KissMeData/017390/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190300	955512400	58000	58000	58000	58000	328
3	20240624	190200	955512400	58000	58000	58000	58000	0
4	20240624	190100	955512400	58000	58000	58000	58000	0
5	20240624	190000	955512400	58000	58000	58000	58000	0
6	20240624	185900	955512400	58000	58000	58000	58000	0
7	20240624	185800	955512400	58000	58000	58000	58000	0
8	20240624	185700	955512400	58000	58000	58000	58000	0
9	20240624	185600	955512400	58000	58000	58000	58000	0
10	20240624	185500	955512400	58000	58000	58000	58000	0
11	20240624	185400	955512400	58000	58000	58000	58000	0
12	20240624	185300	955512400	58000	58000	58000	58000	0
13	20240624	185200	955512400	58000	58000	58000	58000	0
14	20240624	185100	955512400	58000	58000	58000	58000	0
15	20240624	185000	955512400	58000	58000	58000	58000	0
16	20240624	184900	955512400	58000	58000	58000	58000	0
17	20240624	184800	955512400	58000	58000	58000	58000	0
18	20240624	184700	955512400	58000	58000	58000	58000	0
19	20240624	184600	955512400	58000	58000	58000	58000	0
20	20240624	184500	955512400	58000	58000	58000	58000	0
21	20240624	184400	955512400	58000	58000	58000	58000	0
22	20240624	184300	955512400	58000	58000	58000	58000	0
23	20240624	184200	955512400	58000	58000	58000	58000	0
24	20240624	184100	955512400	58000	58000	58000	58000	0
25	20240624	184000	955512400	58000	58000	58000	58000	0
26	20240624	183900	955512400	58000	58000	58000	58000	0
27	20240624	183800	955512400	58000	58000	58000	58000	0
28	20240624	183700	955512400	58000	58000	58000	58000	0
29	20240624	183600	955512400	58000	58000	58000	58000	0
30	20240624	183500	955512400	58000	58000	58000	58000	0
31	20240624	183400	955512400	58000	58000	58000	58000	0
32	20240624	183300	955512400	58000	58000	58000	58000	328
33	20240624	183200	955512400	58000	58000	58000	58000	0
34	20240624	183100	955512400	58000	58000	58000	58000	0
35	20240624	183000	955512400	58000	58000	58000	58000	0
36	20240624	182900	955512400	58000	58000	58000	58000	0
37	20240624	182800	955512400	58000	58000	58000	58000	0
38	20240624	182700	955512400	58000	58000	58000	58000	0
39	20240624	182600	955512400	58000	58000	58000	58000	0
40	20240624	182500	955512400	58000	58000	58000	58000	0
41	20240624	182400	955512400	58000	58000	58000	58000	0
42	20240624	182300	955512400	58000	58000	58000	58000	0
43	20240624	182200	955512400	58000	58000	58000	58000	0
44	20240624	182100	955512400	58000	58000	58000	58000	0
45	20240624	182000	955512400	58000	58000	58000	58000	0
46	20240624	181900	955512400	58000	58000	58000	58000	0
47	20240624	181800	955512400	58000	58000	58000	58000	0
48	20240624	181700	955512400	58000	58000	58000	58000	0
49	20240624	181600	955512400	58000	58000	58000	58000	0
50	20240624	181500	955512400	58000	58000	58000	58000	0
51	20240624	181400	955512400	58000	58000	58000	58000	0
52	20240624	181300	955512400	58000	58000	58000	58000	0
53	20240624	181200	955512400	58000	58000	58000	58000	0
54	20240624	181100	955512400	58000	58000	58000	58000	0
55	20240624	181000	955512400	58000	58000	58000	58000	0
56	20240624	180900	955512400	58000	58000	58000	58000	0
57	20240624	180800	955512400	58000	58000	58000	58000	0
58	20240624	180700	955512400	58000	58000	58000	58000	0
59	20240624	180600	955512400	58000	58000	58000	58000	0
60	20240624	180500	955512400	58000	58000	58000	58000	0
61	20240624	180400	955512400	58000	58000	58000	58000	0
62	20240624	180300	955512400	58000	58000	58000	58000	328
63	20240624	180200	955512400	58000	58000	58000	58000	0
64	20240624	180100	955512400	58000	58000	58000	58000	0
65	20240624	180000	955512400	58000	58000	58000	58000	0
66	20240624	175900	955512400	58000	58000	58000	58000	0
67	20240624	175800	955512400	58000	58000	58000	58000	0
68	20240624	175700	955512400	58000	58000	58000	58000	0
69	20240624	175600	955512400	58000	58000	58000	58000	0
70	20240624	175500	955512400	58000	58000	58000	58000	0
71	20240624	175400	955512400	58000	58000	58000	58000	0
72	20240624	175300	955512400	58000	58000	58000	58000	0
73	20240624	175200	955512400	58000	58000	58000	58000	0
74	20240624	175100	955512400	58000	58000	58000	58000	0
75	20240624	175000	955512400	58000	58000	58000	58000	0
76	20240624	174900	955512400	58000	58000	58000	58000	0
77	20240624	174800	955512400	58000	58000	58000	58000	0
78	20240624	174700	955512400	58000	58000	58000	58000	0
79	20240624	174600	955512400	58000	58000	58000	58000	0
80	20240624	174500	955512400	58000	58000	58000	58000	0
81	20240624	174400	955512400	58000	58000	58000	58000	0
82	20240624	174300	955512400	58000	58000	58000	58000	0
83	20240624	174200	955512400	58000	58000	58000	58000	0
84	20240624	174100	955512400	58000	58000	58000	58000	0
85	20240624	174000	955512400	58000	58000	58000	58000	0
86	20240624	173900	955512400	58000	58000	58000	58000	0
87	20240624	173800	955512400	58000	58000	58000	58000	0
88	20240624	173700	955512400	58000	58000	58000	58000	0
89	20240624	173600	955512400	58000	58000	58000	58000	0
90	20240624	173500	955512400	58000	58000	58000	58000	0
91	20240624	173400	955512400	58000	58000	58000	58000	0
92	20240624	173300	955512400	58000	58000	58000	58000	328
93	20240624	173200	955512400	58000	58000	58000	58000	0
94	20240624	173100	955512400	58000	58000	58000	58000	0
95	20240624	173000	955512400	58000	58000	58000	58000	0
96	20240624	172900	955512400	58000	58000	58000	58000	0
97	20240624	172800	955512400	58000	58000	58000	58000	0
98	20240624	172700	955512400	58000	58000	58000	58000	0
99	20240624	172600	955512400	58000	58000	58000	58000	0
100	20240624	172500	955512400	58000	58000	58000	58000	0
101	20240624	172400	955512400	58000	58000	58000	58000	0
102	20240624	172300	955512400	58000	58000	58000	58000	0
103	20240624	172200	955512400	58000	58000	58000	58000	0
104	20240624	172100	955512400	58000	58000	58000	58000	0
105	20240624	172000	955512400	58000	58000	58000	58000	0
106	20240624	171900	955512400	58000	58000	58000	58000	0
107	20240624	171800	955512400	58000	58000	58000	58000	0
108	20240624	171700	955512400	58000	58000	58000	58000	0
109	20240624	171600	955512400	58000	58000	58000	58000	0
110	20240624	171500	955512400	58000	58000	58000	58000	0
111	20240624	171400	955512400	58000	58000	58000	58000	0
112	20240624	171300	955512400	58000	58000	58000	58000	0
113	20240624	171200	955512400	58000	58000	58000	58000	0
114	20240624	171100	955512400	58000	58000	58000	58000	0
115	20240624	171000	955512400	58000	58000	58000	58000	0
116	20240624	170900	955512400	58000	58000	58000	58000	0
117	20240624	170800	955512400	58000	58000	58000	58000	0
118	20240624	170700	955512400	58000	58000	58000	58000	0
119	20240624	170600	955512400	58000	58000	58000	58000	0
120	20240624	170500	955512400	58000	58000	58000	58000	0
121	20240624	170400	955512400	58000	58000	58000	58000	0
122	20240624	170300	955512400	58000	58000	58000	58000	328
123	20240624	170200	955512400	58000	58000	58000	58000	0
124	20240624	170100	955512400	58000	58000	58000	58000	0
125	20240624	170000	955512400	58000	58000	58000	58000	0
126	20240624	165900	955512400	58000	58000	58000	58000	0
127	20240624	165800	955512400	58000	58000	58000	58000	0
128	20240624	165700	955512400	58000	58000	58000	58000	0
129	20240624	165600	955512400	58000	58000	58000	58000	0
130	20240624	165500	955512400	58000	58000	58000	58000	0
131	20240624	165400	955512400	58000	58000	58000	58000	0
132	20240624	165300	955512400	58000	58000	58000	58000	0
133	20240624	165200	955512400	58000	58000	58000	58000	0
134	20240624	165100	955512400	58000	58000	58000	58000	0
135	20240624	165000	955512400	58000	58000	58000	58000	0
136	20240624	164900	955512400	58000	58000	58000	58000	0
137	20240624	164800	955512400	58000	58000	58000	58000	0
138	20240624	164700	955512400	58000	58000	58000	58000	0
139	20240624	164600	955512400	58000	58000	58000	58000	0
140	20240624	164500	955512400	58000	58000	58000	58000	0
141	20240624	164400	955512400	58000	58000	58000	58000	0
142	20240624	164300	955512400	58000	58000	58000	58000	0
143	20240624	164200	955512400	58000	58000	58000	58000	0
144	20240624	164100	955512400	58000	58000	58000	58000	0
145	20240624	164000	955512400	58000	58000	58000	58000	0
146	20240624	163900	955512400	58000	58000	58000	58000	0
147	20240624	163800	955512400	58000	58000	58000	58000	0
148	20240624	163700	955512400	58000	58000	58000	58000	0
149	20240624	163600	955512400	58000	58000	58000	58000	0
150	20240624	163500	955512400	58000	58000	58000	58000	0
151	20240624	163400	955512400	58000	58000	58000	58000	0
152	20240624	163300	955512400	58000	58000	58000	58000	328
153	20240624	163200	955512400	58000	58000	58000	58000	0
154	20240624	163100	955512400	58000	58000	58000	58000	0
155	20240624	163000	955512400	58000	58000	58000	58000	0
156	20240624	162900	955512400	58000	58000	58000	58000	0
157	20240624	162800	955512400	58000	58000	58000	58000	0
158	20240624	162700	955512400	58000	58000	58000	58000	0
159	20240624	162600	955512400	58000	58000	58000	58000	0
160	20240624	162500	955512400	58000	58000	58000	58000	0
161	20240624	162400	955512400	58000	58000	58000	58000	0
162	20240624	162300	955512400	58000	58000	58000	58000	0
163	20240624	162200	955512400	58000	58000	58000	58000	0
164	20240624	162100	955512400	58000	58000	58000	58000	0
165	20240624	162000	955512400	58000	58000	58000	58000	0
166	20240624	161900	955512400	58000	58000	58000	58000	0
167	20240624	161800	955512400	58000	58000	58000	58000	0
168	20240624	161700	955512400	58000	58000	58000	58000	0
169	20240624	161600	955512400	58000	58000	58000	58000	0
170	20240624	161500	955512400	58000	58000	58000	58000	0
171	20240624	161400	955512400	58000	58000	58000	58000	0
172	20240624	161300	955512400	58000	58000	58000	58000	0
173	20240624	161200	955512400	58000	58000	58000	58000	0
174	20240624	161100	955512400	58000	58000	58000	58000	0
175	20240624	161000	955512400	58000	58000	58000	58000	0
176	20240624	160900	955512400	58000	58000	58000	58000	0
177	20240624	160800	955512400	58000	58000	58000	58000	0
178	20240624	160700	955512400	58000	58000	58000	58000	0
179	20240624	160600	955512400	58000	58000	58000	58000	0
180	20240624	160500	955512400	58000	58000	58000	58000	0
181	20240624	160400	955512400	58000	58000	58000	58000	0
182	20240624	160300	955512400	58000	58000	58000	58000	328
183	20240624	160200	955512400	58000	58000	58000	58000	0
184	20240624	160100	955512400	58000	58000	58000	58000	0
185	20240624	160000	955512400	58000	58000	58000	58000	0
186	20240624	155900	955512400	58000	58000	58000	58000	0
187	20240624	155800	955512400	58000	58000	58000	58000	0
188	20240624	155700	955512400	58000	58000	58000	58000	0
189	20240624	155600	955512400	58000	58000	58000	58000	0
190	20240624	155500	955512400	58000	58000	58000	58000	0
191	20240624	155400	955512400	58000	58000	58000	58000	0
192	20240624	155300	955512400	58000	58000	58000	58000	0
193	20240624	155200	955512400	58000	58000	58000	58000	0
194	20240624	155100	955512400	58000	58000	58000	58000	0
195	20240624	155000	955512400	58000	58000	58000	58000	0
196	20240624	154900	955512400	58000	58000	58000	58000	0
197	20240624	154800	955512400	58000	58000	58000	58000	0
198	20240624	154700	955512400	58000	58000	58000	58000	0
199	20240624	154600	955512400	58000	58000	58000	58000	0
200	20240624	154500	955512400	58000	58000	58000	58000	0
201	20240624	154400	955512400	58000	58000	58000	58000	0
202	20240624	154300	955512400	58000	58000	58000	58000	0
203	20240624	154200	955512400	58000	58000	58000	58000	0
204	20240624	154100	955512400	58000	58000	58000	58000	0
205	20240624	154000	955512400	58000	58000	58000	58000	0
206	20240624	153900	955512400	58000	58000	58000	58000	0
207	20240624	153800	955512400	58000	58000	58000	58000	0
208	20240624	153700	955512400	58000	58000	58000	58000	0
209	20240624	153600	955512400	58000	58000	58000	58000	0
210	20240624	153500	955512400	58000	58000	58000	58000	0
211	20240624	153400	955512400	58000	58000	58000	58000	0
212	20240624	153300	955512400	58000	58000	58000	58000	328
213	20240624	153200	955512400	58000	58000	58000	58000	0
214	20240624	153100	955512400	58000	58000	58000	58000	0
215	20240624	153000	955512400	58000	58000	58000	58000	328
216	20240624	152900	936488400	58200	58200	58200	58200	0
217	20240624	152800	936488400	58200	58200	58200	58200	0
218	20240624	152700	936488400	58200	58200	58200	58200	0
219	20240624	152600	936488400	58200	58200	58200	58200	0
220	20240624	152500	936488400	58200	58200	58200	58200	0
221	20240624	152400	936488400	58200	58200	58200	58200	0
222	20240624	152300	936488400	58200	58200	58200	58200	0
223	20240624	152200	936488400	58200	58200	58200	58200	0
224	20240624	152100	936488400	58200	58200	58200	58200	0
225	20240624	152000	936488400	58200	58200	58200	58200	0
226	20240624	151900	936488400	58200	58200	58200	58200	2
227	20240624	151800	936372000	58200	58200	58200	58200	5
228	20240624	151700	936081000	58200	58200	58200	58200	1
229	20240624	151600	936022800	58100	58200	58200	58100	61
230	20240624	151500	932472700	58300	58300	58300	58300	8
231	20240624	151400	932006300	58300	58200	58300	58200	5
232	20240624	151300	931714900	58300	58300	58300	58300	0
233	20240624	151200	931714900	58300	58300	58300	58300	8
234	20240624	151100	931248500	58300	58300	58300	58300	8
235	20240624	151000	930782100	58300	58200	58300	58200	5
236	20240624	150900	930490800	58300	58300	58300	58300	8
237	20240624	150800	930024400	58300	58300	58300	58300	0
238	20240624	150700	930024400	58300	58300	58300	58300	6
239	20240624	150600	929674600	58200	58200	58200	58200	0
240	20240624	150500	929674600	58200	58200	58200	58200	0
241	20240624	150400	929674600	58200	58200	58200	58200	2
242	20240624	150300	929558200	58200	58200	58200	58200	0
243	20240624	150200	929558200	58200	58200	58200	58200	0
244	20240624	150100	929558200	58200	58200	58200	58200	45
245	20240624	150000	926939200	58200	58300	58300	58200	18
246	20240624	145900	925891500	58300	58300	58300	58300	53
247	20240624	145800	922801600	58200	58200	58200	58200	0
248	20240624	145700	922801600	58200	58300	58300	58200	64
249	20240624	145600	919075500	58200	58300	58300	58200	22
250	20240624	145500	917793100	58300	58300	58300	58300	17
251	20240624	145400	916802000	58300	58300	58300	58300	30
252	20240624	145300	915053000	58200	58200	58200	58200	0
253	20240624	145200	915053000	58200	58200	58200	58200	34
254	20240624	145100	913074200	58200	58200	58200	58200	170
255	20240624	145000	903180200	58200	58200	58200	58200	21
256	20240624	144900	901958000	58200	58200	58200	58200	1
257	20240624	144800	901899800	58200	58200	58200	58200	0
258	20240624	144700	901899800	58200	58200	58200	58200	163
259	20240624	144600	892413200	58200	58200	58200	58200	2
260	20240624	144500	892296800	58200	58200	58200	58200	22
261	20240624	144400	891016400	58100	58100	58100	58100	0
262	20240624	144300	891016400	58100	58200	58200	58100	35
263	20240624	144200	888982100	58200	58200	58200	58200	21
264	20240624	144100	887759900	58200	58200	58200	58200	0
265	20240624	144000	887759900	58200	58200	58200	58200	30
266	20240624	143900	886013900	58200	58200	58200	58200	1
267	20240624	143800	885955700	58200	58200	58200	58200	22
268	20240624	143700	884675300	58200	58100	58200	58100	8
269	20240624	143600	884209800	58100	58100	58100	58100	0
270	20240624	143500	884209800	58100	58200	58200	58100	30
271	20240624	143400	882463900	58200	58200	58200	58200	0
272	20240624	143300	882463900	58200	58200	58200	58200	0
273	20240624	143200	882463900	58200	58200	58200	58200	7
274	20240624	143100	882056500	58200	58200	58200	58200	27
275	20240624	143000	880485100	58200	58200	58200	58200	0
276	20240624	142900	880485100	58200	58200	58200	58200	0
277	20240624	142800	880485100	58200	58200	58200	58200	0
278	20240624	142700	880485100	58200	58200	58200	58200	0
279	20240624	142600	880485100	58200	58200	58200	58200	22
280	20240624	142500	879204700	58100	58100	58100	58100	1
281	20240624	142400	879146600	58100	58100	58100	58100	83
282	20240624	142300	874324300	58000	58100	58100	58000	9
283	20240624	142200	873801900	58100	58100	58100	58100	20
284	20240624	142100	872639900	58100	58100	58100	58100	113
285	20240624	142000	866074600	58200	58200	58200	58200	0
286	20240624	141900	866074600	58200	58200	58200	58200	8
287	20240624	141800	865609000	58200	58200	58200	58200	0
288	20240624	141700	865609000	58200	58200	58200	58200	0
289	20240624	141600	865609000	58200	58200	58200	58200	8
290	20240624	141500	865143400	58200	58200	58200	58200	0
291	20240624	141400	865143400	58200	58200	58200	58200	21
292	20240624	141300	863921200	58200	58200	58200	58200	9
293	20240624	141200	863397400	58100	58100	58100	58100	0
294	20240624	141100	863397400	58100	58100	58100	58100	0
295	20240624	141000	863397400	58100	58100	58100	58100	14
296	20240624	140900	862584000	58200	58100	58200	58100	13
297	20240624	140800	861827900	58100	58100	58100	58100	1
298	20240624	140700	861769800	58100	58100	58100	58100	10
299	20240624	140600	861188800	58200	58200	58200	58200	8
300	20240624	140500	860723200	58200	58200	58200	58200	22
301	20240624	140400	859442800	58200	58200	58200	58200	1
302	20240624	140300	859384600	58200	58200	58200	58200	17
303	20240624	140200	858395200	58100	58100	58100	58100	0
304	20240624	140100	858395200	58100	58100	58100	58100	0
305	20240624	140000	858395200	58100	58100	58100	58100	51
306	20240624	135900	855432100	58200	58200	58200	58200	0
307	20240624	135800	855432100	58200	58200	58200	58200	6
308	20240624	135700	855082900	58100	58100	58100	58100	0
309	20240624	135600	855082900	58100	58100	58100	58100	0
310	20240624	135500	855082900	58100	58100	58100	58100	2
311	20240624	135400	854966700	58100	58100	58100	58100	0
312	20240624	135300	854966700	58100	58100	58100	58100	0
313	20240624	135200	854966700	58100	58100	58100	58100	0
314	20240624	135100	854966700	58100	58100	58100	58100	20
315	20240624	135000	853804700	58100	58100	58100	58100	0
316	20240624	134900	853804700	58100	58100	58100	58100	0
317	20240624	134800	853804700	58100	58100	58100	58100	5
318	20240624	134700	853514200	58100	58100	58100	58100	0
319	20240624	134600	853514200	58100	58100	58100	58100	101
320	20240624	134500	847646100	58200	58200	58200	58200	0
321	20240624	134400	847646100	58200	58200	58200	58200	0
322	20240624	134300	847646100	58200	58200	58200	58200	62
323	20240624	134200	844037700	58200	58200	58200	58200	0
324	20240624	134100	844037700	58200	58200	58200	58200	0
325	20240624	134000	844037700	58200	58200	58200	58200	0
326	20240624	133900	844037700	58200	58200	58200	58200	72
327	20240624	133800	839847300	58300	58200	58300	58200	8
328	20240624	133700	839381100	58300	58300	58300	58300	0
329	20240624	133600	839381100	58300	58300	58300	58300	22
330	20240624	133500	838098500	58200	58200	58200	58200	0
331	20240624	133400	838098500	58200	58200	58200	58200	0
332	20240624	133300	838098500	58200	58200	58200	58200	0
333	20240624	133200	838098500	58200	58200	58200	58200	0
334	20240624	133100	838098500	58200	58200	58200	58200	1
335	20240624	133000	838040300	58200	58200	58200	58200	2
336	20240624	132900	837923900	58200	58200	58200	58200	0
337	20240624	132800	837923900	58200	58200	58200	58200	18
338	20240624	132700	836876300	58200	58200	58200	58200	13
339	20240624	132600	836119700	58200	58200	58200	58200	0
340	20240624	132500	836119700	58200	58200	58200	58200	37
341	20240624	132400	833966300	58200	58200	58200	58200	0
342	20240624	132300	833966300	58200	58200	58200	58200	1
343	20240624	132200	833908100	58200	58200	58200	58200	0
344	20240624	132100	833908100	58200	58200	58200	58200	135
345	20240624	132000	826051100	58200	58300	58300	58200	26
346	20240624	131900	824535800	58200	58200	58200	58200	0
347	20240624	131800	824535800	58200	58200	58200	58200	2
348	20240624	131700	824419400	58300	58300	58300	58300	0
349	20240624	131600	824419400	58300	58300	58300	58300	1
350	20240624	131500	824361100	58300	58300	58300	58300	0
351	20240624	131400	824361100	58300	58300	58300	58300	0
352	20240624	131300	824361100	58300	58200	58300	58200	11
353	20240624	131200	823720800	58300	58300	58300	58300	0
354	20240624	131100	823720800	58300	58200	58300	58200	140
355	20240624	131000	815559900	58200	58200	58200	58200	121
356	20240624	130900	808517700	58200	58200	58200	58200	0
357	20240624	130800	808517700	58200	58200	58200	58200	8
358	20240624	130700	808052100	58200	58200	58200	58200	0
359	20240624	130600	808052100	58200	58200	58200	58200	19
360	20240624	130500	806946300	58200	58200	58200	58200	0
361	20240624	130400	806946300	58200	58200	58200	58200	8
362	20240624	130300	806480700	58200	58200	58200	58200	0
363	20240624	130200	806480700	58200	58200	58200	58200	26
364	20240624	130100	804967500	58200	58200	58200	58100	38
365	20240624	130000	802756900	58200	58200	58200	58200	9
366	20240624	125900	802233100	58200	58200	58200	58200	0
367	20240624	125800	802233100	58200	58200	58200	58200	0
368	20240624	125700	802233100	58200	58200	58200	58200	0
369	20240624	125600	802233100	58200	58200	58200	58200	0
370	20240624	125500	802233100	58200	58200	58200	58200	27
371	20240624	125400	800661700	58200	58200	58200	58200	0
372	20240624	125300	800661700	58200	58200	58200	58200	0
373	20240624	125200	800661700	58200	58200	58200	58200	0
374	20240624	125100	800661700	58200	58200	58200	58200	90
375	20240624	125000	795423700	58200	58200	58200	58200	0
376	20240624	124900	795423700	58200	58200	58200	58200	0
377	20240624	124800	795423700	58200	58200	58200	58200	0
378	20240624	124700	795423700	58200	58200	58200	58200	4
379	20240624	124600	795190900	58200	58200	58200	58200	0
380	20240624	124500	795190900	58200	58200	58200	58200	0
381	20240624	124400	795190900	58200	58200	58200	58200	0
382	20240624	124300	795190900	58200	58200	58200	58200	18
383	20240624	124200	794143300	58200	58200	58200	58200	99
384	20240624	124100	788381500	58200	58200	58200	58200	42
385	20240624	124000	785937100	58100	58100	58100	58100	0
386	20240624	123900	785937100	58100	58100	58100	58100	3
387	20240624	123800	785762800	58100	58100	58100	58100	0
388	20240624	123700	785762800	58100	58100	58100	58100	0
389	20240624	123600	785762800	58100	58100	58100	58100	0
390	20240624	123500	785762800	58100	58100	58100	58100	3
391	20240624	123400	785588500	58100	58100	58100	58100	20
392	20240624	123300	784426500	58100	58100	58100	58100	0
393	20240624	123200	784426500	58100	58100	58100	58100	2
394	20240624	123100	784310300	58100	58100	58100	58100	0
395	20240624	123000	784310300	58100	58100	58100	58100	195
396	20240624	122900	772980800	58100	58100	58100	58100	0
397	20240624	122800	772980800	58100	58100	58100	58100	1
398	20240624	122700	772922700	58200	58200	58200	58200	0
399	20240624	122600	772922700	58200	58200	58200	58200	98
400	20240624	122500	767219100	58300	58300	58300	58300	8
401	20240624	122400	766752700	58200	58200	58200	58200	0
402	20240624	122300	766752700	58200	58200	58200	58200	1
403	20240624	122200	766694500	58200	58200	58200	58200	0
404	20240624	122100	766694500	58200	58200	58200	58200	120
405	20240624	122000	759710500	58300	58300	58300	58300	0
406	20240624	121900	759710500	58300	58300	58300	58300	0
407	20240624	121800	759710500	58300	58300	58300	58300	0
408	20240624	121700	759710500	58300	58300	58300	58300	22
409	20240624	121600	758427900	58300	58300	58300	58300	3
410	20240624	121500	758253000	58300	58300	58300	58300	0
411	20240624	121400	758253000	58300	58300	58300	58300	1
412	20240624	121300	758194700	58300	58300	58300	58300	0
413	20240624	121200	758194700	58300	58200	58300	58200	3
414	20240624	121100	758019900	58300	58300	58300	58300	0
415	20240624	121000	758019900	58300	58300	58300	58300	16
416	20240624	120900	757087100	58200	58200	58200	58200	0
417	20240624	120800	757087100	58200	58200	58300	58200	66
418	20240624	120700	753245800	58300	58300	58300	58300	0
419	20240624	120600	753245800	58300	58200	58300	58200	5
420	20240624	120500	752954700	58200	58200	58200	58200	155
421	20240624	120400	743933700	58200	58200	58200	58200	45
422	20240624	120300	741314700	58100	58100	58100	58100	20
423	20240624	120200	740152700	58100	58100	58100	58100	62
424	20240624	120100	736550500	58300	58300	58300	58300	0
425	20240624	120000	736550500	58300	58300	58300	58300	0
426	20240624	115900	736550500	58300	58300	58300	58300	1
427	20240624	115800	736492200	58300	58300	58300	58300	0
428	20240624	115700	736492200	58300	58200	58300	58200	8
429	20240624	115600	736026500	58000	58000	58000	58000	0
430	20240624	115500	736026500	58000	58000	58000	58000	0
431	20240624	115400	736026500	58000	58000	58000	58000	10
432	20240624	115300	735446500	58000	58000	58000	58000	15
433	20240624	115200	734576500	58100	58100	58100	58100	57
434	20240624	115100	731264800	58100	58100	58100	58100	100
435	20240624	115000	725454800	58200	58200	58200	58200	26
436	20240624	114900	723941600	58200	58200	58200	58200	0
437	20240624	114800	723941600	58200	58200	58200	58200	8
438	20240624	114700	723476000	58200	58200	58200	58200	11
439	20240624	114600	722835800	58200	58200	58200	58200	0
440	20240624	114500	722835800	58200	58200	58200	58200	0
441	20240624	114400	722835800	58200	58200	58200	58200	12
442	20240624	114300	722137400	58200	58200	58200	58200	30
443	20240624	114200	720391400	58100	58100	58100	58100	0
444	20240624	114100	720391400	58100	58100	58100	58100	0
445	20240624	114000	720391400	58100	58100	58100	58100	5
446	20240624	113900	720100900	58200	58200	58200	58200	8
447	20240624	113800	719635300	58200	58200	58200	58200	2
448	20240624	113700	719518900	58200	58200	58200	58200	30
449	20240624	113600	717772900	58200	58200	58200	58200	22
450	20240624	113500	716492500	58200	58200	58200	58200	0
451	20240624	113400	716492500	58200	58200	58200	58200	8
452	20240624	113300	716026900	58200	58200	58200	58200	0
453	20240624	113200	716026900	58200	58200	58200	58200	22
454	20240624	113100	714746500	58200	58200	58200	58200	7
455	20240624	113000	714339100	58200	58200	58200	58200	8
456	20240624	112900	713873500	58200	58200	58200	58200	0
457	20240624	112800	713873500	58200	58200	58200	58200	0
458	20240624	112700	713873500	58200	58200	58200	58200	1
459	20240624	112600	713815300	58200	58200	58200	58200	8
460	20240624	112500	713349700	58100	58100	58100	58100	0
461	20240624	112400	713349700	58100	58100	58100	58100	5
462	20240624	112300	713059200	58200	58200	58200	58200	23
463	20240624	112200	711720600	58200	58200	58200	58200	8
464	20240624	112100	711255000	58200	58200	58200	58200	0
465	20240624	112000	711255000	58200	58200	58200	58200	0
466	20240624	111900	711255000	58200	58200	58200	58200	29
467	20240624	111800	709567200	58200	58200	58200	58200	0
468	20240624	111700	709567200	58200	58200	58200	58200	0
469	20240624	111600	709567200	58200	58200	58200	58200	0
470	20240624	111500	709567200	58200	58100	58200	58100	6
471	20240624	111400	709218100	58100	58100	58100	58100	5
472	20240624	111300	708927600	58100	58200	58200	58100	101
473	20240624	111200	703049500	58200	58200	58200	58200	0
474	20240624	111100	703049500	58200	58200	58200	58200	0
475	20240624	111000	703049500	58200	58200	58200	58200	0
476	20240624	110900	703049500	58200	58200	58200	58200	1
477	20240624	110800	702991300	58200	58200	58200	58200	0
478	20240624	110700	702991300	58200	58200	58200	58200	0
479	20240624	110600	702991300	58200	58200	58200	58200	0
480	20240624	110500	702991300	58200	58200	58200	58200	0
481	20240624	110400	702991300	58200	58200	58200	58200	0
482	20240624	110300	702991300	58200	58200	58200	58200	0
483	20240624	110200	702991300	58200	58100	58200	58100	40
484	20240624	110100	700663400	58200	58200	58200	58200	0
485	20240624	110000	700663400	58200	58200	58200	58200	21
486	20240624	105900	699441200	58200	58200	58200	58200	0
487	20240624	105800	699441200	58200	58200	58200	58200	0
488	20240624	105700	699441200	58200	58000	58200	57800	215
489	20240624	105600	686985100	58000	58000	58000	58000	0
490	20240624	105500	686985100	58000	58000	58000	58000	0
491	20240624	105400	686985100	58000	58100	58100	58000	150
492	20240624	105300	678279600	58100	58100	58100	58100	0
493	20240624	105200	678279600	58100	58100	58100	58100	123
494	20240624	105100	671133300	58100	58100	58100	58100	77
495	20240624	105000	666659600	58200	58200	58200	58200	43
496	20240624	104900	664157000	58100	58100	58100	58100	0
497	20240624	104800	664157000	58100	58100	58100	58100	0
498	20240624	104700	664157000	58100	58100	58100	58100	0
499	20240624	104600	664157000	58100	58100	58100	58100	0
500	20240624	104500	664157000	58100	58200	58200	58100	100
501	20240624	104400	658342700	58200	58200	58200	58200	2
502	20240624	104300	658226300	58200	58200	58200	58200	10
503	20240624	104200	657644300	58200	58200	58200	58200	0
504	20240624	104100	657644300	58200	58200	58200	58200	1
505	20240624	104000	657586100	58300	58300	58300	58300	0
506	20240624	103900	657586100	58300	58300	58300	58300	61
507	20240624	103800	654029800	58300	58300	58300	58300	0
508	20240624	103700	654029800	58300	58300	58300	58300	136
509	20240624	103600	646101000	58300	58300	58300	58300	0
510	20240624	103500	646101000	58300	58300	58300	58300	40
511	20240624	103400	643769000	58500	58500	58500	58500	7
512	20240624	103300	643359500	58500	58500	58500	58500	100
513	20240624	103200	637509500	58500	58400	58500	58400	64
514	20240624	103100	633771800	58300	58300	58300	58300	108
515	20240624	103000	627475400	58300	58300	58300	58300	0
516	20240624	102900	627475400	58300	58300	58300	58300	0
517	20240624	102800	627475400	58300	58300	58300	58300	0
518	20240624	102700	627475400	58300	58300	58300	58300	0
519	20240624	102600	627475400	58300	58300	58300	58300	0
520	20240624	102500	627475400	58300	58300	58300	58300	1
521	20240624	102400	627417100	58200	58200	58200	58200	5
522	20240624	102300	627126100	58200	58300	58300	58200	132
523	20240624	102200	619433000	58300	58300	58300	58300	45
524	20240624	102100	616809500	58300	58300	58300	58300	60
525	20240624	102000	613311500	58300	58300	58300	58300	11
526	20240624	101900	612670200	58300	58300	58300	58300	1
527	20240624	101800	612611900	58300	58300	58300	58300	18
528	20240624	101700	611562500	58400	58400	58400	58400	0
529	20240624	101600	611562500	58400	58400	58400	58400	0
530	20240624	101500	611562500	58400	58400	58400	58400	2
531	20240624	101400	611445700	58400	58400	58400	58400	1
532	20240624	101300	611387300	58400	58400	58400	58400	58
533	20240624	101200	608000100	58500	58500	58500	58500	0
534	20240624	101100	608000100	58500	58500	58500	58500	0
535	20240624	101000	608000100	58500	58500	58500	58500	0
536	20240624	100900	608000100	58500	58500	58500	58500	0
537	20240624	100800	608000100	58500	58500	58500	58500	5
538	20240624	100700	607707600	58500	58500	58500	58500	1
539	20240624	100600	607649100	58300	58400	58400	58300	48
540	20240624	100500	604847300	58500	58500	58500	58500	0
541	20240624	100400	604847300	58500	58500	58500	58500	49
542	20240624	100300	601980800	58600	58600	58600	58600	0
543	20240624	100200	601980800	58600	58600	58600	58600	2
544	20240624	100100	601863600	58600	58500	58600	58500	26
545	20240624	100000	600341300	58600	58400	58600	58400	2
546	20240624	095900	600224300	58600	58500	58600	58500	91
547	20240624	095800	594900600	58600	58500	58600	58500	5
548	20240624	095700	594607700	58600	58600	58600	58600	5
549	20240624	095600	594314700	58500	58500	58500	58500	6
550	20240624	095500	593963700	58500	58500	58500	58500	20
551	20240624	095400	592793700	58500	58500	58500	58500	0
552	20240624	095300	592793700	58500	58500	58500	58500	16
553	20240624	095200	591857700	58500	58500	58500	58500	8
554	20240624	095100	591389700	58700	58500	58800	58500	307
555	20240624	095000	573362100	58600	58600	58600	58500	142
556	20240624	094900	565044100	58700	58700	58700	58700	7
557	20240624	094800	564633200	58700	58700	58700	58600	30
558	20240624	094700	562872300	58600	58600	58600	58600	1
559	20240624	094600	562813700	58800	58700	58800	58600	137
560	20240624	094500	554780700	58800	58900	58900	58800	42
561	20240624	094400	552310900	58900	58900	58900	58900	14
562	20240624	094300	551486300	58900	58900	58900	58800	79
563	20240624	094200	546834200	58900	58900	58900	58700	76
564	20240624	094100	542363000	58900	58900	58900	58900	438
565	20240624	094000	516564800	58900	58800	58900	58800	93
566	20240624	093900	511092100	58900	58900	58900	58800	134
567	20240624	093800	503200000	58900	58700	58900	58700	685
568	20240624	093700	462902600	58700	58700	58800	58600	270
569	20240624	093600	447052600	58700	58700	58700	58700	43
570	20240624	093500	444528500	58700	58800	58800	58600	135
571	20240624	093400	436597500	58800	58800	58800	58600	26
572	20240624	093300	435070700	58700	58700	58700	58600	193
573	20240624	093200	423741800	58700	58600	58700	58600	406
574	20240624	093100	399910600	58700	58600	58700	58600	551
575	20240624	093000	367621900	58600	58700	58700	58500	65
576	20240624	092900	363813500	58600	58500	58600	58400	828
577	20240624	092800	315342200	58500	58400	58500	58300	277
578	20240624	092700	299147700	58500	58400	58500	58300	121
579	20240624	092600	292081500	58400	58400	58400	58300	176
580	20240624	092500	281804600	58400	58300	58400	58300	31
581	20240624	092400	279997200	58300	58400	58400	58300	22
582	20240624	092300	278713400	58300	58300	58300	58200	79
583	20240624	092200	274108100	58200	58300	58300	58200	52
584	20240624	092100	271076600	58200	58300	58300	58200	28
585	20240624	092000	269444800	58300	58400	58500	58300	253
586	20240624	091900	254673200	58300	58300	58400	58300	289
587	20240624	091800	237798400	58300	58300	58400	58100	151
588	20240624	091700	228995800	58300	58400	58400	58300	76
589	20240624	091600	224564900	58400	58100	58400	58100	858
590	20240624	091500	174627600	58100	58000	58100	57900	232
591	20240624	091400	161151600	58100	58000	58100	58000	352
592	20240624	091300	140705300	58000	58000	58000	58000	100
593	20240624	091200	134905300	58000	58000	58000	58000	631
594	20240624	091100	98307300	58000	58000	58100	57900	366
595	20240624	091000	77084200	58000	58000	58000	58000	26
596	20240624	090900	75576200	58000	58000	58000	57900	26
597	20240624	090800	74068700	58000	58000	58000	57900	112
598	20240624	090700	67573400	58000	58000	58000	57900	337
599	20240624	090600	48030700	58100	57900	58100	57900	349
600	20240624	090500	27767300	58000	58100	58100	58000	100
601	20240624	090400	21960900	58100	57900	58100	57900	194
602	20240624	090300	10707400	57900	57900	57900	57900	20
603	20240624	090200	9549400	57900	57900	58000	57500	59
604	20240624	090100	6134100	57900	57800	57900	57800	100
605	20240624	090000	344400	57400	57400	57400	57400	6