366	20240626	143000	1609013500	96200	96200	96200	96200	22
367	20240626	142900	1606897100	96200	96200	96200	96200	4
368	20240626	142800	1606512300	96100	96100	96100	96100	1
369	20240626	142700	1606416200	96200	96200	96200	96200	9
370	20240626	142600	1605550400	96200	96200	96200	96200	16
371	20240626	142500	1604011200	96100	96100	96100	96100	15
372	20240626	142400	1602569700	96200	96200	96200	96200	12
373	20240626	142300	1601415300	96100	96200	96200	96100	13
374	20240626	142200	1600165100	96100	96100	96100	96100	5
375	20240626	142100	1599684600	96100	96100	96100	96100	1
376	20240626	142000	1599588500	96200	96200	96200	96200	0
377	20240626	141900	1599588500	96200	96200	96200	96200	0
378	20240626	141800	1599588500	96200	96200	96200	96200	29
379	20240626	141700	1596798700	96300	96200	96300	96200	30
380	20240626	141600	1593912400	96100	96100	96100	96100	0
381	20240626	141500	1593912400	96100	96100	96100	96100	53
382	20240626	141400	1588819100	96200	96200	96200	96200	1
383	20240626	141300	1588722900	96200	96200	96200	96200	0
384	20240626	141200	1588722900	96200	96200	96200	96200	1
385	20240626	141100	1588626700	96100	96100	96100	96100	517
386	20240626	141000	1538943000	96100	96100	96100	96100	3
387	20240626	140900	1538654700	96200	96100	96200	96100	3
388	20240626	140800	1538366200	96100	96100	96100	96100	14
389	20240626	140700	1537020800	96100	96200	96200	96100	180
390	20240626	140600	1519718300	96200	96200	96200	96200	63
391	20240626	140500	1513657700	96300	96300	96300	96300	0
392	20240626	140400	1513657700	96300	96300	96300	96300	0
393	20240626	140300	1513657700	96300	96200	96300	96200	23
394	20240626	140200	1511444800	96300	96300	96300	96300	2
395	20240626	140100	1511252200	96200	96200	96200	96200	119
396	20240626	140000	1499804400	96200	96200	96300	96200	277
397	20240626	135900	1473156800	96300	96300	96300	96300	0
398	20240626	135800	1473156800	96300	96200	96300	96200	286
399	20240626	135700	1445642100	96400	96200	96400	96200	797
400	20240626	135600	1368946500	96200	96400	96400	96200	31
401	20240626	135500	1365959900	96200	96200	96200	96200	10
402	20240626	135400	1364997900	96300	96300	96300	96300	3
403	20240626	135300	1364709000	96300	96400	96400	96300	2
404	20240626	135200	1364516300	96300	96400	96400	96300	9
405	20240626	135100	1363648800	96400	96400	96400	96300	42
406	20240626	135000	1359603000	96300	96300	96300	96300	13
407	20240626	134900	1358351100	96400	96400	96400	96400	3
408	20240626	134800	1358061900	96300	96300	96300	96300	1
409	20240626	134700	1357965600	96400	96400	96400	96400	4
410	20240626	134600	1357580000	96400	96400	96400	96400	12
411	20240626	134500	1356423200	96300	96300	96300	96300	29
412	20240626	134400	1353630500	96200	96300	96300	96200	30
413	20240626	134300	1350742100	96300	96200	96300	96200	7
414	20240626	134200	1350068300	96300	96300	96300	96300	18
415	20240626	134100	1348334900	96200	96200	96300	96200	15
416	20240626	134000	1346891800	96200	96300	96400	96200	100
417	20240626	133900	1337261800	96400	96400	96400	96400	0
418	20240626	133800	1337261800	96400	96400	96400	96400	0
419	20240626	133700	1337261800	96400	96400	96400	96400	0
420	20240626	133600	1337261800	96400	96300	96400	96300	14
421	20240626	133500	1335913400	96400	96400	96400	96400	3
422	20240626	133400	1335624200	96400	96400	96400	96400	0
423	20240626	133300	1335624200	96400	96400	96400	96400	0
424	20240626	133200	1335624200	96400	96300	96400	96300	8
425	20240626	133100	1334853600	96400	96400	96400	96400	6
426	20240626	133000	1334275200	96400	96400	96400	96400	1
427	20240626	132900	1334178800	96400	96400	96400	96300	48
428	20240626	132800	1329552700	96400	96400	96400	96400	0
429	20240626	132700	1329552700	96400	96400	96400	96400	6
430	20240626	132600	1328974300	96400	96300	96400	96300	31
431	20240626	132500	1325988900	96400	96400	96400	96400	24
432	20240626	132400	1323675300	96400	96300	96400	96300	25
433	20240626	132300	1321267000	96400	96400	96400	96400	0
434	20240626	132200	1321267000	96400	96300	96400	96300	15
435	20240626	132100	1319821900	96300	96500	96500	96300	24
436	20240626	132000	1317510400	96400	96500	96500	96400	41
437	20240626	131900	1313556600	96300	96300	96300	96300	0
438	20240626	131800	1313556600	96300	96500	96500	96300	100
439	20240626	131700	1303914600	96500	96400	96500	96300	203
440	20240626	131600	1284337800	96500	96500	96500	96500	14
441	20240626	131500	1282986800	96400	96400	96400	96400	11
442	20240626	131400	1281926400	96500	96500	96500	96500	19
443	20240626	131300	1280092900	96500	96500	96500	96400	22
444	20240626	131200	1277970300	96500	96500	96500	96500	0
445	20240626	131100	1277970300	96500	96500	96500	96500	245
446	20240626	131000	1254327800	96600	96500	96600	96500	6
447	20240626	130900	1253748600	96500	96600	96600	96500	10
448	20240626	130800	1252783000	96600	96600	96600	96600	0
449	20240626	130700	1252783000	96600	96600	96600	96600	33
450	20240626	130600	1249595200	96500	96500	96500	96500	0
451	20240626	130500	1249595200	96500	96600	96700	96500	109
452	20240626	130400	1239075600	96500	96500	96500	96500	29
453	20240626	130300	1236277100	96700	96700	96700	96700	2
454	20240626	130200	1236083700	96600	96600	96600	96600	137
455	20240626	130100	1222849500	96600	96600	96600	96600	2
456	20240626	130000	1222656300	96600	96500	96600	96500	119
457	20240626	125900	1211171400	96500	96400	96500	96400	15
458	20240626	125800	1209725100	96400	96400	96400	96400	0
459	20240626	125700	1209725100	96400	96400	96400	96400	0
460	20240626	125600	1209725100	96400	96400	96400	96400	0
461	20240626	125500	1209725100	96400	96400	96400	96400	1
462	20240626	125400	1209628700	96500	96500	96500	96500	0
463	20240626	125300	1209628700	96500	96500	96500	96500	0
464	20240626	125200	1209628700	96500	96400	96500	96400	5
465	20240626	125100	1209146300	96500	96500	96500	96500	0
466	20240626	125000	1209146300	96500	96400	96500	96400	25
467	20240626	124900	1206733900	96400	96300	96400	96300	93
468	20240626	124800	1197770200	96300	96300	96400	96300	10
469	20240626	124700	1196807000	96300	96300	96300	96300	2
470	20240626	124600	1196614400	96300	96400	96400	96300	15
471	20240626	124500	1195168700	96400	96400	96400	96400	1
472	20240626	124400	1195072300	96300	96400	96400	96300	16
473	20240626	124300	1193531200	96400	96300	96400	96300	11
474	20240626	124200	1192471700	96400	96400	96400	96400	0
475	20240626	124100	1192471700	96400	96400	96400	96400	1
476	20240626	124000	1192375300	96400	96300	96400	96300	9
477	20240626	123900	1191508400	96300	96300	96300	96300	1
478	20240626	123800	1191412100	96300	96300	96300	96300	1
479	20240626	123700	1191315800	96300	96300	96300	96300	0
480	20240626	123600	1191315800	96300	96300	96300	96300	1
481	20240626	123500	1191219500	96400	96300	96400	96300	3
482	20240626	123400	1190930400	96300	96300	96300	96300	0
483	20240626	123300	1190930400	96300	96300	96300	96300	3
484	20240626	123200	1190641500	96300	96300	96400	96300	27
485	20240626	123100	1188041000	96300	96300	96300	96300	4
486	20240626	123000	1187655800	96400	96400	96400	96400	1
487	20240626	122900	1187559400	96300	96300	96300	96300	2
488	20240626	122800	1187366800	96400	96300	96400	96300	17
489	20240626	122700	1185729200	96300	96300	96300	96300	0
490	20240626	122600	1185729200	96300	96300	96300	96300	0
491	20240626	122500	1185729200	96300	96400	96400	96300	117
492	20240626	122400	1174450500	96400	96400	96400	96400	0
493	20240626	122300	1174450500	96400	96400	96400	96400	15
494	20240626	122200	1173004500	96400	96400	96400	96400	18
495	20240626	122100	1171269300	96400	96300	96400	96300	12
496	20240626	122000	1170112700	96300	96300	96300	96300	12
497	20240626	121900	1168957100	96300	96300	96300	96300	0
498	20240626	121800	1168957100	96300	96300	96300	96300	15
499	20240626	121700	1167512600	96300	96300	96300	96300	20
500	20240626	121600	1165586600	96300	96400	96400	96300	3
501	20240626	121500	1165297600	96400	96400	96400	96400	2
502	20240626	121400	1165104800	96400	96400	96400	96400	4
503	20240626	121300	1164719200	96300	96300	96300	96300	0
504	20240626	121200	1164719200	96300	96300	96300	96300	11
505	20240626	121100	1163659900	96300	96300	96300	96300	0
506	20240626	121000	1163659900	96300	96400	96400	96300	5
507	20240626	120900	1163178300	96400	96400	96400	96400	3
508	20240626	120800	1162889100	96400	96400	96400	96400	1
509	20240626	120700	1162792700	96300	96300	96300	96300	0
510	20240626	120600	1162792700	96300	96300	96300	96300	11
511	20240626	120500	1161733400	96400	96400	96400	96400	42
512	20240626	120400	1157684600	96300	96300	96300	96300	2
513	20240626	120300	1157492000	96300	96300	96300	96300	2
514	20240626	120200	1157299400	96300	96300	96300	96300	3
515	20240626	120100	1157010500	96300	96300	96300	96300	1
516	20240626	120000	1156914200	96300	96400	96400	96300	16
517	20240626	115900	1155373300	96300	96300	96300	96300	1
518	20240626	115800	1155277000	96300	96300	96300	96300	0
519	20240626	115700	1155277000	96300	96400	96400	96300	4
520	20240626	115600	1154891500	96300	96300	96300	96300	0
521	20240626	115500	1154891500	96300	96300	96300	96300	1
522	20240626	115400	1154795200	96300	96300	96300	96300	0
523	20240626	115300	1154795200	96300	96300	96300	96300	5
524	20240626	115200	1154313700	96400	96300	96400	96300	5
525	20240626	115100	1153831800	96300	96300	96300	96300	1
526	20240626	115000	1153735500	96300	96300	96300	96300	1
527	20240626	114900	1153639200	96400	96300	96400	96300	41
528	20240626	114800	1149690800	96300	96300	96300	96300	2
529	20240626	114700	1149498200	96300	96300	96300	96300	13
530	20240626	114600	1148246300	96300	96300	96300	96300	1
531	20240626	114500	1148150000	96300	96300	96300	96300	81
532	20240626	114400	1140349700	96400	96400	96400	96400	226
533	20240626	114300	1118563300	96400	96400	96400	96400	13
534	20240626	114200	1117310100	96400	96400	96400	96400	1
535	20240626	114100	1117213700	96500	96500	96500	96500	0
536	20240626	114000	1117213700	96500	96500	96500	96500	0
537	20240626	113900	1117213700	96500	96500	96500	96500	8
538	20240626	113800	1116441700	96600	96400	96600	96400	4
539	20240626	113700	1116055700	96500	96500	96500	96500	19
540	20240626	113600	1114222200	96500	96500	96500	96500	2
541	20240626	113500	1114029200	96500	96500	96500	96500	0
542	20240626	113400	1114029200	96500	96500	96500	96500	35
543	20240626	113300	1110651700	96500	96500	96500	96500	2
544	20240626	113200	1110458700	96500	96500	96500	96500	24
545	20240626	113100	1108142700	96600	96500	96600	96500	20
546	20240626	113000	1106212200	96600	96600	96600	96600	0
547	20240626	112900	1106212200	96600	96600	96600	96600	0
548	20240626	112800	1106212200	96600	96600	96600	96600	1
549	20240626	112700	1106115600	96500	96500	96500	96500	4
550	20240626	112600	1105729600	96500	96500	96500	96500	25
551	20240626	112500	1103317100	96500	96500	96500	96500	141
552	20240626	112400	1089710600	96500	96500	96500	96500	22
553	20240626	112300	1087587600	96600	96600	96600	96600	0
554	20240626	112200	1087587600	96600	96600	96600	96600	0
555	20240626	112100	1087587600	96600	96600	96600	96600	4
556	20240626	112000	1087201200	96500	96600	96600	96500	6
557	20240626	111900	1086622000	96600	96600	96600	96600	0
558	20240626	111800	1086622000	96600	96600	96600	96600	0
559	20240626	111700	1086622000	96600	96600	96600	96600	2
560	20240626	111600	1086428800	96600	96600	96600	96600	48
561	20240626	111500	1081792000	96600	96600	96600	96600	1
562	20240626	111400	1081695400	96600	96600	96600	96600	12
563	20240626	111300	1080536200	96600	96600	96600	96600	40
564	20240626	111200	1076672200	96500	96500	96500	96500	0
565	20240626	111100	1076672200	96500	96700	96700	96500	329
566	20240626	111000	1044862100	96800	96800	96800	96800	1
567	20240626	110900	1044765300	96700	96700	96700	96700	0
568	20240626	110800	1044765300	96700	96700	96700	96700	1
569	20240626	110700	1044668600	96800	96800	96800	96800	0
570	20240626	110600	1044668600	96800	96800	96800	96800	1
571	20240626	110500	1044571800	96800	96800	96800	96800	2
572	20240626	110400	1044378200	96700	96700	96700	96700	0
573	20240626	110300	1044378200	96700	96700	96700	96700	0
574	20240626	110200	1044378200	96700	96700	96700	96700	2
575	20240626	110100	1044184800	96700	96700	96700	96700	3
576	20240626	110000	1043894700	96700	96800	96800	96700	5
577	20240626	105900	1043411100	96800	96800	96800	96800	0
578	20240626	105800	1043411100	96800	96800	96800	96800	1
579	20240626	105700	1043314300	96800	96700	96800	96700	12
580	20240626	105600	1042152800	96800	96700	96800	96700	35
581	20240626	105500	1038766900	96700	96700	96700	96700	4
582	20240626	105400	1038380100	96800	96800	96800	96800	2
583	20240626	105300	1038186500	96700	96700	96700	96700	0
584	20240626	105200	1038186500	96700	96700	96700	96700	6
585	20240626	105100	1037606300	96800	96800	96800	96800	0
586	20240626	105000	1037606300	96800	96700	96800	96700	2
587	20240626	104900	1037412800	96700	96700	96700	96700	0
588	20240626	104800	1037412800	96700	96700	96700	96700	10
589	20240626	104700	1036445800	96700	96700	96700	96700	0
590	20240626	104600	1036445800	96700	96700	96700	96700	52
591	20240626	104500	1031417400	96800	96700	96800	96700	12
592	20240626	104400	1030256000	96700	96700	96700	96700	12
593	20240626	104300	1029095600	96600	96600	96600	96600	21
594	20240626	104200	1027067000	96600	96700	96700	96600	69
595	20240626	104100	1020395200	96700	96700	96700	96700	2
596	20240626	104000	1020201800	96800	96700	96800	96700	13
597	20240626	103900	1018944600	96800	96800	96800	96800	2
598	20240626	103800	1018751000	96700	96700	96700	96700	0
599	20240626	103700	1018751000	96700	96700	96700	96700	0
600	20240626	103600	1018751000	96700	96700	96700	96700	25
601	20240626	103500	1016333500	96600	96600	96600	96600	0
602	20240626	103400	1016333500	96600	96600	96600	96600	0
603	20240626	103300	1016333500	96600	96600	96600	96600	0
604	20240626	103200	1016333500	96600	96600	96600	96600	128
605	20240626	103100	1003968700	96500	96500	96500	96500	0
606	20240626	103000	1003968700	96500	96400	96500	96400	354
607	20240626	102900	969807900	96400	96500	96500	96400	21
608	20240626	102800	967782500	96500	96500	96500	96500	228
609	20240626	102700	945780500	96400	96400	96400	96400	0
610	20240626	102600	945780500	96400	96400	96400	96400	11
611	20240626	102500	944720100	96400	96400	96400	96400	1
612	20240626	102400	944623700	96500	96500	96500	96500	2
613	20240626	102300	944430700	96500	96500	96500	96500	1
614	20240626	102200	944334200	96500	96500	96500	96500	1
615	20240626	102100	944237700	96500	96500	96500	96500	8
616	20240626	102000	943465700	96500	96500	96500	96500	1
617	20240626	101900	943369200	96400	96500	96500	96400	16
618	20240626	101800	941826300	96500	96500	96500	96500	2
619	20240626	101700	941633300	96500	96500	96500	96500	17
620	20240626	101600	939992800	96500	96500	96500	96500	11
621	20240626	101500	938931300	96400	96400	96400	96400	4
622	20240626	101400	938545700	96400	96400	96400	96400	0
623	20240626	101300	938545700	96400	96400	96400	96400	15
624	20240626	101200	937099700	96400	96400	96400	96400	2
625	20240626	101100	936906900	96500	96400	96500	96400	2
626	20240626	101000	936714000	96400	96400	96400	96400	10
627	20240626	100900	935750000	96500	96400	96500	96400	6
628	20240626	100800	935171300	96500	96500	96500	96500	1
629	20240626	100700	935074800	96400	96400	96400	96400	15
630	20240626	100600	933628800	96400	96400	96400	96400	1
631	20240626	100500	933532400	96300	96300	96300	96300	3
632	20240626	100400	933243500	96400	96400	96400	96400	30
633	20240626	100300	930351500	96400	96400	96400	96400	2
634	20240626	100200	930158700	96400	96400	96400	96400	175
635	20240626	100100	913288700	96400	96400	96400	96400	113
636	20240626	100000	902395500	96400	96500	96500	96400	8
637	20240626	095900	901624200	96400	96400	96400	96400	33
638	20240626	095800	898443000	96400	96400	96400	96400	27
639	20240626	095700	895840200	96500	96500	96500	96500	5
640	20240626	095600	895357700	96500	96500	96500	96500	1
641	20240626	095500	895261200	96500	96500	96500	96500	0
642	20240626	095400	895261200	96500	96500	96500	96500	331
643	20240626	095300	863319700	96500	96500	96500	96500	2
644	20240626	095200	863126700	96600	96600	96600	96600	22
645	20240626	095100	861001500	96600	96600	96600	96600	1
646	20240626	095000	860904900	96500	96600	96600	96500	3
647	20240626	094900	860615300	96600	96500	96600	96500	2
648	20240626	094800	860422200	96600	96600	96600	96600	12
649	20240626	094700	859263000	96500	96500	96500	96500	0
650	20240626	094600	859263000	96500	96500	96500	96500	12
651	20240626	094500	858105000	96500	96500	96500	96500	62
652	20240626	094400	852122000	96500	96500	96500	96400	13
653	20240626	094300	850868100	96400	96400	96400	96400	0
654	20240626	094200	850868100	96400	96400	96400	96400	40
655	20240626	094100	847012100	96400	96400	96400	96400	0
656	20240626	094000	847012100	96400	96500	96500	96400	72
657	20240626	093900	840065300	96500	96600	96600	96500	27
658	20240626	093800	837457600	96500	96500	96500	96500	92
659	20240626	093700	828579600	96200	96200	96200	96200	1
660	20240626	093600	828483400	96600	96400	96600	96400	13
661	20240626	093500	827230000	96600	96400	96600	96300	53
662	20240626	093400	822117400	96400	96400	96400	96400	20
663	20240626	093300	820189400	96300	96200	96300	96200	134
664	20240626	093200	807288300	96200	96300	96500	96200	206
665	20240626	093100	787446900	96200	96300	96300	96200	2
666	20240626	093000	787254400	96300	96600	96600	96300	268
667	20240626	092900	761398900	96500	96500	96600	96500	163
668	20240626	092800	745667600	96500	96600	96600	96500	33
669	20240626	092700	742481600	96600	96900	96900	96600	1589
670	20240626	092600	588667700	96900	96800	97100	96800	580
671	20240626	092500	532401500	96800	96000	96800	96000	1381
672	20240626	092400	399007600	95900	96000	96000	95900	7
673	20240626	092300	398335700	96000	95900	96000	95900	51
674	20240626	092200	393439900	96000	95800	96000	95800	304
675	20240626	092100	364271400	95800	95900	95900	95800	11
676	20240626	092000	363216600	95900	95800	95900	95800	16
677	20240626	091900	361682500	95800	95800	95800	95800	7
678	20240626	091800	361011900	95800	95700	95900	95700	321
679	20240626	091700	330288500	95700	95700	95700	95700	56
680	20240626	091600	324929300	95700	95700	95700	95600	36
681	20240626	091500	321484200	95700	95700	95700	95600	82
682	20240626	091400	313638500	95600	95900	96000	95600	603
683	20240626	091300	255911500	95900	95900	95900	95900	1
684	20240626	091200	255815600	95900	95900	95900	95900	136
685	20240626	091100	242773200	96000	96000	96000	95900	299
686	20240626	091000	214079600	96000	96100	96100	96000	8
687	20240626	090900	213311500	96100	96000	96100	96000	102
688	20240626	090800	203515700	96000	96100	96100	96000	100
689	20240626	090700	193907200	96100	96200	96200	96100	42
690	20240626	090600	189867600	96200	96200	96200	95900	60
691	20240626	090500	184097900	95900	95900	96000	95900	56
692	20240626	090400	178726200	95800	95800	96000	95800	199
693	20240626	090300	159646800	95800	96000	96000	95800	203
694	20240626	090200	140168400	96000	96000	96200	95900	239
695	20240626	090100	117205000	96000	96100	96200	96000	335
696	20240626	090000	84995400	96000	96500	97400	96000	882