KissMeData/000120/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	183000	5392727100	97600	97600	97600	97600	5759
3	20240621	182900	5392727100	97600	97600	97600	97600	0
4	20240621	182800	5392727100	97600	97600	97600	97600	0
5	20240621	182700	5392727100	97600	97600	97600	97600	0
6	20240621	182600	5392727100	97600	97600	97600	97600	0
7	20240621	182500	5392727100	97600	97600	97600	97600	0
8	20240621	182400	5392727100	97600	97600	97600	97600	0
9	20240621	182300	5392727100	97600	97600	97600	97600	0
10	20240621	182200	5392727100	97600	97600	97600	97600	0
11	20240621	182100	5392727100	97600	97600	97600	97600	0
12	20240621	182000	5392727100	97600	97600	97600	97600	0
13	20240621	181900	5392727100	97600	97600	97600	97600	0
14	20240621	181800	5392727100	97600	97600	97600	97600	0
15	20240621	181700	5392727100	97600	97600	97600	97600	0
16	20240621	181600	5392727100	97600	97600	97600	97600	0
17	20240621	181500	5392727100	97600	97600	97600	97600	0
18	20240621	181400	5392727100	97600	97600	97600	97600	0
19	20240621	181300	5392727100	97600	97600	97600	97600	0
20	20240621	181200	5392727100	97600	97600	97600	97600	0
21	20240621	181100	5392727100	97600	97600	97600	97600	0
22	20240621	181000	5392727100	97600	97600	97600	97600	0
23	20240621	180900	5392727100	97600	97600	97600	97600	0
24	20240621	180800	5392727100	97600	97600	97600	97600	0
25	20240621	180700	5392727100	97600	97600	97600	97600	0
26	20240621	180600	5392727100	97600	97600	97600	97600	0
27	20240621	180500	5392727100	97600	97600	97600	97600	0
28	20240621	180400	5392727100	97600	97600	97600	97600	0
29	20240621	180300	5392727100	97600	97600	97600	97600	0
30	20240621	180200	5392727100	97600	97600	97600	97600	0
31	20240621	180100	5392727100	97600	97600	97600	97600	0
32	20240621	180000	5392727100	97600	97600	97600	97600	5759
33	20240621	175900	5392727100	97600	97600	97600	97600	0
34	20240621	175800	5392727100	97600	97600	97600	97600	0
35	20240621	175700	5392727100	97600	97600	97600	97600	0
36	20240621	175600	5392727100	97600	97600	97600	97600	0
37	20240621	175500	5392727100	97600	97600	97600	97600	0
38	20240621	175400	5392727100	97600	97600	97600	97600	0
39	20240621	175300	5392727100	97600	97600	97600	97600	0
40	20240621	175200	5392727100	97600	97600	97600	97600	0
41	20240621	175100	5392727100	97600	97600	97600	97600	0
42	20240621	175000	5392727100	97600	97600	97600	97600	0
43	20240621	174900	5392727100	97600	97600	97600	97600	0
44	20240621	174800	5392727100	97600	97600	97600	97600	0
45	20240621	174700	5392727100	97600	97600	97600	97600	0
46	20240621	174600	5392727100	97600	97600	97600	97600	0
47	20240621	174500	5392727100	97600	97600	97600	97600	0
48	20240621	174400	5392727100	97600	97600	97600	97600	0
49	20240621	174300	5392727100	97600	97600	97600	97600	0
50	20240621	174200	5392727100	97600	97600	97600	97600	0
51	20240621	174100	5392727100	97600	97600	97600	97600	0
52	20240621	174000	5392727100	97600	97600	97600	97600	0
53	20240621	173900	5392727100	97600	97600	97600	97600	0
54	20240621	173800	5392727100	97600	97600	97600	97600	0
55	20240621	173700	5392727100	97600	97600	97600	97600	0
56	20240621	173600	5392727100	97600	97600	97600	97600	0
57	20240621	173500	5392727100	97600	97600	97600	97600	0
58	20240621	173400	5392727100	97600	97600	97600	97600	0
59	20240621	173300	5392727100	97600	97600	97600	97600	0
60	20240621	173200	5392727100	97600	97600	97600	97600	0
61	20240621	173100	5392727100	97600	97600	97600	97600	0
62	20240621	173000	5392727100	97600	97600	97600	97600	5759
63	20240621	172900	5392727100	97600	97600	97600	97600	0
64	20240621	172800	5392727100	97600	97600	97600	97600	0
65	20240621	172700	5392727100	97600	97600	97600	97600	0
66	20240621	172600	5392727100	97600	97600	97600	97600	0
67	20240621	172500	5392727100	97600	97600	97600	97600	0
68	20240621	172400	5392727100	97600	97600	97600	97600	0
69	20240621	172300	5392727100	97600	97600	97600	97600	0
70	20240621	172200	5392727100	97600	97600	97600	97600	0
71	20240621	172100	5392727100	97600	97600	97600	97600	0
72	20240621	172000	5392727100	97600	97600	97600	97600	0
73	20240621	171900	5392727100	97600	97600	97600	97600	0
74	20240621	171800	5392727100	97600	97600	97600	97600	0
75	20240621	171700	5392727100	97600	97600	97600	97600	0
76	20240621	171600	5392727100	97600	97600	97600	97600	0
77	20240621	171500	5392727100	97600	97600	97600	97600	0
78	20240621	171400	5392727100	97600	97600	97600	97600	0
79	20240621	171300	5392727100	97600	97600	97600	97600	0
80	20240621	171200	5392727100	97600	97600	97600	97600	0
81	20240621	171100	5392727100	97600	97600	97600	97600	0
82	20240621	171000	5392727100	97600	97600	97600	97600	0
83	20240621	170900	5392727100	97600	97600	97600	97600	0
84	20240621	170800	5392727100	97600	97600	97600	97600	0
85	20240621	170700	5392727100	97600	97600	97600	97600	0
86	20240621	170600	5392727100	97600	97600	97600	97600	0
87	20240621	170500	5392727100	97600	97600	97600	97600	0
88	20240621	170400	5392727100	97600	97600	97600	97600	0
89	20240621	170300	5392727100	97600	97600	97600	97600	0
90	20240621	170200	5392727100	97600	97600	97600	97600	0
91	20240621	170100	5392727100	97600	97600	97600	97600	0
92	20240621	170000	5392727100	97600	97600	97600	97600	5759
93	20240621	165900	5392727100	97600	97600	97600	97600	0
94	20240621	165800	5392727100	97600	97600	97600	97600	0
95	20240621	165700	5392727100	97600	97600	97600	97600	0
96	20240621	165600	5392727100	97600	97600	97600	97600	0
97	20240621	165500	5392727100	97600	97600	97600	97600	0
98	20240621	165400	5392727100	97600	97600	97600	97600	0
99	20240621	165300	5392727100	97600	97600	97600	97600	0
100	20240621	165200	5392727100	97600	97600	97600	97600	0
101	20240621	165100	5392727100	97600	97600	97600	97600	0
102	20240621	165000	5392727100	97600	97600	97600	97600	0
103	20240621	164900	5392727100	97600	97600	97600	97600	0
104	20240621	164800	5392727100	97600	97600	97600	97600	0
105	20240621	164700	5392727100	97600	97600	97600	97600	0
106	20240621	164600	5392727100	97600	97600	97600	97600	0
107	20240621	164500	5392727100	97600	97600	97600	97600	0
108	20240621	164400	5392727100	97600	97600	97600	97600	0
109	20240621	164300	5392727100	97600	97600	97600	97600	0
110	20240621	164200	5392727100	97600	97600	97600	97600	0
111	20240621	164100	5392727100	97600	97600	97600	97600	0
112	20240621	164000	5392727100	97600	97600	97600	97600	0
113	20240621	163900	5392727100	97600	97600	97600	97600	0
114	20240621	163800	5392727100	97600	97600	97600	97600	0
115	20240621	163700	5392727100	97600	97600	97600	97600	0
116	20240621	163600	5392727100	97600	97600	97600	97600	0
117	20240621	163500	5392727100	97600	97600	97600	97600	0
118	20240621	163400	5392727100	97600	97600	97600	97600	0
119	20240621	163300	5392727100	97600	97600	97600	97600	0
120	20240621	163200	5392727100	97600	97600	97600	97600	0
121	20240621	163100	5392727100	97600	97600	97600	97600	0
122	20240621	163000	5392727100	97600	97600	97600	97600	5759
123	20240621	162900	5392727100	97600	97600	97600	97600	0
124	20240621	162800	5392727100	97600	97600	97600	97600	0
125	20240621	162700	5392727100	97600	97600	97600	97600	0
126	20240621	162600	5392727100	97600	97600	97600	97600	0
127	20240621	162500	5392727100	97600	97600	97600	97600	0
128	20240621	162400	5392727100	97600	97600	97600	97600	0
129	20240621	162300	5392727100	97600	97600	97600	97600	0
130	20240621	162200	5392727100	97600	97600	97600	97600	0
131	20240621	162100	5392727100	97600	97600	97600	97600	0
132	20240621	162000	5392727100	97600	97600	97600	97600	0
133	20240621	161900	5392727100	97600	97600	97600	97600	0
134	20240621	161800	5392727100	97600	97600	97600	97600	0
135	20240621	161700	5392727100	97600	97600	97600	97600	0
136	20240621	161600	5392727100	97600	97600	97600	97600	0
137	20240621	161500	5392727100	97600	97600	97600	97600	0
138	20240621	161400	5392727100	97600	97600	97600	97600	0
139	20240621	161300	5392727100	97600	97600	97600	97600	0
140	20240621	161200	5392727100	97600	97600	97600	97600	0
141	20240621	161100	5392727100	97600	97600	97600	97600	0
142	20240621	161000	5392727100	97600	97600	97600	97600	0
143	20240621	160900	5392727100	97600	97600	97600	97600	0
144	20240621	160800	5392727100	97600	97600	97600	97600	0
145	20240621	160700	5392727100	97600	97600	97600	97600	0
146	20240621	160600	5392727100	97600	97600	97600	97600	0
147	20240621	160500	5392727100	97600	97600	97600	97600	0
148	20240621	160400	5392727100	97600	97600	97600	97600	0
149	20240621	160300	5392727100	97600	97600	97600	97600	0
150	20240621	160200	5392727100	97600	97600	97600	97600	0
151	20240621	160100	5392727100	97600	97600	97600	97600	0
152	20240621	160000	5392727100	97600	97600	97600	97600	5759
153	20240621	155900	5392727100	97600	97600	97600	97600	0
154	20240621	155800	5392727100	97600	97600	97600	97600	0
155	20240621	155700	5392727100	97600	97600	97600	97600	0
156	20240621	155600	5392727100	97600	97600	97600	97600	0
157	20240621	155500	5392727100	97600	97600	97600	97600	0
158	20240621	155400	5392727100	97600	97600	97600	97600	0
159	20240621	155300	5392727100	97600	97600	97600	97600	0
160	20240621	155200	5392727100	97600	97600	97600	97600	0
161	20240621	155100	5392727100	97600	97600	97600	97600	0
162	20240621	155000	5392727100	97600	97600	97600	97600	0
163	20240621	154900	5392727100	97600	97600	97600	97600	0
164	20240621	154800	5392727100	97600	97600	97600	97600	0
165	20240621	154700	5392727100	97600	97600	97600	97600	0
166	20240621	154600	5392727100	97600	97600	97600	97600	0
167	20240621	154500	5392727100	97600	97600	97600	97600	0
168	20240621	154400	5392727100	97600	97600	97600	97600	0
169	20240621	154300	5392727100	97600	97600	97600	97600	0
170	20240621	154200	5392727100	97600	97600	97600	97600	0
171	20240621	154100	5392727100	97600	97600	97600	97600	0
172	20240621	154000	5392727100	97600	97600	97600	97600	0
173	20240621	153900	5392727100	97600	97600	97600	97600	0
174	20240621	153800	5392727100	97600	97600	97600	97600	0
175	20240621	153700	5392727100	97600	97600	97600	97600	0
176	20240621	153600	5392727100	97600	97600	97600	97600	0
177	20240621	153500	5392727100	97600	97600	97600	97600	0
178	20240621	153400	5392727100	97600	97600	97600	97600	0
179	20240621	153300	5392727100	97600	97600	97600	97600	0
180	20240621	153200	5392727100	97600	97600	97600	97600	0
181	20240621	153100	5392727100	97600	97600	97600	97600	0
182	20240621	153000	5392727100	97600	97600	97600	97600	11518
183	20240621	152900	4830648700	97500	97500	97500	97500	0
184	20240621	152800	4830648700	97500	97500	97500	97500	0
185	20240621	152700	4830648700	97500	97500	97500	97500	0
186	20240621	152600	4830648700	97500	97500	97500	97500	0
187	20240621	152500	4830648700	97500	97500	97500	97500	0
188	20240621	152400	4830648700	97500	97500	97500	97500	0
189	20240621	152300	4830648700	97500	97500	97500	97500	0
190	20240621	152200	4830648700	97500	97500	97500	97500	0
191	20240621	152100	4830648700	97500	97500	97500	97500	0
192	20240621	152000	4830648700	97500	97500	97500	97500	0
193	20240621	151900	4830648700	97500	97500	97600	97500	129
194	20240621	151800	4818070100	97600	97500	97600	97500	144
195	20240621	151700	4804029500	97500	97600	97600	97500	153
196	20240621	151600	4789100100	97700	97600	97700	97600	163
197	20240621	151500	4773187600	97700	97500	97700	97500	353
198	20240621	151400	4738726300	97600	97600	97600	97500	88
199	20240621	151300	4730139300	97600	97600	97600	97500	51
200	20240621	151200	4725164000	97600	97600	97600	97600	14
201	20240621	151100	4723797600	97500	97600	97600	97500	29
202	20240621	151000	4720967500	97600	97600	97600	97500	12
203	20240621	150900	4719796600	97600	97600	97600	97600	14
204	20240621	150800	4718430200	97600	97500	97600	97500	663
205	20240621	150700	4653776300	97500	97500	97500	97400	71
206	20240621	150600	4646856400	97500	97400	97500	97400	11
207	20240621	150500	4645784300	97400	97500	97500	97400	48
208	20240621	150400	4641107000	97500	97500	97500	97400	8
209	20240621	150300	4640327100	97400	97500	97500	97400	30
210	20240621	150200	4637404400	97500	97400	97500	97400	203
211	20240621	150100	4617628900	97500	97500	97500	97500	3
212	20240621	150000	4617336400	97500	97400	97600	97300	110
213	20240621	145900	4606623900	97400	97400	97600	97400	296
214	20240621	145800	4577760700	97400	97500	97500	97400	55
215	20240621	145700	4572402700	97400	97400	97600	97400	59
216	20240621	145600	4566655600	97400	97300	97600	97300	226
217	20240621	145500	4544628800	97300	97200	97500	97200	57
218	20240621	145400	4539079800	97500	97400	97600	97200	672
219	20240621	145300	4473693600	97400	97500	97500	97400	79
220	20240621	145200	4465994900	97400	97500	97500	97400	62
221	20240621	145100	4459953900	97600	97400	97600	97400	226
222	20240621	145000	4437925500	97500	97300	97500	97300	150
223	20240621	144900	4423322600	97400	97300	97500	97300	145
224	20240621	144800	4409204500	97400	97500	97500	97300	44
225	20240621	144700	4404918500	97400	97400	97500	97300	83
226	20240621	144600	4396836900	97300	97300	97500	97300	70
227	20240621	144500	4390022400	97500	97300	97500	97300	120
228	20240621	144400	4378343700	97400	97300	97400	97200	104
229	20240621	144300	4368220700	97300	97300	97400	97300	85
230	20240621	144200	4359949500	97400	97300	97500	97300	124
231	20240621	144100	4347881000	97400	97200	97400	97200	140
232	20240621	144000	4334258700	97200	97200	97300	97100	157
233	20240621	143900	4318995600	97200	97100	97200	97000	96
234	20240621	143800	4309676600	97100	97100	97200	97100	330
235	20240621	143700	4277619500	97100	97100	97200	97100	33
236	20240621	143600	4274414600	97200	97100	97200	97100	111
237	20240621	143500	4263633100	97200	97100	97200	97100	104
238	20240621	143400	4253533000	97100	97100	97200	97100	105
239	20240621	143300	4243333900	97100	97100	97200	97100	112
240	20240621	143200	4232457300	97100	97200	97200	97100	54
241	20240621	143100	4227213800	97100	97100	97200	97100	84
242	20240621	143000	4219056900	97200	97100	97200	97100	94
243	20240621	142900	4209926800	97100	97100	97200	97100	91
244	20240621	142800	4201089200	97100	97100	97200	97100	112
245	20240621	142700	4190211200	97200	97100	97200	97100	99
246	20240621	142600	4180594800	97100	97300	97300	97100	49
247	20240621	142500	4175834300	97100	97100	97300	97100	68
248	20240621	142400	4169230300	97300	97300	97300	97100	106
249	20240621	142300	4158925300	97200	97200	97200	97200	29
250	20240621	142200	4156106500	97200	97300	97300	97200	60
251	20240621	142100	4150273200	97100	97200	97500	97100	325
252	20240621	142000	4118627100	97200	97100	97400	97100	51
253	20240621	141900	4113669900	97100	97200	97400	97100	55
254	20240621	141800	4108321800	97400	97100	97400	97100	179
255	20240621	141700	4090907700	97100	97200	97400	97100	67
256	20240621	141600	4084396300	97200	97300	97400	97200	67
257	20240621	141500	4077879600	97200	97100	97300	97100	22
258	20240621	141400	4075742700	97100	97400	97400	97000	627
259	20240621	141300	4014843900	97200	97400	97400	97200	74
260	20240621	141200	4007647500	97100	97300	97400	97100	54
261	20240621	141100	4002394700	97300	97300	97300	97100	66
262	20240621	141000	3995978100	97100	97100	97300	97100	112
263	20240621	140900	3985094000	97100	97300	97400	97100	264
264	20240621	140800	3959428400	97300	97200	97300	97000	55
265	20240621	140700	3954086100	97000	97400	97400	97000	18
266	20240621	140600	3952339700	97400	97100	97400	97000	259
267	20240621	140500	3927167400	97200	97200	97200	97100	16
268	20240621	140400	3925612500	97100	97100	97200	97100	55
269	20240621	140300	3920271000	97200	97100	97200	97100	58
270	20240621	140200	3914637800	97100	97100	97200	97100	62
271	20240621	140100	3908617500	97100	97100	97200	97100	73
272	20240621	140000	3901528000	97100	97200	97200	97100	23
273	20240621	135900	3899294200	97100	97200	97200	97100	74
274	20240621	135800	3892108500	97100	97200	97200	97100	50
275	20240621	135700	3887252200	97100	97200	97200	97100	65
276	20240621	135600	3880938400	97100	97200	97200	97100	4
277	20240621	135500	3880549700	97100	97100	97200	97100	91
278	20240621	135400	3871712200	97100	97100	97200	97100	61
279	20240621	135300	3865787900	97200	97100	97200	97100	25
280	20240621	135200	3863359000	97200	97100	97200	97100	40
281	20240621	135100	3859474900	97500	97100	97500	97100	19
282	20240621	135000	3857628800	97100	97000	97500	97000	310
283	20240621	134900	3827448300	97000	97300	97400	97000	42
284	20240621	134800	3823368200	97400	97100	97400	97000	707
285	20240621	134700	3754729200	97100	97200	97300	97100	157
286	20240621	134600	3739467900	97100	97100	97200	97100	81
287	20240621	134500	3731600600	97100	97100	97200	97100	78
288	20240621	134400	3724025600	97200	97100	97200	97000	37
289	20240621	134300	3720432600	97000	97200	97200	97000	106
290	20240621	134200	3710141900	97100	97100	97200	97100	20
291	20240621	134100	3708199700	97100	97200	97200	97100	79
292	20240621	134000	3700527400	97000	97000	97200	97000	414
293	20240621	133900	3660362500	97100	97000	97100	97000	87
294	20240621	133800	3651921800	97100	97100	97100	97000	43
295	20240621	133700	3647749000	97000	97100	97200	97000	323
296	20240621	133600	3616408000	97000	97100	97200	97000	167
297	20240621	133500	3600193300	97200	97100	97200	97100	10
298	20240621	133400	3599221900	97100	97100	97100	97100	106
299	20240621	133300	3588929300	97100	97200	97200	97100	28
300	20240621	133200	3586209800	97100	97100	97200	97100	40
301	20240621	133100	3582325400	97100	97100	97100	97100	19
302	20240621	133000	3580480500	97100	97100	97100	97100	104
303	20240621	132900	3570382100	97100	97200	97200	97100	32
304	20240621	132800	3567274500	97100	97100	97200	97100	45
305	20240621	132700	3562903900	97200	97100	97200	97100	120
306	20240621	132600	3551249800	97100	97100	97200	97100	39
307	20240621	132500	3547462100	97200	97200	97200	97100	107
308	20240621	132400	3537067600	97200	97200	97200	97100	76
309	20240621	132300	3529682600	97200	97200	97300	97100	189
310	20240621	132200	3511311300	97200	97200	97200	97200	17
311	20240621	132100	3509658900	97200	97100	97200	97100	39
312	20240621	132000	3505869700	97100	97100	97100	97100	9
313	20240621	131900	3504995800	97100	97100	97100	97100	53
314	20240621	131800	3499849500	97100	97200	97400	97100	693
315	20240621	131700	3432534400	97200	97100	97300	97100	7
316	20240621	131600	3431854400	97300	97100	97400	97100	48
317	20240621	131500	3427191200	97400	97100	97400	97100	213
318	20240621	131400	3406466500	97300	97200	97300	97100	97
319	20240621	131300	3397036000	97300	97200	97300	97100	83
320	20240621	131200	3388970200	97200	97200	97300	97200	30
321	20240621	131100	3386054000	97300	97100	97300	97100	88
322	20240621	131000	3377503100	97200	97200	97200	97100	28
323	20240621	130900	3374783300	97200	97100	97200	97100	71
324	20240621	130800	3367886000	97300	97300	97300	97200	154
325	20240621	130700	3352915200	97200	97300	97300	97200	160
326	20240621	130600	3337362700	97200	97200	97300	97200	32
327	20240621	130500	3334251800	97300	97200	97300	97200	81
328	20240621	130400	3326377300	97300	97200	97300	97200	67
329	20240621	130300	3319864600	97200	97200	97300	97200	36
330	20240621	130200	3316364500	97300	97200	97300	97200	80
331	20240621	130100	3308587600	97200	97100	97300	97100	68
332	20240621	130000	3301977800	97200	97300	97300	97100	78
333	20240621	125900	3294396200	97300	97200	97300	97200	24
334	20240621	125800	3292062600	97200	97200	97300	97200	78
335	20240621	125700	3284480700	97300	97300	97300	97200	20
336	20240621	125600	3282536200	97200	97100	97400	97100	211
337	20240621	125500	3262022400	97200	97100	97200	97100	247
338	20240621	125400	3238023300	97200	97100	97200	97100	51
339	20240621	125300	3233070400	97100	97100	97200	97100	39
340	20240621	125200	3229282700	97200	97100	97200	97100	34
341	20240621	125100	3225980100	97200	97100	97200	97100	98
342	20240621	125000	3216462800	97100	97200	97200	97100	11
343	20240621	124900	3215394500	97200	97200	97200	97100	21
344	20240621	124800	3213354900	97300	97200	97300	97100	383
345	20240621	124700	3176159000	97100	97200	97200	97100	368
346	20240621	124600	3140420300	97200	97100	97200	97100	75
347	20240621	124500	3133135900	97200	97100	97200	97100	63
348	20240621	124400	3127014100	97100	97200	97200	97100	117
349	20240621	124300	3115645200	97200	97200	97300	97100	266
350	20240621	124200	3089793800	97200	97300	97300	97200	129
351	20240621	124100	3077252600	97200	97200	97300	97200	32
352	20240621	124000	3074141400	97300	97200	97300	97200	111
353	20240621	123900	3063350500	97300	97200	97300	97200	71
354	20240621	123800	3056447700	97300	97300	97300	97300	19
355	20240621	123700	3054599000	97300	97300	97300	97200	61
356	20240621	123600	3048668100	97200	97200	97300	97200	71
357	20240621	123500	3041765900	97200	97200	97300	97200	52
358	20240621	123400	3036709800	97300	97200	97300	97200	51
359	20240621	123300	3031749400	97300	97200	97300	97200	115
360	20240621	123200	3020567100	97300	97200	97300	97200	26
361	20240621	123100	3018038700	97300	97300	97300	97200	59
362	20240621	123000	3012302500	97300	97200	97400	97200	189
363	20240621	122900	2993920600	97200	97300	97300	97200	37
364	20240621	122800	2990320600	97300	97200	97300	97200	85
365	20240621	122700	2982055600	97300	97200	97300	97200	45
366	20240621	122600	2977679100	97300	97300	97400	97200	39
367	20240621	122500	2973887200	97400	97200	97400	97200	46
368	20240621	122400	2969413000	97400	97300	97400	97200	80
369	20240621	122300	2961627300	97400	97300	97400	97200	86
370	20240621	122200	2953259700	97300	97500	97500	97200	27
371	20240621	122100	2950630500	97500	97300	97500	97200	822
372	20240621	122000	2870673700	97400	97400	97400	97300	27
373	20240621	121900	2868045800	97400	97300	97400	97300	59
374	20240621	121800	2862304200	97400	97300	97400	97300	74
375	20240621	121700	2855102100	97300	97300	97300	97300	1
376	20240621	121600	2855004800	97500	97300	97500	97200	121
377	20240621	121500	2843220200	97400	97200	97400	97200	80
378	20240621	121400	2835438800	97400	97500	97500	97200	29
379	20240621	121300	2832616700	97400	97400	97500	97200	60
380	20240621	121200	2826777000	97400	97400	97500	97300	72
381	20240621	121100	2819764800	97400	97400	97400	97400	54
382	20240621	121000	2814505200	97400	97400	97500	97400	53
383	20240621	120900	2809342700	97400	97400	97600	97400	23
384	20240621	120800	2807100300	97700	97500	97800	97400	85
385	20240621	120700	2798812700	97400	97700	97800	97400	74
386	20240621	120600	2791590800	97400	97400	97400	97400	26
387	20240621	120500	2789058400	97400	97300	97900	97300	322
388	20240621	120400	2757620000	97600	97300	97600	97200	653
389	20240621	120300	2694105900	97300	97400	97400	97200	74
390	20240621	120200	2686906400	97300	97400	97400	97300	4
391	20240621	120100	2686517100	97400	97200	97400	97200	100
392	20240621	120000	2676789300	97400	97200	97500	97200	126
393	20240621	115900	2664527100	97300	97300	97400	97300	4
394	20240621	115800	2664137800	97400	97300	97400	97300	62
395	20240621	115700	2658104000	97400	97400	97500	97200	55
396	20240621	115600	2652754700	97300	97200	97300	97200	109
397	20240621	115500	2642151200	97300	97200	97300	97200	19
398	20240621	115400	2640304100	97200	97200	97300	97200	160
399	20240621	115300	2624743500	97300	97300	97300	97100	12
400	20240621	115200	2623576100	97300	97100	97300	97100	36
401	20240621	115100	2620079500	97400	97300	97400	97100	148
402	20240621	115000	2605688700	97200	97400	97400	97100	84
403	20240621	114900	2597517900	97300	97400	97500	97300	80
404	20240621	114800	2589724600	97600	97300	97600	97100	647
405	20240621	114700	2526849200	97200	97200	97500	97200	382
406	20240621	114600	2489678200	97300	97200	97300	97200	30
407	20240621	114500	2486761700	97300	97200	97300	97200	75
408	20240621	114400	2479470600	97200	97300	97300	97200	7
409	20240621	114300	2478789600	97300	97200	97300	97200	166
410	20240621	114200	2462645300	97200	97200	97300	97200	93
411	20240621	114100	2453600900	97200	97200	97200	97200	1
412	20240621	114000	2453503700	97300	97200	97300	97200	107
413	20240621	113900	2443101300	97300	97200	97300	97200	32
414	20240621	113800	2439989500	97300	97300	97300	97200	147
415	20240621	113700	2425698800	97300	97300	97300	97200	53
416	20240621	113600	2420543700	97300	97200	97400	97200	54
417	20240621	113500	2415292900	97200	97400	97400	97200	297
418	20240621	113400	2386409800	97400	97300	97400	97200	78
419	20240621	113300	2378819500	97300	97200	97300	97200	90
420	20240621	113200	2370069300	97400	97200	97400	97200	56
421	20240621	113100	2364621800	97300	97300	97300	97200	72
422	20240621	113000	2357620800	97300	97300	97300	97300	36
423	20240621	112900	2354118000	97300	97300	97400	97300	57
424	20240621	112800	2348571500	97300	97300	97400	97300	68
425	20240621	112700	2341954600	97400	97300	97400	97300	43
426	20240621	112600	2337769800	97300	97300	97400	97300	41
427	20240621	112500	2333779500	97400	97300	97400	97300	89
428	20240621	112400	2325115300	97300	97300	97400	97300	79
429	20240621	112300	2317426500	97300	97400	97400	97300	42
430	20240621	112200	2313336700	97300	97300	97400	97300	51
431	20240621	112100	2308374000	97300	97400	97400	97300	78
432	20240621	112000	2300781000	97400	97400	97500	97400	292
433	20240621	111900	2272340100	97400	97500	97600	97400	351
434	20240621	111800	2238132100	97500	97500	97600	97500	77
435	20240621	111700	2230622500	97600	97500	97600	97500	8
436	20240621	111600	2229842400	97700	97500	97700	97500	96
437	20240621	111500	2220479600	97500	97600	97800	97500	312
438	20240621	111400	2189981500	97600	97600	97600	97600	36
439	20240621	111300	2186467900	97600	97700	97800	97600	36
440	20240621	111200	2182953000	97600	97800	97800	97600	28
441	20240621	111100	2180218400	97600	97600	97900	97600	30
442	20240621	111000	2177286600	97900	97700	97900	97600	21
443	20240621	110900	2175236100	97600	97900	98000	97600	320
444	20240621	110800	2143952000	97900	97700	97900	97600	255
445	20240621	110700	2118994400	97800	97900	97900	97500	50
446	20240621	110600	2114113400	97600	97500	98000	97500	41
447	20240621	110500	2110104400	98000	98000	98000	97500	31
448	20240621	110400	2107074800	98100	97400	98100	97300	608
449	20240621	110300	2047657900	97400	97400	97500	97300	83
450	20240621	110200	2039575200	97500	97200	97500	97100	114
451	20240621	110100	2028479900	97200	97400	97500	97200	326
452	20240621	110000	1996748900	97300	97400	97400	97300	51
453	20240621	105900	1991785500	97300	97300	97400	97300	52
454	20240621	105800	1986725000	97300	97200	97300	97100	134
455	20240621	105700	1973700300	97100	97100	97200	97100	79
456	20240621	105600	1966027700	97200	97100	97300	97100	13
457	20240621	105500	1964763300	97300	97200	97300	97100	73
458	20240621	105400	1957667700	97200	97300	97300	97200	40
459	20240621	105300	1953779600	97300	97100	97300	97100	153
460	20240621	105200	1938914000	97200	97200	97300	97100	684
461	20240621	105100	1872471000	97200	97200	97300	97200	21
462	20240621	105000	1870429500	97300	97200	97300	97200	73
463	20240621	104900	1863333000	97300	97100	97300	97100	67
464	20240621	104800	1856819700	97300	97200	97300	97100	93
465	20240621	104700	1847780100	97200	97200	97300	97200	32
466	20240621	104600	1844669300	97300	97200	97300	97200	54
467	20240621	104500	1839419600	97200	97200	97300	97200	58
468	20240621	104400	1833781900	97200	97200	97300	97200	28
469	20240621	104300	1831060100	97300	97200	97300	97200	47
470	20240621	104200	1826491000	97200	97300	97300	97200	181
471	20240621	104100	1808896800	97200	97200	97300	97200	16
472	20240621	104000	1807340300	97300	97300	97300	97200	70
473	20240621	103900	1800533600	97200	97200	97300	97200	53
474	20240621	103800	1795380800	97300	97200	97300	97200	615
475	20240621	103700	1735578500	97200	97200	97200	97100	108
476	20240621	103600	1725084800	97200	97200	97300	97200	86
477	20240621	103500	1716724500	97200	97200	97300	97200	52
478	20240621	103400	1711669500	97200	97200	97300	97200	74
479	20240621	103300	1704476600	97200	97200	97300	97200	53
480	20240621	103200	1699324400	97300	97300	97300	97200	55
481	20240621	103100	1693977100	97300	97200	97300	97200	74
482	20240621	103000	1686784100	97200	97200	97300	97200	57
483	20240621	102900	1681243200	97200	97200	97300	97200	71
484	20240621	102800	1674341000	97200	97300	97300	97200	55
485	20240621	102700	1668993500	97200	97100	97200	97100	103
486	20240621	102600	1658985300	97100	97100	97300	97100	107
487	20240621	102500	1648591500	97100	97100	97200	97100	52
488	20240621	102400	1643538900	97200	97100	97200	97100	648
489	20240621	102300	1580616100	97100	97200	97200	97100	73
490	20240621	102200	1573520800	97200	97200	97200	97100	241
491	20240621	102100	1550100400	97200	97200	97200	97100	184
492	20240621	102000	1532218300	97100	97100	97300	97100	395
493	20240621	101900	1493820800	97100	97100	97100	97100	66
494	20240621	101800	1487412200	97100	97100	97100	97100	61
495	20240621	101700	1481489100	97100	97100	97200	97100	56
496	20240621	101600	1476051000	97100	97100	97100	97100	56
497	20240621	101500	1470613400	97100	97100	97100	97100	89
498	20240621	101400	1461971500	97200	97100	97200	97000	163
499	20240621	101300	1446143200	97100	97000	97100	97000	63
500	20240621	101200	1440030700	97000	97100	97100	97000	48
501	20240621	101100	1435372900	97000	97100	97100	97000	48
502	20240621	101000	1430716400	97100	97100	97100	97000	326
503	20240621	100900	1399089400	97100	97000	97100	97000	74
504	20240621	100800	1391906100	97100	97100	97100	97000	98
505	20240621	100700	1382394100	97100	97100	97100	97100	40
506	20240621	100600	1378510100	97100	97200	97200	97100	132
507	20240621	100500	1365691300	97100	97100	97200	97100	58
508	20240621	100400	1360056500	97000	97200	97200	97000	1074
509	20240621	100300	1255812800	97200	97200	97200	97100	101
510	20240621	100200	1246002800	97200	97100	97200	97100	12
511	20240621	100100	1244837000	97200	97200	97200	97100	441
512	20240621	100000	1201981700	97200	97200	97300	97200	74
513	20240621	095900	1194788700	97300	97200	97300	97200	56
514	20240621	095800	1189343900	97200	97200	97300	97200	13
515	20240621	095700	1188079300	97300	97200	97300	97200	76
516	20240621	095600	1180689400	97300	97300	97300	97200	100
517	20240621	095500	1170967500	97300	97300	97300	97200	4
518	20240621	095400	1170578400	97300	97200	97500	97100	357
519	20240621	095300	1135821200	97200	97200	97300	97100	110
520	20240621	095200	1125129200	97100	97200	97200	97100	89
521	20240621	095100	1116483200	97100	97300	97300	97100	119
522	20240621	095000	1104919600	97300	97200	97300	97200	37
523	20240621	094900	1101322400	97200	97300	97300	97200	249
524	20240621	094800	1077097800	97300	97200	97300	97200	59
525	20240621	094700	1071357200	97200	97200	97300	97200	117
526	20240621	094600	1059979700	97200	97300	97300	97200	64
527	20240621	094500	1053752900	97300	97300	97300	97200	106
528	20240621	094400	1043449200	97200	97200	97200	97100	176
529	20240621	094300	1026343700	97100	97200	97500	97100	93
530	20240621	094200	1017297200	97100	97100	97300	97000	97
531	20240621	094100	1007875300	97200	97100	97200	97100	359
532	20240621	094000	973012000	97000	97100	97100	97000	122
533	20240621	093900	961171700	97100	97000	97100	97000	81
534	20240621	093800	953313600	97100	97200	97200	97000	1218
535	20240621	093700	835163700	97100	97100	97200	97100	45
536	20240621	093600	830793900	97100	97300	97300	97100	1271
537	20240621	093500	707225100	97400	97300	97500	97300	113
538	20240621	093400	696226600	97500	97500	97500	97400	329
539	20240621	093300	664172700	97500	97400	97500	97400	46
540	20240621	093200	659690700	97400	97400	97500	97400	53
541	20240621	093100	654526100	97400	97500	97500	97400	546
542	20240621	093000	601299000	97600	97500	97600	97500	72
543	20240621	092900	594272100	97700	97600	97700	97500	155
544	20240621	092800	579144200	97800	97700	97800	97500	838
545	20240621	092700	497375300	97700	97800	97800	97600	73
546	20240621	092600	490247800	97800	97700	97800	97700	132
547	20240621	092500	477349500	97800	97700	97800	97700	19
548	20240621	092400	475492800	97700	97900	97900	97700	417
549	20240621	092300	434734400	97900	97900	97900	97800	19
550	20240621	092200	432874800	97900	97900	97900	97800	91
551	20240621	092100	423969700	97900	97800	97900	97800	63
552	20240621	092000	417807000	97900	97700	98000	97700	274
553	20240621	091900	391006500	97700	97700	97700	97700	9
554	20240621	091800	390127200	97600	97700	97800	97600	84
555	20240621	091700	381919900	97700	97500	97700	97500	1069
556	20240621	091600	277626200	97500	97600	97600	97500	171
557	20240621	091500	260953200	97600	97700	97700	97600	212
558	20240621	091400	240261400	97700	97600	97700	97600	27
559	20240621	091300	237624300	97600	97700	97700	97600	351
560	20240621	091200	203355100	97700	97800	97800	97600	165
561	20240621	091100	187242700	97700	97900	97900	97700	504
562	20240621	091000	137939200	98000	97900	98000	97900	93
563	20240621	090900	128833500	98000	98100	98100	98000	45
564	20240621	090800	124423100	98100	98100	98100	98000	73
565	20240621	090700	117264900	98100	98100	98100	98100	11
566	20240621	090600	116185800	98000	98300	98300	98000	264
567	20240621	090500	90295100	98300	98200	98300	98200	133
568	20240621	090400	77226800	98200	98300	98300	98200	71
569	20240621	090300	70253400	98100	98300	98300	98100	95
570	20240621	090200	60917500	98100	98200	98200	98100	106
571	20240621	090100	50512900	98200	98100	98400	98000	192
572	20240621	090000	31641000	98100	97900	98400	97800	322