KissMeData/004170/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184200	4832849200	157000	157000	157000	157000	4444
3	20240624	184100	4832849200	157000	157000	157000	157000	0
4	20240624	184000	4832849200	157000	157000	157000	157000	0
5	20240624	183900	4832849200	157000	157000	157000	157000	0
6	20240624	183800	4832849200	157000	157000	157000	157000	0
7	20240624	183700	4832849200	157000	157000	157000	157000	0
8	20240624	183600	4832849200	157000	157000	157000	157000	0
9	20240624	183500	4832849200	157000	157000	157000	157000	0
10	20240624	183400	4832849200	157000	157000	157000	157000	0
11	20240624	183300	4832849200	157000	157000	157000	157000	0
12	20240624	183200	4832849200	157000	157000	157000	157000	0
13	20240624	183100	4832849200	157000	157000	157000	157000	0
14	20240624	183000	4832849200	157000	157000	157000	157000	0
15	20240624	182900	4832849200	157000	157000	157000	157000	0
16	20240624	182800	4832849200	157000	157000	157000	157000	0
17	20240624	182700	4832849200	157000	157000	157000	157000	0
18	20240624	182600	4832849200	157000	157000	157000	157000	0
19	20240624	182500	4832849200	157000	157000	157000	157000	0
20	20240624	182400	4832849200	157000	157000	157000	157000	0
21	20240624	182300	4832849200	157000	157000	157000	157000	0
22	20240624	182200	4832849200	157000	157000	157000	157000	0
23	20240624	182100	4832849200	157000	157000	157000	157000	0
24	20240624	182000	4832849200	157000	157000	157000	157000	0
25	20240624	181900	4832849200	157000	157000	157000	157000	0
26	20240624	181800	4832849200	157000	157000	157000	157000	0
27	20240624	181700	4832849200	157000	157000	157000	157000	0
28	20240624	181600	4832849200	157000	157000	157000	157000	0
29	20240624	181500	4832849200	157000	157000	157000	157000	0
30	20240624	181400	4832849200	157000	157000	157000	157000	0
31	20240624	181300	4832849200	157000	157000	157000	157000	0
32	20240624	181200	4832849200	157000	157000	157000	157000	4444
33	20240624	181100	4832849200	157000	157000	157000	157000	0
34	20240624	181000	4832849200	157000	157000	157000	157000	0
35	20240624	180900	4832849200	157000	157000	157000	157000	0
36	20240624	180800	4832849200	157000	157000	157000	157000	0
37	20240624	180700	4832849200	157000	157000	157000	157000	0
38	20240624	180600	4832849200	157000	157000	157000	157000	0
39	20240624	180500	4832849200	157000	157000	157000	157000	0
40	20240624	180400	4832849200	157000	157000	157000	157000	0
41	20240624	180300	4832849200	157000	157000	157000	157000	0
42	20240624	180200	4832849200	157000	157000	157000	157000	0
43	20240624	180100	4832849200	157000	157000	157000	157000	0
44	20240624	180000	4832849200	157000	157000	157000	157000	0
45	20240624	175900	4832849200	157000	157000	157000	157000	0
46	20240624	175800	4832849200	157000	157000	157000	157000	0
47	20240624	175700	4832849200	157000	157000	157000	157000	0
48	20240624	175600	4832849200	157000	157000	157000	157000	0
49	20240624	175500	4832849200	157000	157000	157000	157000	0
50	20240624	175400	4832849200	157000	157000	157000	157000	0
51	20240624	175300	4832849200	157000	157000	157000	157000	0
52	20240624	175200	4832849200	157000	157000	157000	157000	0
53	20240624	175100	4832849200	157000	157000	157000	157000	0
54	20240624	175000	4832849200	157000	157000	157000	157000	0
55	20240624	174900	4832849200	157000	157000	157000	157000	0
56	20240624	174800	4832849200	157000	157000	157000	157000	0
57	20240624	174700	4832849200	157000	157000	157000	157000	0
58	20240624	174600	4832849200	157000	157000	157000	157000	0
59	20240624	174500	4832849200	157000	157000	157000	157000	0
60	20240624	174400	4832849200	157000	157000	157000	157000	0
61	20240624	174300	4832849200	157000	157000	157000	157000	0
62	20240624	174200	4832849200	157000	157000	157000	157000	4444
63	20240624	174100	4832849200	157000	157000	157000	157000	0
64	20240624	174000	4832849200	157000	157000	157000	157000	0
65	20240624	173900	4832849200	157000	157000	157000	157000	0
66	20240624	173800	4832849200	157000	157000	157000	157000	0
67	20240624	173700	4832849200	157000	157000	157000	157000	0
68	20240624	173600	4832849200	157000	157000	157000	157000	0
69	20240624	173500	4832849200	157000	157000	157000	157000	0
70	20240624	173400	4832849200	157000	157000	157000	157000	0
71	20240624	173300	4832849200	157000	157000	157000	157000	0
72	20240624	173200	4832849200	157000	157000	157000	157000	0
73	20240624	173100	4832849200	157000	157000	157000	157000	0
74	20240624	173000	4832849200	157000	157000	157000	157000	0
75	20240624	172900	4832849200	157000	157000	157000	157000	0
76	20240624	172800	4832849200	157000	157000	157000	157000	0
77	20240624	172700	4832849200	157000	157000	157000	157000	0
78	20240624	172600	4832849200	157000	157000	157000	157000	0
79	20240624	172500	4832849200	157000	157000	157000	157000	0
80	20240624	172400	4832849200	157000	157000	157000	157000	0
81	20240624	172300	4832849200	157000	157000	157000	157000	0
82	20240624	172200	4832849200	157000	157000	157000	157000	0
83	20240624	172100	4832849200	157000	157000	157000	157000	0
84	20240624	172000	4832849200	157000	157000	157000	157000	0
85	20240624	171900	4832849200	157000	157000	157000	157000	0
86	20240624	171800	4832849200	157000	157000	157000	157000	0
87	20240624	171700	4832849200	157000	157000	157000	157000	0
88	20240624	171600	4832849200	157000	157000	157000	157000	0
89	20240624	171500	4832849200	157000	157000	157000	157000	0
90	20240624	171400	4832849200	157000	157000	157000	157000	0
91	20240624	171300	4832849200	157000	157000	157000	157000	0
92	20240624	171200	4832849200	157000	157000	157000	157000	4444
93	20240624	171100	4832849200	157000	157000	157000	157000	0
94	20240624	171000	4832849200	157000	157000	157000	157000	0
95	20240624	170900	4832849200	157000	157000	157000	157000	0
96	20240624	170800	4832849200	157000	157000	157000	157000	0
97	20240624	170700	4832849200	157000	157000	157000	157000	0
98	20240624	170600	4832849200	157000	157000	157000	157000	0
99	20240624	170500	4832849200	157000	157000	157000	157000	0
100	20240624	170400	4832849200	157000	157000	157000	157000	0
101	20240624	170300	4832849200	157000	157000	157000	157000	0
102	20240624	170200	4832849200	157000	157000	157000	157000	0
103	20240624	170100	4832849200	157000	157000	157000	157000	0
104	20240624	170000	4832849200	157000	157000	157000	157000	0
105	20240624	165900	4832849200	157000	157000	157000	157000	0
106	20240624	165800	4832849200	157000	157000	157000	157000	0
107	20240624	165700	4832849200	157000	157000	157000	157000	0
108	20240624	165600	4832849200	157000	157000	157000	157000	0
109	20240624	165500	4832849200	157000	157000	157000	157000	0
110	20240624	165400	4832849200	157000	157000	157000	157000	0
111	20240624	165300	4832849200	157000	157000	157000	157000	0
112	20240624	165200	4832849200	157000	157000	157000	157000	0
113	20240624	165100	4832849200	157000	157000	157000	157000	0
114	20240624	165000	4832849200	157000	157000	157000	157000	0
115	20240624	164900	4832849200	157000	157000	157000	157000	0
116	20240624	164800	4832849200	157000	157000	157000	157000	0
117	20240624	164700	4832849200	157000	157000	157000	157000	0
118	20240624	164600	4832849200	157000	157000	157000	157000	0
119	20240624	164500	4832849200	157000	157000	157000	157000	0
120	20240624	164400	4832849200	157000	157000	157000	157000	0
121	20240624	164300	4832849200	157000	157000	157000	157000	0
122	20240624	164200	4832849200	157000	157000	157000	157000	4444
123	20240624	164100	4832849200	157000	157000	157000	157000	0
124	20240624	164000	4832849200	157000	157000	157000	157000	0
125	20240624	163900	4832849200	157000	157000	157000	157000	0
126	20240624	163800	4832849200	157000	157000	157000	157000	0
127	20240624	163700	4832849200	157000	157000	157000	157000	0
128	20240624	163600	4832849200	157000	157000	157000	157000	0
129	20240624	163500	4832849200	157000	157000	157000	157000	0
130	20240624	163400	4832849200	157000	157000	157000	157000	0
131	20240624	163300	4832849200	157000	157000	157000	157000	0
132	20240624	163200	4832849200	157000	157000	157000	157000	0
133	20240624	163100	4832849200	157000	157000	157000	157000	0
134	20240624	163000	4832849200	157000	157000	157000	157000	0
135	20240624	162900	4832849200	157000	157000	157000	157000	0
136	20240624	162800	4832849200	157000	157000	157000	157000	0
137	20240624	162700	4832849200	157000	157000	157000	157000	0
138	20240624	162600	4832849200	157000	157000	157000	157000	0
139	20240624	162500	4832849200	157000	157000	157000	157000	0
140	20240624	162400	4832849200	157000	157000	157000	157000	0
141	20240624	162300	4832849200	157000	157000	157000	157000	0
142	20240624	162200	4832849200	157000	157000	157000	157000	0
143	20240624	162100	4832849200	157000	157000	157000	157000	0
144	20240624	162000	4832849200	157000	157000	157000	157000	0
145	20240624	161900	4832849200	157000	157000	157000	157000	0
146	20240624	161800	4832849200	157000	157000	157000	157000	0
147	20240624	161700	4832849200	157000	157000	157000	157000	0
148	20240624	161600	4832849200	157000	157000	157000	157000	0
149	20240624	161500	4832849200	157000	157000	157000	157000	0
150	20240624	161400	4832849200	157000	157000	157000	157000	0
151	20240624	161300	4832849200	157000	157000	157000	157000	0
152	20240624	161200	4832849200	157000	157000	157000	157000	4444
153	20240624	161100	4832849200	157000	157000	157000	157000	0
154	20240624	161000	4832849200	157000	157000	157000	157000	0
155	20240624	160900	4832849200	157000	157000	157000	157000	0
156	20240624	160800	4832849200	157000	157000	157000	157000	0
157	20240624	160700	4832849200	157000	157000	157000	157000	0
158	20240624	160600	4832849200	157000	157000	157000	157000	0
159	20240624	160500	4832849200	157000	157000	157000	157000	0
160	20240624	160400	4832849200	157000	157000	157000	157000	0
161	20240624	160300	4832849200	157000	157000	157000	157000	0
162	20240624	160200	4832849200	157000	157000	157000	157000	0
163	20240624	160100	4832849200	157000	157000	157000	157000	0
164	20240624	160000	4832849200	157000	157000	157000	157000	0
165	20240624	155900	4832849200	157000	157000	157000	157000	0
166	20240624	155800	4832849200	157000	157000	157000	157000	0
167	20240624	155700	4832849200	157000	157000	157000	157000	0
168	20240624	155600	4832849200	157000	157000	157000	157000	0
169	20240624	155500	4832849200	157000	157000	157000	157000	0
170	20240624	155400	4832849200	157000	157000	157000	157000	0
171	20240624	155300	4832849200	157000	157000	157000	157000	0
172	20240624	155200	4832849200	157000	157000	157000	157000	0
173	20240624	155100	4832849200	157000	157000	157000	157000	0
174	20240624	155000	4832849200	157000	157000	157000	157000	0
175	20240624	154900	4832849200	157000	157000	157000	157000	0
176	20240624	154800	4832849200	157000	157000	157000	157000	0
177	20240624	154700	4832849200	157000	157000	157000	157000	0
178	20240624	154600	4832849200	157000	157000	157000	157000	0
179	20240624	154500	4832849200	157000	157000	157000	157000	0
180	20240624	154400	4832849200	157000	157000	157000	157000	0
181	20240624	154300	4832849200	157000	157000	157000	157000	0
182	20240624	154200	4832849200	157000	157000	157000	157000	4444
183	20240624	154100	4832849200	157000	157000	157000	157000	0
184	20240624	154000	4832849200	157000	157000	157000	157000	0
185	20240624	153900	4832849200	157000	157000	157000	157000	0
186	20240624	153800	4832849200	157000	157000	157000	157000	0
187	20240624	153700	4832849200	157000	157000	157000	157000	0
188	20240624	153600	4832849200	157000	157000	157000	157000	0
189	20240624	153500	4832849200	157000	157000	157000	157000	0
190	20240624	153400	4832849200	157000	157000	157000	157000	0
191	20240624	153300	4832849200	157000	157000	157000	157000	0
192	20240624	153200	4832849200	157000	157000	157000	157000	0
193	20240624	153100	4832849200	157000	157000	157000	157000	0
194	20240624	153000	4832849200	157000	157000	157000	157000	4444
195	20240624	152900	4135141200	157200	157200	157200	157200	0
196	20240624	152800	4135141200	157200	157200	157200	157200	0
197	20240624	152700	4135141200	157200	157200	157200	157200	0
198	20240624	152600	4135141200	157200	157200	157200	157200	0
199	20240624	152500	4135141200	157200	157200	157200	157200	0
200	20240624	152400	4135141200	157200	157200	157200	157200	0
201	20240624	152300	4135141200	157200	157200	157200	157200	0
202	20240624	152200	4135141200	157200	157200	157200	157200	0
203	20240624	152100	4135141200	157200	157200	157200	157200	0
204	20240624	152000	4135141200	157200	157200	157200	157200	0
205	20240624	151900	4135141200	157200	157200	157300	157100	311
206	20240624	151800	4086253400	157200	157200	157200	157200	34
207	20240624	151700	4080908600	157200	157200	157300	157200	56
208	20240624	151600	4072104700	157200	157200	157300	157200	61
209	20240624	151500	4062514500	157200	157200	157300	157200	119
210	20240624	151400	4043806200	157200	157200	157200	157200	67
211	20240624	151300	4033273800	157200	157200	157300	157200	101
212	20240624	151200	4017395900	157200	157200	157300	157200	14
213	20240624	151100	4015195000	157300	157200	157300	157200	88
214	20240624	151000	4001355000	157200	157200	157300	157200	43
215	20240624	150900	3994594900	157200	157200	157300	157200	17
216	20240624	150800	3991922400	157200	157200	157300	157200	68
217	20240624	150700	3981232300	157200	157200	157300	157200	197
218	20240624	150600	3950261900	157200	157300	157300	157200	42
219	20240624	150500	3943658800	157200	157300	157300	157200	156
220	20240624	150400	3919133500	157200	157200	157300	157200	22
221	20240624	150300	3915674800	157200	157200	157300	157100	123
222	20240624	150200	3896338200	157200	157200	157300	157200	124
223	20240624	150100	3876845200	157300	157300	157300	157200	198
224	20240624	150000	3845717000	157200	157200	157300	157200	50
225	20240624	145900	3837856400	157200	157500	157500	157200	84
226	20240624	145800	3824642300	157400	157500	157500	157400	42
227	20240624	145700	3818030600	157400	157300	157500	157300	31
228	20240624	145600	3813150900	157300	157300	157500	157300	40
229	20240624	145500	3806855100	157300	157300	157500	157300	94
230	20240624	145400	3792059900	157300	157300	157400	157300	138
231	20240624	145300	3770342200	157400	157300	157400	157300	32
232	20240624	145200	3765306500	157300	157300	157400	157300	34
233	20240624	145100	3759956200	157300	157300	157400	157300	95
234	20240624	145000	3745010200	157300	157300	157400	157300	60
235	20240624	144900	3735570000	157300	157400	157400	157300	48
236	20240624	144800	3728017500	157400	157400	157500	157300	102
237	20240624	144700	3711960100	157500	157400	157500	157300	37
238	20240624	144600	3706134200	157500	157500	157500	157300	64
239	20240624	144500	3696058600	157400	157400	157500	157300	61
240	20240624	144400	3686454600	157300	157500	157500	157300	38
241	20240624	144300	3680471500	157400	157500	157500	157300	62
242	20240624	144200	3670710400	157400	157400	157500	157300	86
243	20240624	144100	3657179000	157400	157400	157500	157300	49
244	20240624	144000	3649464000	157500	157500	157500	157400	72
245	20240624	143900	3638127100	157300	157500	157500	157300	37
246	20240624	143800	3632301200	157400	157500	157500	157400	52
247	20240624	143700	3624112900	157400	157400	157500	157300	15
248	20240624	143600	3621751700	157400	157500	157500	157300	57
249	20240624	143500	3612777900	157400	157600	157600	157300	59
250	20240624	143400	3603486000	157500	157500	157600	157400	49
251	20240624	143300	3595766800	157600	157600	157700	157400	99
252	20240624	143200	3580165100	157500	157300	157600	157300	31
253	20240624	143100	3575281800	157600	157500	157600	157200	71
254	20240624	143000	3564104200	157600	157300	157600	157200	44
255	20240624	142900	3557180400	157200	157300	157600	157200	60
256	20240624	142800	3547738600	157200	157300	157600	157200	90
257	20240624	142700	3533572800	157200	157200	157400	157200	48
258	20240624	142600	3526023900	157300	157400	157500	157200	66
259	20240624	142500	3515637700	157400	157400	157400	157200	80
260	20240624	142400	3503057600	157500	157300	157500	157200	96
261	20240624	142300	3487960300	157300	157300	157400	157200	75
262	20240624	142200	3476164400	157300	157200	157300	157200	62
263	20240624	142100	3466414800	157300	157300	157300	157200	192
264	20240624	142000	3436225600	157300	157300	157400	157200	53
265	20240624	141900	3427889600	157300	157300	157400	157200	118
266	20240624	141800	3409330500	157300	157300	157300	157200	73
267	20240624	141700	3397851200	157300	157200	157400	157200	46
268	20240624	141600	3390616100	157300	157400	157400	157300	75
269	20240624	141500	3378815300	157300	157400	157500	157300	90
270	20240624	141400	3364652100	157400	157400	157500	157300	101
271	20240624	141300	3348758600	157300	157300	157400	157300	106
272	20240624	141200	3332080600	157300	157400	157500	157300	77
273	20240624	141100	3319959800	157300	157400	157400	157300	108
274	20240624	141000	3302966700	157400	157400	157500	157300	101
275	20240624	140900	3287073800	157400	157500	157500	157300	173
276	20240624	140800	3259849400	157500	157400	157500	157400	85
277	20240624	140700	3246466500	157400	157500	157500	157400	51
278	20240624	140600	3238435800	157400	157500	157600	157400	99
279	20240624	140500	3222844700	157600	157500	157600	157400	54
280	20240624	140400	3214338900	157500	157500	157600	157400	55
281	20240624	140300	3205674300	157400	157400	157600	157400	55
282	20240624	140200	3197012300	157400	157500	157500	157400	54
283	20240624	140100	3188509000	157400	157500	157800	157400	117
284	20240624	140000	3170082800	157600	157900	157900	157500	134
285	20240624	135900	3148957700	157900	157800	157900	157600	73
286	20240624	135800	3137442500	157800	157800	157800	157500	56
287	20240624	135700	3128612000	157400	157800	157800	157400	39
288	20240624	135600	3122466900	157800	157700	157800	157500	65
289	20240624	135500	3112222000	157700	157500	157700	157500	63
290	20240624	135400	3102291100	157500	157600	157600	157400	65
291	20240624	135300	3092051400	157600	157700	157700	157500	43
292	20240624	135200	3085271700	157700	157500	157700	157400	52
293	20240624	135100	3077084900	157500	157400	157500	157300	65
294	20240624	135000	3066852800	157400	157300	157400	157200	70
295	20240624	134900	3055839400	157300	157300	157300	157300	37
296	20240624	134800	3050019300	157200	157400	157400	157200	130
297	20240624	134700	3029575200	157400	157400	157400	157300	65
298	20240624	134600	3019347600	157400	157500	157500	157400	92
299	20240624	134500	3004865500	157400	157500	157500	157400	55
300	20240624	134400	2996205300	157500	157500	157500	157300	70
301	20240624	134300	2985184400	157500	157500	157500	157400	46
302	20240624	134200	2977940700	157300	157500	157500	157300	40
303	20240624	134100	2971644300	157400	157500	157500	157300	33
304	20240624	134000	2966451600	157500	157500	157500	157200	59
305	20240624	133900	2957165000	157400	157400	157400	157300	81
306	20240624	133800	2944417200	157400	157200	157400	157200	48
307	20240624	133700	2936866200	157400	157300	157400	157200	65
308	20240624	133600	2926643300	157300	157300	157300	157200	63
309	20240624	133500	2916736600	157300	157300	157300	157200	94
310	20240624	133400	2901955300	157300	157100	157300	157100	158
311	20240624	133300	2877114100	157200	157300	157300	157100	23
312	20240624	133200	2873498300	157200	157200	157300	157200	49
313	20240624	133100	2865793000	157300	157300	157300	157100	78
314	20240624	133000	2853528300	157200	157100	157300	157100	30
315	20240624	132900	2848813100	157300	157200	157300	157100	26
316	20240624	132800	2844725600	157200	157100	157300	157100	29
317	20240624	132700	2840167600	157100	157200	157200	157100	21
318	20240624	132600	2836867000	157200	157200	157300	157100	55
319	20240624	132500	2828221400	157100	157100	157200	157000	81
320	20240624	132400	2815495700	157100	157100	157100	157000	187
321	20240624	132300	2786123600	157000	157000	157100	157000	43
322	20240624	132200	2779370400	157100	157100	157100	157000	148
323	20240624	132100	2756132400	157100	157100	157100	157000	31
324	20240624	132000	2751263400	157100	157100	157100	157000	34
325	20240624	131900	2745923600	157100	157000	157100	157000	67
326	20240624	131800	2735402900	157100	157100	157100	157000	130
327	20240624	131700	2714990300	157000	157100	157100	157000	140
328	20240624	131600	2693008600	157100	157100	157200	157000	175
329	20240624	131500	2665518400	157100	157200	157200	157100	436
330	20240624	131400	2597011400	157200	157300	157300	157200	51
331	20240624	131300	2588993200	157200	157200	157200	157200	56
332	20240624	131200	2580190000	157200	157400	157400	157200	229
333	20240624	131100	2544155500	157400	157400	157400	157400	91
334	20240624	131000	2529832100	157400	157600	157600	157400	361
335	20240624	130900	2472978100	157600	157600	157700	157600	178
336	20240624	130800	2444925200	157600	157600	157600	157600	8
337	20240624	130700	2443664400	157600	157600	157600	157600	2
338	20240624	130600	2443349200	157600	157600	157600	157600	9
339	20240624	130500	2441930800	157700	157600	157700	157600	15
340	20240624	130400	2439566600	157700	157700	157700	157600	43
341	20240624	130300	2432786600	157600	157600	157600	157600	6
342	20240624	130200	2431841000	157600	157700	157700	157600	16
343	20240624	130100	2429319000	157700	157700	157700	157600	10
344	20240624	130000	2427742400	157700	157700	157800	157600	20
345	20240624	125900	2424589400	157700	157600	157700	157600	46
346	20240624	125800	2417336000	157700	157700	157700	157600	15
347	20240624	125700	2414971100	157700	157700	157700	157600	20
348	20240624	125600	2411818000	157700	157700	157700	157600	15
349	20240624	125500	2409453500	157700	157600	157700	157600	5
350	20240624	125400	2408665400	157600	157700	157700	157600	16
351	20240624	125300	2406143400	157700	157600	157700	157600	29
352	20240624	125200	2401571400	157600	157700	157700	157600	12
353	20240624	125100	2399679400	157700	157700	157700	157600	9
354	20240624	125000	2398260500	157700	157700	157700	157600	15
355	20240624	124900	2395896000	157600	157800	157800	157600	8
356	20240624	124800	2394634400	157800	157600	157800	157600	52
357	20240624	124700	2386432800	157600	157700	157700	157600	34
358	20240624	124600	2381072000	157800	157800	157800	157800	54
359	20240624	124500	2372550800	157800	157800	157800	157800	8
360	20240624	124400	2371288400	157800	157800	157800	157800	52
361	20240624	124300	2363082800	157700	157700	157700	157600	44
362	20240624	124200	2356144500	157700	157700	157700	157600	9
363	20240624	124100	2354725700	157700	157600	157700	157600	14
364	20240624	124000	2352519200	157600	157600	157700	157600	8
365	20240624	123900	2351258000	157700	157600	157700	157600	7
366	20240624	123800	2350154500	157600	157600	157600	157600	15
367	20240624	123700	2347790500	157600	157700	157700	157600	30
368	20240624	123600	2343060300	157700	157700	157700	157600	10
369	20240624	123500	2341483900	157700	157600	157700	157600	20
370	20240624	123400	2338330200	157600	157600	157600	157600	8
371	20240624	123300	2337069400	157700	157700	157700	157700	13
372	20240624	123200	2335019300	157700	157600	157700	157600	18
373	20240624	123100	2332181500	157600	157600	157700	157600	27
374	20240624	123000	2327926100	157700	157600	157700	157600	79
375	20240624	122900	2315470600	157600	157600	157600	157600	62
376	20240624	122800	2305699400	157600	157600	157600	157600	151
377	20240624	122700	2281901800	157600	157600	157600	157600	7
378	20240624	122600	2280798600	157600	157600	157600	157600	8
379	20240624	122500	2279537800	157600	157600	157700	157600	17
380	20240624	122400	2276858000	157600	157600	157700	157600	20
381	20240624	122300	2273705800	157600	157700	157700	157600	22
382	20240624	122200	2270237700	157600	157700	157700	157600	10
383	20240624	122100	2268661300	157700	157600	157700	157600	26
384	20240624	122000	2264562500	157600	157600	157600	157600	13
385	20240624	121900	2262513700	157600	157700	157700	157600	8
386	20240624	121800	2261252400	157600	157700	157700	157600	10
387	20240624	121700	2259676000	157600	157700	157700	157600	17
388	20240624	121600	2256996100	157600	157600	157600	157600	7
389	20240624	121500	2255892900	157600	157700	157700	157600	8
390	20240624	121400	2254631700	157600	157600	157700	157600	11
391	20240624	121300	2252898000	157600	157600	157600	157600	3
392	20240624	121200	2252425200	157600	157600	157700	157600	13
393	20240624	121100	2250376300	157600	157600	157600	157600	0
394	20240624	121000	2250376300	157600	157600	157600	157600	2
395	20240624	120900	2250061100	157600	157600	157700	157600	18
396	20240624	120800	2247223700	157600	157600	157600	157600	6
397	20240624	120700	2246278100	157600	157600	157600	157600	5
398	20240624	120600	2245490100	157700	157600	157700	157600	17
399	20240624	120500	2242810800	157600	157600	157600	157500	32
400	20240624	120400	2237768500	157500	157400	157600	157400	39
401	20240624	120300	2231628500	157300	157300	157400	157300	19
402	20240624	120200	2228639200	157400	157400	157400	157300	12
403	20240624	120100	2226750800	157400	157300	157400	157300	17
404	20240624	120000	2224075800	157300	157400	157400	157300	37
405	20240624	115900	2218254900	157300	157300	157400	157300	27
406	20240624	115800	2214006700	157400	157300	157400	157300	26
407	20240624	115700	2209916200	157300	157300	157400	157300	43
408	20240624	115600	2203150000	157300	157300	157300	157300	19
409	20240624	115500	2200161300	157300	157300	157400	157300	30
410	20240624	115400	2195440700	157400	157300	157400	157300	21
411	20240624	115300	2192137300	157300	157300	157400	157300	11
412	20240624	115200	2190406900	157300	157300	157300	157300	21
413	20240624	115100	2187103600	157300	157400	157400	157300	31
414	20240624	115000	2182226500	157300	157400	157400	157300	8
415	20240624	114900	2180967800	157300	157400	157400	157300	15
416	20240624	114800	2178607200	157400	157300	157400	157300	45
417	20240624	114700	2171525300	157300	157300	157300	157300	10
418	20240624	114600	2169952300	157400	157300	157500	157300	17
419	20240624	114500	2167277000	157200	157400	157400	157200	17
420	20240624	114400	2164603800	157400	157400	157400	157300	12
421	20240624	114300	2162716000	157400	157300	157400	157200	54
422	20240624	114200	2154220800	157200	157300	157300	157200	51
423	20240624	114100	2146199100	157200	157300	157300	157200	32
424	20240624	114000	2141167900	157300	157300	157300	157200	46
425	20240624	113900	2133936500	157200	157100	157200	157100	77
426	20240624	113800	2121838000	157100	157200	157200	157100	48
427	20240624	113700	2114292600	157200	157200	157200	157200	45
428	20240624	113600	2107218600	157200	157200	157200	157200	65
429	20240624	113500	2097000600	157300	157300	157300	157300	30
430	20240624	113400	2092281600	157300	157200	157300	157100	123
431	20240624	113300	2072945300	157200	157100	157200	157100	68
432	20240624	113200	2062260900	157200	157200	157200	157100	77
433	20240624	113100	2050160900	157100	157100	157100	157000	45
434	20240624	113000	2043095600	157000	157000	157200	157000	54
435	20240624	112900	2034617400	157000	157000	157100	157000	74
436	20240624	112800	2022996500	157000	157000	157100	157000	68
437	20240624	112700	2012318100	157100	157000	157100	157000	62
438	20240624	112600	2002583500	157100	157000	157100	157000	51
439	20240624	112500	1994576200	157100	157000	157100	156900	120
440	20240624	112400	1975736600	157000	157000	157100	157000	62
441	20240624	112300	1966002200	157000	157000	157100	157000	178
442	20240624	112200	1938052700	157000	157000	157100	157000	78
443	20240624	112100	1925804400	157000	157200	157200	157000	528
444	20240624	112000	1842835600	157300	157600	157600	157200	928
445	20240624	111900	1696720600	157600	157600	157600	157500	61
446	20240624	111800	1687108300	157500	157500	157600	157500	32
447	20240624	111700	1682067600	157500	157600	157600	157500	11
448	20240624	111600	1680334500	157700	157500	157700	157500	41
449	20240624	111500	1673873500	157600	157600	157600	157500	24
450	20240624	111400	1670092600	157500	157500	157600	157500	24
451	20240624	111300	1666312100	157500	157500	157600	157500	61
452	20240624	111200	1656702700	157500	157500	157600	157500	16
453	20240624	111100	1654182500	157600	157600	157600	157500	61
454	20240624	111000	1644573800	157500	157600	157600	157500	37
455	20240624	110900	1638746100	157500	157600	157600	157500	17
456	20240624	110800	1636068300	157600	157500	157600	157500	36
457	20240624	110700	1630397200	157500	157500	157500	157500	29
458	20240624	110600	1625829700	157500	157600	157600	157500	9
459	20240624	110500	1624412000	157500	157500	157500	157500	15
460	20240624	110400	1622049500	157600	157600	157700	157600	26
461	20240624	110300	1617951800	157700	157600	157700	157500	26
462	20240624	110200	1613854500	157500	157600	157600	157500	14
463	20240624	110100	1611648700	157600	157600	157600	157600	26
464	20240624	110000	1607551100	157700	157700	157700	157600	20
465	20240624	105900	1604398400	157700	157600	157700	157600	7
466	20240624	105800	1603295100	157600	157700	157700	157600	18
467	20240624	105700	1600458200	157700	157700	157700	157600	24
468	20240624	105600	1596673700	157600	157500	157600	157500	19
469	20240624	105500	1593680000	157500	157600	157700	157500	32
470	20240624	105400	1588638000	157600	157600	157600	157600	9
471	20240624	105300	1587219600	157600	157600	157600	157600	47
472	20240624	105200	1579812400	157600	157700	157700	157600	25
473	20240624	105100	1575871300	157700	157700	157700	157700	36
474	20240624	105000	1570194100	157800	157800	157800	157700	16
475	20240624	104900	1567670100	157700	157800	157800	157700	22
476	20240624	104800	1564200000	157800	157800	157800	157800	13
477	20240624	104700	1562148600	157700	157800	157800	157700	15
478	20240624	104600	1559781900	157800	157600	157900	157600	45
479	20240624	104500	1552686700	157600	157700	157700	157600	32
480	20240624	104400	1547643300	157700	157700	157700	157700	25
481	20240624	104300	1543700800	157800	157900	157900	157800	181
482	20240624	104200	1515135200	157900	157700	157900	157700	110
483	20240624	104100	1497777400	157700	157800	157800	157700	45
484	20240624	104000	1490680500	157800	157700	157800	157600	135
485	20240624	103900	1469379200	157700	157600	157700	157600	61
486	20240624	103800	1459759900	157500	157500	157500	157500	19
487	20240624	103700	1456767400	157500	157500	157600	157500	20
488	20240624	103600	1453617000	157500	157400	157500	157400	39
489	20240624	103500	1447476700	157400	157400	157500	157300	69
490	20240624	103400	1436614700	157300	157300	157400	157300	66
491	20240624	103300	1426230600	157300	157300	157400	157300	45
492	20240624	103200	1419151900	157300	157300	157300	157300	44
493	20240624	103100	1412230700	157400	157300	157400	157300	52
494	20240624	103000	1404050600	157400	157300	157400	157300	37
495	20240624	102900	1398230400	157300	157300	157400	157300	56
496	20240624	102800	1389421100	157300	157300	157400	157300	60
497	20240624	102700	1379982000	157400	157400	157400	157300	40
498	20240624	102600	1373686400	157500	157200	157500	157200	77
499	20240624	102500	1361577200	157200	157300	157300	157200	48
500	20240624	102400	1354028900	157300	157300	157300	157300	53
501	20240624	102300	1345692000	157300	157300	157300	157300	12
502	20240624	102200	1343804400	157300	157400	157400	157300	74
503	20240624	102100	1332162200	157400	157300	157400	157200	131
504	20240624	102000	1311546000	157300	157200	157600	157200	54
505	20240624	101900	1303052600	157200	157300	157300	157200	59
506	20240624	101800	1293776600	157300	157200	157300	157200	32
507	20240624	101700	1288745100	157300	157800	157800	157200	1193
508	20240624	101600	1100666400	157800	157900	157900	157800	23
509	20240624	101500	1097036600	157800	157800	157900	157800	46
510	20240624	101400	1089777700	157800	157900	157900	157800	76
511	20240624	101300	1077781100	158000	157800	158000	157800	89
512	20240624	101200	1063727400	157800	157900	157900	157800	111
513	20240624	101100	1046200600	157900	157900	158000	157900	64
514	20240624	101000	1036094800	158000	158000	158100	158000	121
515	20240624	100900	1016976200	158000	158200	158200	158000	230
516	20240624	100800	980606400	158200	158400	158400	158200	104
517	20240624	100700	964143700	158400	158300	158400	158300	228
518	20240624	100600	928051200	158300	158300	158300	158300	44
519	20240624	100500	921086000	158400	158400	158400	158300	101
520	20240624	100400	905093800	158300	158300	158400	158300	58
521	20240624	100300	895909800	158400	158400	158400	158300	68
522	20240624	100200	885143500	158300	158400	158400	158300	29
523	20240624	100100	880550200	158500	158400	158500	158300	205
524	20240624	100000	848078200	158400	158500	158500	158400	47
525	20240624	095900	840633000	158500	158600	158700	158500	115
526	20240624	095800	822400800	158500	158500	158600	158500	31
527	20240624	095700	817486100	158500	158500	158500	158500	16
528	20240624	095600	814950100	158500	158500	158500	158500	18
529	20240624	095500	812097100	158500	158600	158600	158500	37
530	20240624	095400	806231000	158500	158500	158500	158500	22
531	20240624	095300	802744000	158500	158500	158500	158500	29
532	20240624	095200	798147500	158500	158500	158500	158500	47
533	20240624	095100	790698000	158500	158500	158500	158500	19
534	20240624	095000	787686500	158500	158600	158600	158500	25
535	20240624	094900	783723600	158500	158500	158600	158500	40
536	20240624	094800	777383000	158500	158500	158500	158400	37
537	20240624	094700	771520500	158500	158600	158600	158400	24
538	20240624	094600	767716400	158500	158500	158500	158500	32
539	20240624	094500	762644400	158600	158600	158700	158500	82
540	20240624	094400	749641800	158700	158700	158700	158600	57
541	20240624	094300	740599200	158600	158700	158700	158600	90
542	20240624	094200	726324700	158700	158600	158700	158600	39
543	20240624	094100	720139100	158600	158700	158700	158600	53
544	20240624	094000	711733000	158600	158700	158700	158600	29
545	20240624	093900	707132100	158700	158800	158900	158600	76
546	20240624	093800	695071800	158800	158700	158800	158600	86
547	20240624	093700	681424600	158600	158700	158700	158600	49
548	20240624	093600	673652900	158600	158800	158800	158600	59
549	20240624	093500	664289800	158800	159000	159000	158800	445
550	20240624	093400	593567800	159000	159000	159000	159000	0
551	20240624	093300	593567800	159000	159300	159300	159000	201
552	20240624	093200	561586100	159200	159400	159400	159200	15
553	20240624	093100	559196400	159400	159400	159400	159200	39
554	20240624	093000	552983700	159400	159200	159400	159200	34
555	20240624	092900	547568700	159200	159400	159400	159200	77
556	20240624	092800	535303000	159400	159400	159400	159300	13
557	20240624	092700	533231400	159400	159400	159400	159200	42
558	20240624	092600	526538300	159400	159500	159500	159400	9
559	20240624	092500	525103300	159400	159300	159400	159200	98
560	20240624	092400	509494200	159400	159300	159400	159300	24
561	20240624	092300	505670200	159300	159400	159400	159300	38
562	20240624	092200	499613300	159400	159500	159500	159400	8
563	20240624	092100	498337400	159500	159500	159500	159500	16
564	20240624	092000	495785400	159400	159200	159400	159200	289
565	20240624	091900	449770500	159200	159200	159200	159200	8
566	20240624	091800	448496900	159100	158800	159100	158800	290
567	20240624	091700	402443700	158700	158700	158700	158700	14
568	20240624	091600	400221900	158700	158900	158900	158700	106
569	20240624	091500	383391300	158900	158900	158900	158900	26
570	20240624	091400	379259900	158900	158900	158900	158900	38
571	20240624	091300	373221700	158900	158800	158900	158800	12
572	20240624	091200	371315600	158900	159200	159200	158900	13
573	20240624	091100	369249100	158900	158900	158900	158900	9
574	20240624	091000	367819000	158900	158900	158900	158800	45
575	20240624	090900	360672400	158900	159200	159200	158900	36
576	20240624	090800	354946400	159200	158500	159400	158400	92
577	20240624	090700	340348400	158300	158300	158300	158300	5
578	20240624	090600	339556900	158400	158600	158600	158100	18
579	20240624	090500	336708500	158600	158900	159000	158100	72
580	20240624	090400	325293800	157800	157900	158300	157700	1035
581	20240624	090300	162056600	158200	157900	158300	157700	247
582	20240624	090200	123076800	158300	157800	158300	157800	345
583	20240624	090100	68620100	157800	158000	158000	157700	103
584	20240624	090000	52349700	158000	158300	158300	157900	331