KissMeData/011790/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185700	122865595100	167700	167700	167700	167700	20088
3	20240624	185600	122865595100	167700	167700	167700	167700	0
4	20240624	185500	122865595100	167700	167700	167700	167700	0
5	20240624	185400	122865595100	167700	167700	167700	167700	0
6	20240624	185300	122865595100	167700	167700	167700	167700	0
7	20240624	185200	122865595100	167700	167700	167700	167700	0
8	20240624	185100	122865595100	167700	167700	167700	167700	0
9	20240624	185000	122865595100	167700	167700	167700	167700	0
10	20240624	184900	122865595100	167700	167700	167700	167700	0
11	20240624	184800	122865595100	167700	167700	167700	167700	0
12	20240624	184700	122865595100	167700	167700	167700	167700	0
13	20240624	184600	122865595100	167700	167700	167700	167700	0
14	20240624	184500	122865595100	167700	167700	167700	167700	0
15	20240624	184400	122865595100	167700	167700	167700	167700	0
16	20240624	184300	122865595100	167700	167700	167700	167700	0
17	20240624	184200	122865595100	167700	167700	167700	167700	0
18	20240624	184100	122865595100	167700	167700	167700	167700	0
19	20240624	184000	122865595100	167700	167700	167700	167700	0
20	20240624	183900	122865595100	167700	167700	167700	167700	0
21	20240624	183800	122865595100	167700	167700	167700	167700	0
22	20240624	183700	122865595100	167700	167700	167700	167700	0
23	20240624	183600	122865595100	167700	167700	167700	167700	0
24	20240624	183500	122865595100	167700	167700	167700	167700	0
25	20240624	183400	122865595100	167700	167700	167700	167700	0
26	20240624	183300	122865595100	167700	167700	167700	167700	0
27	20240624	183200	122865595100	167700	167700	167700	167700	0
28	20240624	183100	122865595100	167700	167700	167700	167700	0
29	20240624	183000	122865595100	167700	167700	167700	167700	0
30	20240624	182900	122865595100	167700	167700	167700	167700	0
31	20240624	182800	122865595100	167700	167700	167700	167700	0
32	20240624	182700	122865595100	167700	167700	167700	167700	20088
33	20240624	182600	122865595100	167700	167700	167700	167700	0
34	20240624	182500	122865595100	167700	167700	167700	167700	0
35	20240624	182400	122865595100	167700	167700	167700	167700	0
36	20240624	182300	122865595100	167700	167700	167700	167700	0
37	20240624	182200	122865595100	167700	167700	167700	167700	0
38	20240624	182100	122865595100	167700	167700	167700	167700	0
39	20240624	182000	122865595100	167700	167700	167700	167700	0
40	20240624	181900	122865595100	167700	167700	167700	167700	0
41	20240624	181800	122865595100	167700	167700	167700	167700	0
42	20240624	181700	122865595100	167700	167700	167700	167700	0
43	20240624	181600	122865595100	167700	167700	167700	167700	0
44	20240624	181500	122865595100	167700	167700	167700	167700	0
45	20240624	181400	122865595100	167700	167700	167700	167700	0
46	20240624	181300	122865595100	167700	167700	167700	167700	0
47	20240624	181200	122865595100	167700	167700	167700	167700	0
48	20240624	181100	122865595100	167700	167700	167700	167700	0
49	20240624	181000	122865595100	167700	167700	167700	167700	0
50	20240624	180900	122865595100	167700	167700	167700	167700	0
51	20240624	180800	122865595100	167700	167700	167700	167700	0
52	20240624	180700	122865595100	167700	167700	167700	167700	0
53	20240624	180600	122865595100	167700	167700	167700	167700	0
54	20240624	180500	122865595100	167700	167700	167700	167700	0
55	20240624	180400	122865595100	167700	167700	167700	167700	0
56	20240624	180300	122865595100	167700	167700	167700	167700	0
57	20240624	180200	122865595100	167700	167700	167700	167700	0
58	20240624	180100	122865595100	167700	167700	167700	167700	0
59	20240624	180000	122865595100	167700	167700	167700	167700	0
60	20240624	175900	122865595100	167700	167700	167700	167700	0
61	20240624	175800	122865595100	167700	167700	167700	167700	0
62	20240624	175700	122865595100	167700	167700	167700	167700	20088
63	20240624	175600	122865595100	167700	167700	167700	167700	0
64	20240624	175500	122865595100	167700	167700	167700	167700	0
65	20240624	175400	122865595100	167700	167700	167700	167700	0
66	20240624	175300	122865595100	167700	167700	167700	167700	0
67	20240624	175200	122865595100	167700	167700	167700	167700	0
68	20240624	175100	122865595100	167700	167700	167700	167700	0
69	20240624	175000	122865595100	167700	167700	167700	167700	0
70	20240624	174900	122865595100	167700	167700	167700	167700	0
71	20240624	174800	122865595100	167700	167700	167700	167700	0
72	20240624	174700	122865595100	167700	167700	167700	167700	0
73	20240624	174600	122865595100	167700	167700	167700	167700	0
74	20240624	174500	122865595100	167700	167700	167700	167700	0
75	20240624	174400	122865595100	167700	167700	167700	167700	0
76	20240624	174300	122865595100	167700	167700	167700	167700	0
77	20240624	174200	122865595100	167700	167700	167700	167700	0
78	20240624	174100	122865595100	167700	167700	167700	167700	0
79	20240624	174000	122865595100	167700	167700	167700	167700	0
80	20240624	173900	122865595100	167700	167700	167700	167700	0
81	20240624	173800	122865595100	167700	167700	167700	167700	0
82	20240624	173700	122865595100	167700	167700	167700	167700	0
83	20240624	173600	122865595100	167700	167700	167700	167700	0
84	20240624	173500	122865595100	167700	167700	167700	167700	0
85	20240624	173400	122865595100	167700	167700	167700	167700	0
86	20240624	173300	122865595100	167700	167700	167700	167700	0
87	20240624	173200	122865595100	167700	167700	167700	167700	0
88	20240624	173100	122865595100	167700	167700	167700	167700	0
89	20240624	173000	122865595100	167700	167700	167700	167700	0
90	20240624	172900	122865595100	167700	167700	167700	167700	0
91	20240624	172800	122865595100	167700	167700	167700	167700	0
92	20240624	172700	122865595100	167700	167700	167700	167700	20088
93	20240624	172600	122865595100	167700	167700	167700	167700	0
94	20240624	172500	122865595100	167700	167700	167700	167700	0
95	20240624	172400	122865595100	167700	167700	167700	167700	0
96	20240624	172300	122865595100	167700	167700	167700	167700	0
97	20240624	172200	122865595100	167700	167700	167700	167700	0
98	20240624	172100	122865595100	167700	167700	167700	167700	0
99	20240624	172000	122865595100	167700	167700	167700	167700	0
100	20240624	171900	122865595100	167700	167700	167700	167700	0
101	20240624	171800	122865595100	167700	167700	167700	167700	0
102	20240624	171700	122865595100	167700	167700	167700	167700	0
103	20240624	171600	122865595100	167700	167700	167700	167700	0
104	20240624	171500	122865595100	167700	167700	167700	167700	0
105	20240624	171400	122865595100	167700	167700	167700	167700	0
106	20240624	171300	122865595100	167700	167700	167700	167700	0
107	20240624	171200	122865595100	167700	167700	167700	167700	0
108	20240624	171100	122865595100	167700	167700	167700	167700	0
109	20240624	171000	122865595100	167700	167700	167700	167700	0
110	20240624	170900	122865595100	167700	167700	167700	167700	0
111	20240624	170800	122865595100	167700	167700	167700	167700	0
112	20240624	170700	122865595100	167700	167700	167700	167700	0
113	20240624	170600	122865595100	167700	167700	167700	167700	0
114	20240624	170500	122865595100	167700	167700	167700	167700	0
115	20240624	170400	122865595100	167700	167700	167700	167700	0
116	20240624	170300	122865595100	167700	167700	167700	167700	0
117	20240624	170200	122865595100	167700	167700	167700	167700	0
118	20240624	170100	122865595100	167700	167700	167700	167700	0
119	20240624	170000	122865595100	167700	167700	167700	167700	0
120	20240624	165900	122865595100	167700	167700	167700	167700	0
121	20240624	165800	122865595100	167700	167700	167700	167700	0
122	20240624	165700	122865595100	167700	167700	167700	167700	20088
123	20240624	165600	122865595100	167700	167700	167700	167700	0
124	20240624	165500	122865595100	167700	167700	167700	167700	0
125	20240624	165400	122865595100	167700	167700	167700	167700	0
126	20240624	165300	122865595100	167700	167700	167700	167700	0
127	20240624	165200	122865595100	167700	167700	167700	167700	0
128	20240624	165100	122865595100	167700	167700	167700	167700	0
129	20240624	165000	122865595100	167700	167700	167700	167700	0
130	20240624	164900	122865595100	167700	167700	167700	167700	0
131	20240624	164800	122865595100	167700	167700	167700	167700	0
132	20240624	164700	122865595100	167700	167700	167700	167700	0
133	20240624	164600	122865595100	167700	167700	167700	167700	0
134	20240624	164500	122865595100	167700	167700	167700	167700	0
135	20240624	164400	122865595100	167700	167700	167700	167700	0
136	20240624	164300	122865595100	167700	167700	167700	167700	0
137	20240624	164200	122865595100	167700	167700	167700	167700	0
138	20240624	164100	122865595100	167700	167700	167700	167700	0
139	20240624	164000	122865595100	167700	167700	167700	167700	0
140	20240624	163900	122865595100	167700	167700	167700	167700	0
141	20240624	163800	122865595100	167700	167700	167700	167700	0
142	20240624	163700	122865595100	167700	167700	167700	167700	0
143	20240624	163600	122865595100	167700	167700	167700	167700	0
144	20240624	163500	122865595100	167700	167700	167700	167700	0
145	20240624	163400	122865595100	167700	167700	167700	167700	0
146	20240624	163300	122865595100	167700	167700	167700	167700	0
147	20240624	163200	122865595100	167700	167700	167700	167700	0
148	20240624	163100	122865595100	167700	167700	167700	167700	0
149	20240624	163000	122865595100	167700	167700	167700	167700	0
150	20240624	162900	122865595100	167700	167700	167700	167700	0
151	20240624	162800	122865595100	167700	167700	167700	167700	0
152	20240624	162700	122865595100	167700	167700	167700	167700	20088
153	20240624	162600	122865595100	167700	167700	167700	167700	0
154	20240624	162500	122865595100	167700	167700	167700	167700	0
155	20240624	162400	122865595100	167700	167700	167700	167700	0
156	20240624	162300	122865595100	167700	167700	167700	167700	0
157	20240624	162200	122865595100	167700	167700	167700	167700	0
158	20240624	162100	122865595100	167700	167700	167700	167700	0
159	20240624	162000	122865595100	167700	167700	167700	167700	0
160	20240624	161900	122865595100	167700	167700	167700	167700	0
161	20240624	161800	122865595100	167700	167700	167700	167700	0
162	20240624	161700	122865595100	167700	167700	167700	167700	0
163	20240624	161600	122865595100	167700	167700	167700	167700	0
164	20240624	161500	122865595100	167700	167700	167700	167700	0
165	20240624	161400	122865595100	167700	167700	167700	167700	0
166	20240624	161300	122865595100	167700	167700	167700	167700	0
167	20240624	161200	122865595100	167700	167700	167700	167700	0
168	20240624	161100	122865595100	167700	167700	167700	167700	0
169	20240624	161000	122865595100	167700	167700	167700	167700	0
170	20240624	160900	122865595100	167700	167700	167700	167700	0
171	20240624	160800	122865595100	167700	167700	167700	167700	0
172	20240624	160700	122865595100	167700	167700	167700	167700	0
173	20240624	160600	122865595100	167700	167700	167700	167700	0
174	20240624	160500	122865595100	167700	167700	167700	167700	0
175	20240624	160400	122865595100	167700	167700	167700	167700	0
176	20240624	160300	122865595100	167700	167700	167700	167700	0
177	20240624	160200	122865595100	167700	167700	167700	167700	0
178	20240624	160100	122865595100	167700	167700	167700	167700	0
179	20240624	160000	122865595100	167700	167700	167700	167700	0
180	20240624	155900	122865595100	167700	167700	167700	167700	0
181	20240624	155800	122865595100	167700	167700	167700	167700	0
182	20240624	155700	122865595100	167700	167700	167700	167700	20088
183	20240624	155600	122865595100	167700	167700	167700	167700	0
184	20240624	155500	122865595100	167700	167700	167700	167700	0
185	20240624	155400	122865595100	167700	167700	167700	167700	0
186	20240624	155300	122865595100	167700	167700	167700	167700	0
187	20240624	155200	122865595100	167700	167700	167700	167700	0
188	20240624	155100	122865595100	167700	167700	167700	167700	0
189	20240624	155000	122865595100	167700	167700	167700	167700	0
190	20240624	154900	122865595100	167700	167700	167700	167700	0
191	20240624	154800	122865595100	167700	167700	167700	167700	0
192	20240624	154700	122865595100	167700	167700	167700	167700	0
193	20240624	154600	122865595100	167700	167700	167700	167700	0
194	20240624	154500	122865595100	167700	167700	167700	167700	0
195	20240624	154400	122865595100	167700	167700	167700	167700	0
196	20240624	154300	122865595100	167700	167700	167700	167700	0
197	20240624	154200	122865595100	167700	167700	167700	167700	0
198	20240624	154100	122865595100	167700	167700	167700	167700	0
199	20240624	154000	122865595100	167700	167700	167700	167700	0
200	20240624	153900	122865595100	167700	167700	167700	167700	0
201	20240624	153800	122865595100	167700	167700	167700	167700	0
202	20240624	153700	122865595100	167700	167700	167700	167700	0
203	20240624	153600	122865595100	167700	167700	167700	167700	0
204	20240624	153500	122865595100	167700	167700	167700	167700	0
205	20240624	153400	122865595100	167700	167700	167700	167700	0
206	20240624	153300	122865595100	167700	167700	167700	167700	0
207	20240624	153200	122865595100	167700	167700	167700	167700	0
208	20240624	153100	122865595100	167700	167700	167700	167700	0
209	20240624	153000	122865595100	167700	167700	167700	167700	20088
210	20240624	152900	119496837500	167600	167600	167600	167600	0
211	20240624	152800	119496837500	167600	167600	167600	167600	0
212	20240624	152700	119496837500	167600	167600	167600	167600	0
213	20240624	152600	119496837500	167600	167600	167600	167600	0
214	20240624	152500	119496837500	167600	167600	167600	167600	0
215	20240624	152400	119496837500	167600	167600	167600	167600	0
216	20240624	152300	119496837500	167600	167600	167600	167600	0
217	20240624	152200	119496837500	167600	167600	167600	167600	0
218	20240624	152100	119496837500	167600	167600	167600	167600	0
219	20240624	152000	119496837500	167600	167600	167600	167600	0
220	20240624	151900	119496837500	167600	167400	167700	167400	1732
221	20240624	151800	119206723800	167400	167600	167600	167300	1285
222	20240624	151700	118991657100	167300	167400	167600	167300	2490
223	20240624	151600	118574731600	167400	167200	167400	167100	2373
224	20240624	151500	118177816000	167200	167100	167400	167100	2032
225	20240624	151400	117837887200	167100	167300	167400	167100	882
226	20240624	151300	117690365500	167300	167100	167400	166900	2626
227	20240624	151200	117251254300	167200	167200	167300	167000	1990
228	20240624	151100	116918784500	167200	167200	167400	167200	805
229	20240624	151000	116784166800	167200	167500	167600	167200	1593
230	20240624	150900	116517444100	167600	167300	167600	167200	3298
231	20240624	150800	115965515400	167400	167500	167500	167300	733
232	20240624	150700	115842824200	167600	167400	167600	167400	869
233	20240624	150600	115697296700	167400	167700	167700	167400	1742
234	20240624	150500	115405432100	167700	167600	167700	167500	1243
235	20240624	150400	115197135600	167600	167800	167800	167600	617
236	20240624	150300	115093654300	167900	167600	167900	167500	961
237	20240624	150200	114932438500	167700	167900	168000	167400	2570
238	20240624	150100	114501436100	167900	168000	168000	167900	555
239	20240624	150000	114408226200	168000	167900	168100	167900	499
240	20240624	145900	114324379000	167800	168000	168000	167700	1689
241	20240624	145800	114040818800	168100	167900	168100	167800	1081
242	20240624	145700	113859313700	168000	168200	168200	168000	1954
243	20240624	145600	113530922700	168100	168000	168200	168000	950
244	20240624	145500	113371239600	168000	168000	168100	167900	510
245	20240624	145400	113285557500	167900	168000	168000	167900	478
246	20240624	145300	113205284400	168000	168100	168200	167900	880
247	20240624	145200	113057425900	168100	168000	168300	168000	1593
248	20240624	145100	112789597600	167900	168100	168100	167900	1344
249	20240624	145000	112563809500	168100	167700	168200	167700	1344
250	20240624	144900	112338038200	167700	167900	167900	167700	993
251	20240624	144800	112171397500	168000	168100	168100	167900	1409
252	20240624	144700	111934644000	168200	168400	168400	168200	792
253	20240624	144600	111801378300	168300	168400	168500	168300	475
254	20240624	144500	111721377000	168500	168500	168500	168400	301
255	20240624	144400	111670679200	168500	168400	168500	168300	337
256	20240624	144300	111613905000	168400	168400	168400	168300	359
257	20240624	144200	111553472500	168400	168400	168600	168400	1219
258	20240624	144100	111348078200	168400	168600	168600	168200	722
259	20240624	144000	111226464800	168600	168600	168700	168500	1113
260	20240624	143900	111038865400	168700	168500	168700	168500	2524
261	20240624	143800	110613158000	168500	168700	168700	168400	1311
262	20240624	143700	110392112200	168700	168200	168700	168200	4355
263	20240624	143600	109658371800	168200	167900	168200	167900	735
264	20240624	143500	109534816400	167900	167900	168000	167900	544
265	20240624	143400	109443440300	167900	167700	168000	167700	1215
266	20240624	143300	109239448600	167700	167800	167800	167600	499
267	20240624	143200	109155761000	167800	167700	167800	167700	645
268	20240624	143100	109047577400	167700	167700	167800	167700	212
269	20240624	143000	109012013700	167700	167800	167800	167700	224
270	20240624	142900	108974429900	167800	167500	167800	167500	382
271	20240624	142800	108910390700	167600	167400	167600	167400	373
272	20240624	142700	108847912900	167400	167300	167500	167300	254
273	20240624	142600	108805393400	167300	167400	167400	167300	183
274	20240624	142500	108774776100	167400	167400	167500	167300	582
275	20240624	142400	108677355800	167400	167600	167600	167400	548
276	20240624	142300	108585571100	167500	167400	167700	167400	553
277	20240624	142200	108492932100	167400	167300	167500	167300	229
278	20240624	142100	108454597000	167400	167400	167500	167200	302
279	20240624	142000	108404058700	167500	167000	167500	167000	1272
280	20240624	141900	108191310700	167000	166800	167100	166800	563
281	20240624	141800	108097284100	166800	166900	166900	166800	240
282	20240624	141700	108057247900	166800	166900	166900	166800	308
283	20240624	141600	108005859200	166800	166600	166900	166500	638
284	20240624	141500	107899516600	166600	166700	166800	166400	578
285	20240624	141400	107803267100	166700	166800	166900	166400	476
286	20240624	141300	107723991300	166800	166800	167000	166500	2381
287	20240624	141200	107327217800	166900	167000	167000	166800	330
288	20240624	141100	107272151600	167000	167000	167100	166800	1021
289	20240624	141000	107101754900	167000	167100	167200	167000	460
290	20240624	140900	107024918300	167100	167300	167400	167100	679
291	20240624	140800	106911387400	167300	167300	167400	167300	270
292	20240624	140700	106866213200	167200	167200	167300	167100	510
293	20240624	140600	106780949000	167100	167400	167400	167100	469
294	20240624	140500	106702490300	167500	167600	167700	167400	273
295	20240624	140400	106656752400	167600	167400	167700	167400	280
296	20240624	140300	106609848600	167500	167400	167500	167400	418
297	20240624	140200	106539862200	167400	167000	167500	166900	596
298	20240624	140100	106440222500	167000	166800	167000	166800	872
299	20240624	140000	106294710300	166800	166800	166900	166800	218
300	20240624	135900	106258342000	166800	166900	166900	166800	168
301	20240624	135800	106230315900	166800	166900	166900	166800	323
302	20240624	135700	106176438000	166800	166900	167000	166800	601
303	20240624	135600	106076120000	166900	166800	166900	166700	643
304	20240624	135500	105968869400	166700	166800	166900	166700	313
305	20240624	135400	105916658800	166800	166700	166900	166700	411
306	20240624	135300	105848110200	166700	166800	166900	166700	313
307	20240624	135200	105795912400	166800	166600	166900	166600	341
308	20240624	135100	105739074200	166700	166600	166700	166500	561
309	20240624	135000	105645644100	166600	166700	166700	166500	306
310	20240624	134900	105594661600	166700	166700	166800	166600	977
311	20240624	134800	105431860200	166800	166800	166900	166600	1482
312	20240624	134700	105184656400	166700	166900	166900	166700	230
313	20240624	134600	105146293200	166800	166900	167000	166800	685
314	20240624	134500	105031981600	166900	166800	166900	166700	761
315	20240624	134400	104905068100	166800	166800	166800	166700	607
316	20240624	134300	104803830400	166700	166600	166900	166600	634
317	20240624	134200	104698120500	166600	166800	166900	166600	1136
318	20240624	134100	104508819600	166800	166700	166900	166700	1186
319	20240624	134000	104311083900	166800	167200	167500	166700	1562
320	20240624	133900	104050357200	167200	167200	167200	167100	237
321	20240624	133800	104010741800	167200	167700	167700	167000	2704
322	20240624	133700	103558616100	167700	167700	167800	167500	360
323	20240624	133600	103498247500	167700	167800	167800	167600	711
324	20240624	133500	103379041400	167700	167900	167900	167700	305
325	20240624	133400	103327870300	167900	167700	168000	167700	162
326	20240624	133300	103300684500	167700	168000	168100	167700	1729
327	20240624	133200	103010496500	168000	168000	168100	168000	552
328	20240624	133100	102917749100	168000	168300	168300	168000	787
329	20240624	133000	102785323800	168300	168400	168400	168300	728
330	20240624	132900	102662771400	168300	168300	168400	168300	332
331	20240624	132800	102606886000	168300	168300	168400	168300	266
332	20240624	132700	102562107900	168300	168200	168400	168200	993
333	20240624	132600	102394999600	168200	168300	168400	168200	362
334	20240624	132500	102334079100	168300	167900	168300	167900	731
335	20240624	132400	102211084000	168000	168000	168200	167900	609
336	20240624	132300	102108756100	168000	167900	168000	167800	364
337	20240624	132200	102047655500	167800	167800	168000	167700	346
338	20240624	132100	101989618400	167800	167800	167800	167700	770
339	20240624	132000	101860425000	167800	168000	168000	167800	517
340	20240624	131900	101773601100	168000	168000	168100	167900	111
341	20240624	131800	101754948900	168000	167900	168100	167900	520
342	20240624	131700	101667586700	167800	168000	168000	167800	132
343	20240624	131600	101645424900	168000	167900	168000	167900	183
344	20240624	131500	101614699100	168000	168100	168100	167900	259
345	20240624	131400	101571208400	168100	167900	168100	167800	505
346	20240624	131300	101486441800	167900	168200	168200	167800	526
347	20240624	131200	101398141600	168100	167900	168200	167900	1470
348	20240624	131100	101151163700	168000	168000	168100	167900	591
349	20240624	131000	101051877200	168000	168100	168100	168000	238
350	20240624	130900	101011885300	168000	167900	168100	167900	146
351	20240624	130800	100987362400	167900	168200	168200	167900	450
352	20240624	130700	100911731900	168200	168300	168400	168200	247
353	20240624	130600	100870170500	168300	168100	168400	168000	858
354	20240624	130500	100725844900	168000	168100	168200	168000	598
355	20240624	130400	100625323100	168100	168000	168200	168000	308
356	20240624	130300	100573537500	168000	168000	168100	168000	276
357	20240624	130200	100527163500	168100	168000	168100	168000	161
358	20240624	130100	100500108900	168000	167900	168100	167900	444
359	20240624	130000	100425500100	167900	168000	168000	167800	115
360	20240624	125900	100406185000	167800	168100	168100	167800	574
361	20240624	125800	100309761700	168100	168200	168300	168100	166
362	20240624	125700	100281852900	168200	168200	168300	168200	370
363	20240624	125600	100219614500	168200	168100	168300	168000	275
364	20240624	125500	100173374000	168100	168000	168200	167800	334
365	20240624	125400	100117237900	167000	167800	168000	167000	1944
366	20240624	125300	99791896900	167800	168000	168000	167700	680
367	20240624	125200	99677823700	167800	168200	168200	167800	1332
368	20240624	125100	99454058300	168200	168200	168300	168200	299
369	20240624	125000	99403764200	168200	168300	168300	168200	745
370	20240624	124900	99278437700	168300	168300	168400	168200	341
371	20240624	124800	99221051700	168300	168300	168400	168300	86
372	20240624	124700	99206574600	168300	168500	168500	168200	162
373	20240624	124600	99179307700	168400	168400	168500	168400	264
374	20240624	124500	99134847100	168400	168500	168500	168300	642
375	20240624	124400	99026740400	168500	168600	168600	168400	569
376	20240624	124300	98930848600	168600	168300	168600	168200	1259
377	20240624	124200	98718791800	168200	168200	168300	168200	300
378	20240624	124100	98668312800	168300	168300	168400	168200	433
379	20240624	124000	98595465900	168300	168200	168300	168200	234
380	20240624	123900	98556093000	168200	168200	168300	168100	154
381	20240624	123800	98530201300	168100	168200	168300	168100	234
382	20240624	123700	98490852600	168300	168200	168300	168200	262
383	20240624	123600	98446776500	168300	168300	168300	168100	332
384	20240624	123500	98390909800	168300	168200	168300	168100	1049
385	20240624	123400	98214498100	168100	168200	168200	168100	189
386	20240624	123300	98182714300	168100	168100	168200	168100	180
387	20240624	123200	98152455300	168100	168000	168200	168000	177
388	20240624	123100	98122693500	168200	168100	168200	168000	422
389	20240624	123000	98051761500	168100	168100	168200	168100	893
390	20240624	122900	97901610500	168100	167800	168100	167800	540
391	20240624	122800	97810878700	167600	167700	168000	167500	397
392	20240624	122700	97744348100	167500	167700	167900	167500	343
393	20240624	122600	97686846600	167700	167800	167900	167600	669
394	20240624	122500	97574655200	167800	167800	168000	167700	545
395	20240624	122400	97483151600	167800	167700	168000	167700	921
396	20240624	122300	97328520800	167800	167700	167900	167700	420
397	20240624	122200	97258061800	167700	167700	167800	167600	351
398	20240624	122100	97199201000	167700	167700	168000	167600	547
399	20240624	122000	97107435300	167700	167400	167900	167400	141
400	20240624	121900	97083799200	167400	167900	167900	167400	2183
401	20240624	121800	96717925400	167900	168000	168200	167900	358
402	20240624	121700	96657783900	168000	168100	168200	167800	739
403	20240624	121600	96533591000	168100	168100	168200	168000	1239
404	20240624	121500	96325307300	168100	168000	168400	168000	151
405	20240624	121400	96299913200	168400	168000	168400	168000	641
406	20240624	121300	96192170900	168000	167700	168000	167500	903
407	20240624	121200	96040765400	167700	167500	168000	167500	180
408	20240624	121100	96010594400	167400	168200	168200	167200	1951
409	20240624	121000	95683397300	168200	168300	168400	168100	436
410	20240624	120900	95610052500	168300	168500	168600	168300	759
411	20240624	120800	95482232000	168500	168400	168700	168400	84
412	20240624	120700	95468077300	168400	168600	168700	168400	185
413	20240624	120600	95436882400	168400	168400	168600	168400	670
414	20240624	120500	95324004800	168300	168400	168500	168300	391
415	20240624	120400	95258174700	168400	168300	168500	168300	630
416	20240624	120300	95152121200	168300	168600	168700	168300	668
417	20240624	120200	95039571700	168600	168700	168700	168500	355
418	20240624	120100	94979715400	168700	168700	168800	168700	639
419	20240624	120000	94871871700	168800	168700	168800	168600	1023
420	20240624	115900	94699225000	168800	168700	168800	168700	252
421	20240624	115800	94656708400	168600	168400	168700	168300	864
422	20240624	115700	94511149400	168400	168300	168500	168300	180
423	20240624	115600	94480841800	168300	168200	168400	168200	330
424	20240624	115500	94425303200	168300	168000	168400	168000	100
425	20240624	115400	94408474600	168000	167900	168500	167900	802
426	20240624	115300	94273669100	167900	168100	168100	167800	330
427	20240624	115200	94218262600	167800	168000	168100	167600	528
428	20240624	115100	94129637100	167600	167800	168000	167600	1165
429	20240624	115000	93934212200	167800	168000	168000	167700	713
430	20240624	114900	93814518000	167900	168300	168500	167900	981
431	20240624	114800	93649624300	168400	168600	168700	168400	1243
432	20240624	114700	93440162900	168600	168600	168700	168500	366
433	20240624	114600	93378460400	168600	168700	168700	168500	388
434	20240624	114500	93313050600	168600	168800	168900	168600	882
435	20240624	114400	93164230900	168800	168700	168900	168700	396
436	20240624	114300	93097391400	168700	168800	168800	168600	200
437	20240624	114200	93063643100	168800	168900	169000	168500	929
438	20240624	114100	92906784500	168900	168700	169000	168600	1398
439	20240624	114000	92670774100	168700	168600	168900	168600	1574
440	20240624	113900	92405232300	168600	168700	168700	168500	569
441	20240624	113800	92309303500	168700	168800	168800	168600	928
442	20240624	113700	92152718400	168800	168700	168900	168600	424
443	20240624	113600	92081169200	168700	168600	168800	168500	1141
444	20240624	113500	91888679900	168600	168500	168600	168500	450
445	20240624	113400	91812822200	168600	168600	168600	168500	291
446	20240624	113300	91763778000	168500	168600	168600	168500	625
447	20240624	113200	91658458100	168500	168600	168700	168400	183
448	20240624	113100	91627614500	168600	168500	168600	168300	218
449	20240624	113000	91590884400	168300	168100	168600	168100	285
450	20240624	112900	91542895600	168000	168300	168400	167900	772
451	20240624	112800	91413145300	168400	168600	168800	168400	788
452	20240624	112700	91280356200	168600	168900	169000	168500	1900
453	20240624	112600	90959552100	169000	168700	169000	168700	2312
454	20240624	112500	90569127600	168800	168800	168900	168600	1696
455	20240624	112400	90282856600	168800	168600	168900	168500	1139
456	20240624	112300	90090665000	168800	168400	168900	168000	3492
457	20240624	112200	89502756300	168300	168100	168400	168100	560
458	20240624	112100	89408507600	168200	168400	168500	168100	1679
459	20240624	112000	89125903600	168400	168200	168500	168200	1232
460	20240624	111900	88918414000	168200	168500	168500	168000	1735
461	20240624	111800	88626616800	168300	168800	169000	168300	3337
462	20240624	111700	88063616300	168800	169100	169400	167600	9715
463	20240624	111600	86422287900	169000	165900	169100	165900	9543
464	20240624	111500	84820905200	165900	166000	166200	165900	1454
465	20240624	111400	84579565700	166000	166200	166200	166000	464
466	20240624	111300	84502512900	166200	166400	166400	166000	1112
467	20240624	111200	84317735800	166400	166600	166900	166300	1263
468	20240624	111100	84107475500	166900	167000	167200	166500	4108
469	20240624	111000	83421401300	166900	166600	167000	166500	3337
470	20240624	110900	82864830000	166500	165800	166600	165500	2888
471	20240624	110800	82384794800	165700	165300	165700	165200	1901
472	20240624	110700	82070170400	165300	165100	165300	165100	501
473	20240624	110600	81987398000	165100	165100	165400	165000	2864
474	20240624	110500	81514089000	165000	165200	165300	164900	1538
475	20240624	110400	81260220700	165300	165200	165300	165000	472
476	20240624	110300	81182234000	165200	164900	165200	164800	1009
477	20240624	110200	81015792600	165000	165000	165000	164800	580
478	20240624	110100	80920125000	165000	165100	165100	164700	1042
479	20240624	110000	80748304400	165000	165300	165400	164700	1619
480	20240624	105900	80480935000	165400	165100	165400	165100	644
481	20240624	105800	80374527500	165200	164800	165200	164700	1608
482	20240624	105700	80109361200	164700	164600	164800	164500	3004
483	20240624	105600	79614938800	164600	164600	164700	164500	2895
484	20240624	105500	79138298300	164600	164700	164900	164500	2562
485	20240624	105400	78716636300	164600	165000	165000	164600	1961
486	20240624	105300	78393676900	164900	165100	165200	164900	670
487	20240624	105200	78283084900	165100	165100	165300	165100	839
488	20240624	105100	78144537600	165200	164700	165200	164600	3299
489	20240624	105000	77600820300	164800	164700	164800	164500	2178
490	20240624	104900	77242235700	164700	164500	164900	164500	3568
491	20240624	104800	76654598100	164500	165200	165200	164500	12248
492	20240624	104700	74635463000	165100	165500	165500	165100	1324
493	20240624	104600	74416760900	165200	165100	165600	165000	3231
494	20240624	104500	73882885000	165100	165400	165400	165100	5822
495	20240624	104400	72921267300	165400	165400	165500	165300	1214
496	20240624	104300	72720439900	165400	165400	165500	165200	2082
497	20240624	104200	72376239600	165500	165200	165800	165100	2705
498	20240624	104100	71928940100	165100	165500	165500	165100	4629
499	20240624	104000	71163688300	165500	165900	165900	165500	4522
500	20240624	103900	70414720900	165800	166100	166200	165800	6729
501	20240624	103800	69297755700	166200	166400	166800	166100	1847
502	20240624	103700	68990222100	166400	166100	166600	166000	4257
503	20240624	103600	68282873600	166100	166300	166300	166100	1517
504	20240624	103500	68030868700	166200	166100	166300	166000	1917
505	20240624	103400	67712413800	166100	166200	166300	166100	1326
506	20240624	103300	67492020100	166300	166100	166300	166100	1628
507	20240624	103200	67221554800	166100	166200	166200	166000	1094
508	20240624	103100	67039844500	166100	166100	166200	166100	1376
509	20240624	103000	66811245000	166200	166400	166500	166200	2000
510	20240624	102900	66478704800	166400	166400	166500	166400	545
511	20240624	102800	66387989800	166500	166300	166500	166300	698
512	20240624	102700	66271813400	166300	166600	166600	166200	644
513	20240624	102600	66164743900	166100	166200	166600	166000	2664
514	20240624	102500	65722350500	166200	166800	166800	166000	3502
515	20240624	102400	65140174100	166800	166800	166900	166700	819
516	20240624	102300	65003556500	166900	166500	167000	166500	1108
517	20240624	102200	64818708000	166500	166300	166500	166000	12434
518	20240624	102100	62752604200	166200	166300	166400	166200	2348
519	20240624	102000	62362111000	166300	166400	166400	166200	4460
520	20240624	101900	61620550600	166400	166600	166700	166300	6325
521	20240624	101800	60567812400	166600	166500	166700	166500	1225
522	20240624	101700	60363728000	166600	166700	167100	166500	1849
523	20240624	101600	60055645900	166700	167300	167400	166600	2161
524	20240624	101500	59694777200	167300	167200	167400	167200	777
525	20240624	101400	59564818800	167400	167600	167600	167200	1724
526	20240624	101300	59276202500	167400	167000	167600	167000	2214
527	20240624	101200	58905735300	167100	166800	167100	166700	2447
528	20240624	101100	58497552700	166900	166900	166900	166700	1952
529	20240624	101000	58171900300	166800	166800	166900	166800	1304
530	20240624	100900	57954326800	166800	166800	167200	166800	3811
531	20240624	100800	57318231500	166900	167400	167400	166700	2838
532	20240624	100700	56844215300	167300	166600	167300	166600	2754
533	20240624	100600	56384460700	166600	166800	166900	166300	8325
534	20240624	100500	54997788000	166900	167100	167300	166700	11106
535	20240624	100400	53143507500	167200	167300	167300	167100	5089
536	20240624	100300	52292448800	167300	168000	168000	167300	4996
537	20240624	100200	51455330600	168000	167500	168000	167500	1909
538	20240624	100100	51135423800	167500	167900	168000	167500	2902
539	20240624	100000	50648757400	167900	168600	168700	167800	2610
540	20240624	095900	50209886200	168700	168200	168700	168100	1041
541	20240624	095800	50034678400	168200	167900	168300	167800	1964
542	20240624	095700	49704742800	167900	168200	168200	167900	3388
543	20240624	095600	49135357200	168100	168300	168700	168100	1100
544	20240624	095500	48950134500	168300	168400	168500	168100	2869
545	20240624	095400	48467387000	168400	168900	169000	168400	2203
546	20240624	095300	48095975200	169000	168700	169000	168600	1474
547	20240624	095200	47847195400	168600	168700	168800	168600	1225
548	20240624	095100	47640582100	168700	169100	169100	168700	1890
549	20240624	095000	47321261200	169200	169400	169400	169100	935
550	20240624	094900	47163022500	169300	169600	169600	169300	2713
551	20240624	094800	46703144900	169700	169700	169800	169600	620
552	20240624	094700	46597918800	169700	169900	170000	169700	547
553	20240624	094600	46505011800	169800	170000	170000	169800	1028
554	20240624	094500	46330304100	170000	170000	170200	169700	1922
555	20240624	094400	46003798800	170000	170000	170100	169900	821
556	20240624	094300	45864224500	170000	170200	170200	169900	2199
557	20240624	094200	45490350700	170300	170400	170400	170100	1199
558	20240624	094100	45286170300	170400	170200	170400	170100	1771
559	20240624	094000	44984663100	170100	170000	170200	170000	870
560	20240624	093900	44836670400	170000	170100	170200	169900	1801
561	20240624	093800	44530461100	170000	169900	170200	169900	1808
562	20240624	093700	44223032100	169900	169800	170000	169700	1630
563	20240624	093600	43946109200	169900	169800	169900	169700	1111
564	20240624	093500	43757521100	169800	169500	169900	169500	601
565	20240624	093400	43655523000	169500	170000	170100	169500	1890
566	20240624	093300	43334458800	169900	170000	170100	169800	1771
567	20240624	093200	43033418300	170100	170200	170200	169500	3037
568	20240624	093100	42517428100	170200	170000	170200	169900	2144
569	20240624	093000	42152732900	170000	169400	170000	169400	4179
570	20240624	092900	41443476000	169300	168900	169400	168800	2694
571	20240624	092800	40988191600	168900	168700	168900	168500	1657
572	20240624	092700	40708663100	168700	168600	168800	168400	1651
573	20240624	092600	40430243100	168600	167800	168900	167800	4490
574	20240624	092500	39673672000	167900	168200	168200	167700	3104
575	20240624	092400	39152557200	168000	167300	168300	167200	6593
576	20240624	092300	38046625500	167400	167400	167400	167200	5178
577	20240624	092200	37180629000	167400	167500	167600	167300	8063
578	20240624	092100	35830893400	167600	168000	168300	167500	3868
579	20240624	092000	35181929800	168000	168000	168500	167300	8955
580	20240624	091900	33679635900	167900	168100	168300	167800	5907
581	20240624	091800	32687449300	168300	168200	168600	167900	6308
582	20240624	091700	31626925800	168200	168700	168700	167900	7961
583	20240624	091600	30287116400	168500	169200	169800	168000	17890
584	20240624	091500	27274935700	169200	169600	169900	168900	6688
585	20240624	091400	26141572600	169500	169700	169700	169400	3647
586	20240624	091300	25523378500	169700	168700	170000	168600	8110
587	20240624	091200	24150819600	168800	168800	169100	168600	5985
588	20240624	091100	23140523900	168900	169800	170000	168800	17368
589	20240624	091000	20198086400	169800	169900	170400	169600	6214
590	20240624	090900	19142346000	169900	169300	170000	169200	7299
591	20240624	090800	17904353200	169300	169700	169800	169200	9448
592	20240624	090700	16303521000	169800	170000	170200	169600	16294
593	20240624	090600	13536220100	170000	171100	171400	170000	20531
594	20240624	090500	10035432000	171000	171800	171800	170900	11081
595	20240624	090400	8138934800	171800	172700	172900	171700	4687
596	20240624	090300	7331206000	172800	171000	173000	170700	9992
597	20240624	090200	5618359500	170900	171700	172500	170900	10957
598	20240624	090100	3739884900	171700	174400	174400	171400	9466
599	20240624	090000	2104563000	174400	176700	176800	172600	11474