KissMeData/036570/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192000	17150654800	186000	186000	186000	186000	3740
3	20240624	191900	17150654800	186000	186000	186000	186000	0
4	20240624	191800	17150654800	186000	186000	186000	186000	0
5	20240624	191700	17150654800	186000	186000	186000	186000	0
6	20240624	191600	17150654800	186000	186000	186000	186000	0
7	20240624	191500	17150654800	186000	186000	186000	186000	0
8	20240624	191400	17150654800	186000	186000	186000	186000	0
9	20240624	191300	17150654800	186000	186000	186000	186000	0
10	20240624	191200	17150654800	186000	186000	186000	186000	0
11	20240624	191100	17150654800	186000	186000	186000	186000	0
12	20240624	191000	17150654800	186000	186000	186000	186000	0
13	20240624	190900	17150654800	186000	186000	186000	186000	0
14	20240624	190800	17150654800	186000	186000	186000	186000	0
15	20240624	190700	17150654800	186000	186000	186000	186000	0
16	20240624	190600	17150654800	186000	186000	186000	186000	0
17	20240624	190500	17150654800	186000	186000	186000	186000	0
18	20240624	190400	17150654800	186000	186000	186000	186000	0
19	20240624	190300	17150654800	186000	186000	186000	186000	0
20	20240624	190200	17150654800	186000	186000	186000	186000	0
21	20240624	190100	17150654800	186000	186000	186000	186000	0
22	20240624	190000	17150654800	186000	186000	186000	186000	0
23	20240624	185900	17150654800	186000	186000	186000	186000	0
24	20240624	185800	17150654800	186000	186000	186000	186000	0
25	20240624	185700	17150654800	186000	186000	186000	186000	0
26	20240624	185600	17150654800	186000	186000	186000	186000	0
27	20240624	185500	17150654800	186000	186000	186000	186000	0
28	20240624	185400	17150654800	186000	186000	186000	186000	0
29	20240624	185300	17150654800	186000	186000	186000	186000	0
30	20240624	185200	17150654800	186000	186000	186000	186000	0
31	20240624	185100	17150654800	186000	186000	186000	186000	0
32	20240624	185000	17150654800	186000	186000	186000	186000	3740
33	20240624	184900	17150654800	186000	186000	186000	186000	0
34	20240624	184800	17150654800	186000	186000	186000	186000	0
35	20240624	184700	17150654800	186000	186000	186000	186000	0
36	20240624	184600	17150654800	186000	186000	186000	186000	0
37	20240624	184500	17150654800	186000	186000	186000	186000	0
38	20240624	184400	17150654800	186000	186000	186000	186000	0
39	20240624	184300	17150654800	186000	186000	186000	186000	0
40	20240624	184200	17150654800	186000	186000	186000	186000	0
41	20240624	184100	17150654800	186000	186000	186000	186000	0
42	20240624	184000	17150654800	186000	186000	186000	186000	0
43	20240624	183900	17150654800	186000	186000	186000	186000	0
44	20240624	183800	17150654800	186000	186000	186000	186000	0
45	20240624	183700	17150654800	186000	186000	186000	186000	0
46	20240624	183600	17150654800	186000	186000	186000	186000	0
47	20240624	183500	17150654800	186000	186000	186000	186000	0
48	20240624	183400	17150654800	186000	186000	186000	186000	0
49	20240624	183300	17150654800	186000	186000	186000	186000	0
50	20240624	183200	17150654800	186000	186000	186000	186000	0
51	20240624	183100	17150654800	186000	186000	186000	186000	0
52	20240624	183000	17150654800	186000	186000	186000	186000	0
53	20240624	182900	17150654800	186000	186000	186000	186000	0
54	20240624	182800	17150654800	186000	186000	186000	186000	0
55	20240624	182700	17150654800	186000	186000	186000	186000	0
56	20240624	182600	17150654800	186000	186000	186000	186000	0
57	20240624	182500	17150654800	186000	186000	186000	186000	0
58	20240624	182400	17150654800	186000	186000	186000	186000	0
59	20240624	182300	17150654800	186000	186000	186000	186000	0
60	20240624	182200	17150654800	186000	186000	186000	186000	0
61	20240624	182100	17150654800	186000	186000	186000	186000	0
62	20240624	182000	17150654800	186000	186000	186000	186000	3740
63	20240624	181900	17150654800	186000	186000	186000	186000	0
64	20240624	181800	17150654800	186000	186000	186000	186000	0
65	20240624	181700	17150654800	186000	186000	186000	186000	0
66	20240624	181600	17150654800	186000	186000	186000	186000	0
67	20240624	181500	17150654800	186000	186000	186000	186000	0
68	20240624	181400	17150654800	186000	186000	186000	186000	0
69	20240624	181300	17150654800	186000	186000	186000	186000	0
70	20240624	181200	17150654800	186000	186000	186000	186000	0
71	20240624	181100	17150654800	186000	186000	186000	186000	0
72	20240624	181000	17150654800	186000	186000	186000	186000	0
73	20240624	180900	17150654800	186000	186000	186000	186000	0
74	20240624	180800	17150654800	186000	186000	186000	186000	0
75	20240624	180700	17150654800	186000	186000	186000	186000	0
76	20240624	180600	17150654800	186000	186000	186000	186000	0
77	20240624	180500	17150654800	186000	186000	186000	186000	0
78	20240624	180400	17150654800	186000	186000	186000	186000	0
79	20240624	180300	17150654800	186000	186000	186000	186000	0
80	20240624	180200	17150654800	186000	186000	186000	186000	0
81	20240624	180100	17150654800	186000	186000	186000	186000	0
82	20240624	180000	17150654800	186000	186000	186000	186000	0
83	20240624	175900	17150654800	186000	186000	186000	186000	0
84	20240624	175800	17150654800	186000	186000	186000	186000	0
85	20240624	175700	17150654800	186000	186000	186000	186000	0
86	20240624	175600	17150654800	186000	186000	186000	186000	0
87	20240624	175500	17150654800	186000	186000	186000	186000	0
88	20240624	175400	17150654800	186000	186000	186000	186000	0
89	20240624	175300	17150654800	186000	186000	186000	186000	0
90	20240624	175200	17150654800	186000	186000	186000	186000	0
91	20240624	175100	17150654800	186000	186000	186000	186000	0
92	20240624	175000	17150654800	186000	186000	186000	186000	3740
93	20240624	174900	17150654800	186000	186000	186000	186000	0
94	20240624	174800	17150654800	186000	186000	186000	186000	0
95	20240624	174700	17150654800	186000	186000	186000	186000	0
96	20240624	174600	17150654800	186000	186000	186000	186000	0
97	20240624	174500	17150654800	186000	186000	186000	186000	0
98	20240624	174400	17150654800	186000	186000	186000	186000	0
99	20240624	174300	17150654800	186000	186000	186000	186000	0
100	20240624	174200	17150654800	186000	186000	186000	186000	0
101	20240624	174100	17150654800	186000	186000	186000	186000	0
102	20240624	174000	17150654800	186000	186000	186000	186000	0
103	20240624	173900	17150654800	186000	186000	186000	186000	0
104	20240624	173800	17150654800	186000	186000	186000	186000	0
105	20240624	173700	17150654800	186000	186000	186000	186000	0
106	20240624	173600	17150654800	186000	186000	186000	186000	0
107	20240624	173500	17150654800	186000	186000	186000	186000	0
108	20240624	173400	17150654800	186000	186000	186000	186000	0
109	20240624	173300	17150654800	186000	186000	186000	186000	0
110	20240624	173200	17150654800	186000	186000	186000	186000	0
111	20240624	173100	17150654800	186000	186000	186000	186000	0
112	20240624	173000	17150654800	186000	186000	186000	186000	0
113	20240624	172900	17150654800	186000	186000	186000	186000	0
114	20240624	172800	17150654800	186000	186000	186000	186000	0
115	20240624	172700	17150654800	186000	186000	186000	186000	0
116	20240624	172600	17150654800	186000	186000	186000	186000	0
117	20240624	172500	17150654800	186000	186000	186000	186000	0
118	20240624	172400	17150654800	186000	186000	186000	186000	0
119	20240624	172300	17150654800	186000	186000	186000	186000	0
120	20240624	172200	17150654800	186000	186000	186000	186000	0
121	20240624	172100	17150654800	186000	186000	186000	186000	0
122	20240624	172000	17150654800	186000	186000	186000	186000	3740
123	20240624	171900	17150654800	186000	186000	186000	186000	0
124	20240624	171800	17150654800	186000	186000	186000	186000	0
125	20240624	171700	17150654800	186000	186000	186000	186000	0
126	20240624	171600	17150654800	186000	186000	186000	186000	0
127	20240624	171500	17150654800	186000	186000	186000	186000	0
128	20240624	171400	17150654800	186000	186000	186000	186000	0
129	20240624	171300	17150654800	186000	186000	186000	186000	0
130	20240624	171200	17150654800	186000	186000	186000	186000	0
131	20240624	171100	17150654800	186000	186000	186000	186000	0
132	20240624	171000	17150654800	186000	186000	186000	186000	0
133	20240624	170900	17150654800	186000	186000	186000	186000	0
134	20240624	170800	17150654800	186000	186000	186000	186000	0
135	20240624	170700	17150654800	186000	186000	186000	186000	0
136	20240624	170600	17150654800	186000	186000	186000	186000	0
137	20240624	170500	17150654800	186000	186000	186000	186000	0
138	20240624	170400	17150654800	186000	186000	186000	186000	0
139	20240624	170300	17150654800	186000	186000	186000	186000	0
140	20240624	170200	17150654800	186000	186000	186000	186000	0
141	20240624	170100	17150654800	186000	186000	186000	186000	0
142	20240624	170000	17150654800	186000	186000	186000	186000	0
143	20240624	165900	17150654800	186000	186000	186000	186000	0
144	20240624	165800	17150654800	186000	186000	186000	186000	0
145	20240624	165700	17150654800	186000	186000	186000	186000	0
146	20240624	165600	17150654800	186000	186000	186000	186000	0
147	20240624	165500	17150654800	186000	186000	186000	186000	0
148	20240624	165400	17150654800	186000	186000	186000	186000	0
149	20240624	165300	17150654800	186000	186000	186000	186000	0
150	20240624	165200	17150654800	186000	186000	186000	186000	0
151	20240624	165100	17150654800	186000	186000	186000	186000	0
152	20240624	165000	17150654800	186000	186000	186000	186000	3740
153	20240624	164900	17150654800	186000	186000	186000	186000	0
154	20240624	164800	17150654800	186000	186000	186000	186000	0
155	20240624	164700	17150654800	186000	186000	186000	186000	0
156	20240624	164600	17150654800	186000	186000	186000	186000	0
157	20240624	164500	17150654800	186000	186000	186000	186000	0
158	20240624	164400	17150654800	186000	186000	186000	186000	0
159	20240624	164300	17150654800	186000	186000	186000	186000	0
160	20240624	164200	17150654800	186000	186000	186000	186000	0
161	20240624	164100	17150654800	186000	186000	186000	186000	0
162	20240624	164000	17150654800	186000	186000	186000	186000	0
163	20240624	163900	17150654800	186000	186000	186000	186000	0
164	20240624	163800	17150654800	186000	186000	186000	186000	0
165	20240624	163700	17150654800	186000	186000	186000	186000	0
166	20240624	163600	17150654800	186000	186000	186000	186000	0
167	20240624	163500	17150654800	186000	186000	186000	186000	0
168	20240624	163400	17150654800	186000	186000	186000	186000	0
169	20240624	163300	17150654800	186000	186000	186000	186000	0
170	20240624	163200	17150654800	186000	186000	186000	186000	0
171	20240624	163100	17150654800	186000	186000	186000	186000	0
172	20240624	163000	17150654800	186000	186000	186000	186000	0
173	20240624	162900	17150654800	186000	186000	186000	186000	0
174	20240624	162800	17150654800	186000	186000	186000	186000	0
175	20240624	162700	17150654800	186000	186000	186000	186000	0
176	20240624	162600	17150654800	186000	186000	186000	186000	0
177	20240624	162500	17150654800	186000	186000	186000	186000	0
178	20240624	162400	17150654800	186000	186000	186000	186000	0
179	20240624	162300	17150654800	186000	186000	186000	186000	0
180	20240624	162200	17150654800	186000	186000	186000	186000	0
181	20240624	162100	17150654800	186000	186000	186000	186000	0
182	20240624	162000	17150654800	186000	186000	186000	186000	3740
183	20240624	161900	17150654800	186000	186000	186000	186000	0
184	20240624	161800	17150654800	186000	186000	186000	186000	0
185	20240624	161700	17150654800	186000	186000	186000	186000	0
186	20240624	161600	17150654800	186000	186000	186000	186000	0
187	20240624	161500	17150654800	186000	186000	186000	186000	0
188	20240624	161400	17150654800	186000	186000	186000	186000	0
189	20240624	161300	17150654800	186000	186000	186000	186000	0
190	20240624	161200	17150654800	186000	186000	186000	186000	0
191	20240624	161100	17150654800	186000	186000	186000	186000	0
192	20240624	161000	17150654800	186000	186000	186000	186000	0
193	20240624	160900	17150654800	186000	186000	186000	186000	0
194	20240624	160800	17150654800	186000	186000	186000	186000	0
195	20240624	160700	17150654800	186000	186000	186000	186000	0
196	20240624	160600	17150654800	186000	186000	186000	186000	0
197	20240624	160500	17150654800	186000	186000	186000	186000	0
198	20240624	160400	17150654800	186000	186000	186000	186000	0
199	20240624	160300	17150654800	186000	186000	186000	186000	0
200	20240624	160200	17150654800	186000	186000	186000	186000	0
201	20240624	160100	17150654800	186000	186000	186000	186000	0
202	20240624	160000	17150654800	186000	186000	186000	186000	0
203	20240624	155900	17150654800	186000	186000	186000	186000	0
204	20240624	155800	17150654800	186000	186000	186000	186000	0
205	20240624	155700	17150654800	186000	186000	186000	186000	0
206	20240624	155600	17150654800	186000	186000	186000	186000	0
207	20240624	155500	17150654800	186000	186000	186000	186000	0
208	20240624	155400	17150654800	186000	186000	186000	186000	0
209	20240624	155300	17150654800	186000	186000	186000	186000	0
210	20240624	155200	17150654800	186000	186000	186000	186000	0
211	20240624	155100	17150654800	186000	186000	186000	186000	0
212	20240624	155000	17150654800	186000	186000	186000	186000	3740
213	20240624	154900	17150654800	186000	186000	186000	186000	0
214	20240624	154800	17150654800	186000	186000	186000	186000	0
215	20240624	154700	17150654800	186000	186000	186000	186000	0
216	20240624	154600	17150654800	186000	186000	186000	186000	0
217	20240624	154500	17150654800	186000	186000	186000	186000	0
218	20240624	154400	17150654800	186000	186000	186000	186000	0
219	20240624	154300	17150654800	186000	186000	186000	186000	0
220	20240624	154200	17150654800	186000	186000	186000	186000	0
221	20240624	154100	17150654800	186000	186000	186000	186000	0
222	20240624	154000	17150654800	186000	186000	186000	186000	0
223	20240624	153900	17150654800	186000	186000	186000	186000	0
224	20240624	153800	17150654800	186000	186000	186000	186000	0
225	20240624	153700	17150654800	186000	186000	186000	186000	0
226	20240624	153600	17150654800	186000	186000	186000	186000	0
227	20240624	153500	17150654800	186000	186000	186000	186000	0
228	20240624	153400	17150654800	186000	186000	186000	186000	0
229	20240624	153300	17150654800	186000	186000	186000	186000	0
230	20240624	153200	17150654800	186000	186000	186000	186000	0
231	20240624	153100	17150654800	186000	186000	186000	186000	0
232	20240624	153000	17150654800	186000	186000	186000	186000	3740
233	20240624	152900	16455014800	186100	186100	186100	186100	0
234	20240624	152800	16455014800	186100	186100	186100	186100	0
235	20240624	152700	16455014800	186100	186100	186100	186100	0
236	20240624	152600	16455014800	186100	186100	186100	186100	0
237	20240624	152500	16455014800	186100	186100	186100	186100	0
238	20240624	152400	16455014800	186100	186100	186100	186100	0
239	20240624	152300	16455014800	186100	186100	186100	186100	0
240	20240624	152200	16455014800	186100	186100	186100	186100	0
241	20240624	152100	16455014800	186100	186100	186100	186100	0
242	20240624	152000	16455014800	186100	186100	186100	186100	0
243	20240624	151900	16455014800	186100	186000	186100	186000	256
244	20240624	151800	16407379400	186000	186000	186100	186000	235
245	20240624	151700	16363663700	186100	186100	186200	186000	330
246	20240624	151600	16302275800	186200	186200	186300	186100	91
247	20240624	151500	16285336100	186200	186100	186300	186100	233
248	20240624	151400	16241948300	186100	186200	186300	186000	630
249	20240624	151300	16124693100	186300	186200	186300	186200	102
250	20240624	151200	16105691900	186300	186300	186400	186200	205
251	20240624	151100	16067497400	186200	186200	186300	186100	147
252	20240624	151000	16040117000	186200	186100	186200	186100	66
253	20240624	150900	16027830600	186200	186200	186300	186100	217
254	20240624	150800	15987421900	186200	186300	186300	186200	244
255	20240624	150700	15941984300	186200	186300	186400	186200	290
256	20240624	150600	15887955900	186300	186400	186400	186300	60
257	20240624	150500	15876776300	186300	186400	186500	186300	479
258	20240624	150400	15787474100	186400	186300	186400	186300	96
259	20240624	150300	15769581900	186300	186500	186500	186300	119
260	20240624	150200	15747399900	186400	186500	186500	186400	50
261	20240624	150100	15738077900	186300	186300	186500	186300	280
262	20240624	150000	15685880100	186300	186300	186400	186300	93
263	20240624	145900	15668549700	186400	186400	186500	186300	140
264	20240624	145800	15642455000	186500	186500	186600	186400	557
265	20240624	145700	15538586800	186600	186600	186600	186500	58
266	20240624	145600	15527765900	186600	186600	186700	186500	202
267	20240624	145500	15490071700	186600	186600	186700	186600	107
268	20240624	145400	15470097200	186600	186600	186700	186600	203
269	20240624	145300	15432210700	186600	186700	186700	186600	139
270	20240624	145200	15406264400	186600	186600	186700	186600	146
271	20240624	145100	15379011000	186700	186700	186700	186600	92
272	20240624	145000	15361838600	186600	186600	186700	186600	121
273	20240624	144900	15339254300	186600	186800	186800	186600	540
274	20240624	144800	15238440500	186800	186900	186900	186700	1543
275	20240624	144700	14950216200	186900	187000	187000	186800	631
276	20240624	144600	14832285500	186900	187000	187000	186900	312
277	20240624	144500	14773965900	186900	186900	187000	186900	132
278	20240624	144400	14749289400	187000	187000	187100	187000	133
279	20240624	144300	14724415500	187100	186900	187100	186900	182
280	20240624	144200	14690384400	186900	186900	187000	186900	122
281	20240624	144100	14667581500	187000	186900	187000	186900	84
282	20240624	144000	14651874500	187000	187200	187200	187000	319
283	20240624	143900	14592213900	187100	187100	187300	187000	148
284	20240624	143800	14564524400	187200	187100	187200	187000	106
285	20240624	143700	14544695900	187000	187000	187100	187000	79
286	20240624	143600	14529922100	187000	187100	187300	187000	123
287	20240624	143500	14506899900	187100	187000	187200	187000	129
288	20240624	143400	14482757600	186900	187100	187100	186900	102
289	20240624	143300	14463681700	187100	186900	187100	186800	140
290	20240624	143200	14437511900	186800	187000	187000	186800	195
291	20240624	143100	14401063900	186900	186900	187000	186900	130
292	20240624	143000	14376764100	186900	186900	187000	186900	123
293	20240624	142900	14353770100	186900	187000	187100	186900	407
294	20240624	142800	14277663200	187100	187100	187200	187000	233
295	20240624	142700	14234066700	187100	187100	187200	187100	54
296	20240624	142600	14223962900	187200	187300	187300	187100	377
297	20240624	142500	14153366900	187300	187400	187400	187300	70
298	20240624	142400	14140252400	187400	187400	187400	187300	115
299	20240624	142300	14118708600	187300	187300	187400	187300	59
300	20240624	142200	14107654900	187300	187300	187400	187300	129
301	20240624	142100	14083492000	187400	187400	187500	187400	223
302	20240624	142000	14041699200	187400	187300	187400	187300	55
303	20240624	141900	14031397000	187400	187300	187400	187300	139
304	20240624	141800	14005352200	187300	187400	187400	187300	90
305	20240624	141700	13988490400	187300	187300	187400	187300	13
306	20240624	141600	13986055000	187300	187400	187500	187300	158
307	20240624	141500	13956441300	187300	187400	187400	187300	174
308	20240624	141400	13923838500	187400	187400	187400	187300	65
309	20240624	141300	13911660900	187300	187500	187600	187300	137
310	20240624	141200	13885975000	187400	187400	187400	187300	108
311	20240624	141100	13865736200	187300	187200	187400	187200	118
312	20240624	141000	13843636300	187200	187100	187300	187000	68
313	20240624	140900	13830912600	187000	187000	187100	186900	121
314	20240624	140800	13808282100	187100	186900	187100	186900	72
315	20240624	140700	13794822200	186900	187000	187000	186900	323
316	20240624	140600	13734446400	187000	187000	187000	186900	130
317	20240624	140500	13710137400	186900	186900	187000	186900	48
318	20240624	140400	13701163100	187000	187000	187100	186900	268
319	20240624	140300	13651048800	187100	187100	187100	187000	498
320	20240624	140200	13557896400	187200	187300	187400	187100	1026
321	20240624	140100	13365805200	187300	187400	187400	187300	70
322	20240624	140000	13352690900	187300	187300	187400	187300	92
323	20240624	135900	13335458500	187300	187300	187400	187300	59
324	20240624	135800	13324404400	187300	187500	187600	187300	768
325	20240624	135700	13180463800	187600	187500	187600	187500	39
326	20240624	135600	13173148500	187600	187600	187600	187500	44
327	20240624	135500	13164895500	187600	187500	187600	187500	65
328	20240624	135400	13152704700	187500	187500	187600	187500	52
329	20240624	135300	13142952000	187500	187600	187600	187500	33
330	20240624	135200	13136763600	187600	187500	187600	187500	67
331	20240624	135100	13124197500	187500	187800	187800	187500	897
332	20240624	135000	12955811900	187800	187900	187900	187800	41
333	20240624	134900	12948109400	187800	187800	187900	187700	30
334	20240624	134800	12942475200	187800	187900	187900	187700	37
335	20240624	134700	12935524700	187700	187900	187900	187700	44
336	20240624	134600	12927260800	187800	187800	187900	187700	71
337	20240624	134500	12913927000	187800	187700	187800	187700	85
338	20240624	134400	12897964900	187800	187800	187800	187700	55
339	20240624	134300	12887636700	187800	187800	187900	187700	169
340	20240624	134200	12855896500	187800	187800	187900	187800	43
341	20240624	134100	12847817700	187900	188000	188000	187800	507
342	20240624	134000	12752558600	187900	187900	188000	187900	140
343	20240624	133900	12726239800	187900	188000	188000	187900	71
344	20240624	133800	12712893300	187900	187900	187900	187900	27
345	20240624	133700	12707820000	187900	187900	187900	187900	74
346	20240624	133600	12693915400	188000	187900	188000	187900	66
347	20240624	133500	12681513800	187900	187900	188000	187900	14
348	20240624	133400	12678882800	188000	188000	188000	187900	37
349	20240624	133300	12671927300	187900	187900	188000	187900	200
350	20240624	133200	12634347200	187900	188000	188000	187900	60
351	20240624	133100	12623067600	188100	187900	188100	187900	245
352	20240624	133000	12577010100	187900	188100	188100	187900	217
353	20240624	132900	12536204000	188100	188900	188900	188100	1552
354	20240624	132800	12243522900	188900	188900	189000	188900	25
355	20240624	132700	12238800300	188900	188900	189000	188900	37
356	20240624	132600	12231809500	188900	188900	189000	188900	14
357	20240624	132500	12229164400	188900	188900	188900	188900	24
358	20240624	132400	12224630800	188900	188900	188900	188900	100
359	20240624	132300	12205740800	188900	188900	188900	188900	11
360	20240624	132200	12203662900	189000	188900	189000	188900	23
361	20240624	132100	12199316300	189000	188900	189000	188900	20
362	20240624	132000	12195537800	189000	189000	189000	188900	53
363	20240624	131900	12185522400	188900	189000	189100	188900	300
364	20240624	131800	12128823400	189000	189000	189000	189000	52
365	20240624	131700	12118995400	189000	189100	189100	189000	9
366	20240624	131600	12117294300	189100	189100	189100	189000	65
367	20240624	131500	12105003200	189000	189000	189100	189000	159
368	20240624	131400	12074938800	189000	188900	189200	188900	23
369	20240624	131300	12070589100	189000	189000	189300	188900	140
370	20240624	131200	12044106800	189000	188900	189000	188900	22
371	20240624	131100	12039950100	188900	188800	189000	188700	31
372	20240624	131000	12034097200	188800	188800	188800	188700	70
373	20240624	130900	12020882100	188700	188700	188700	188700	14
374	20240624	130800	12018240300	188700	188600	189000	188600	48
375	20240624	130700	12009172200	188800	188600	188800	188600	121
376	20240624	130600	11986331000	188600	188600	188600	188600	28
377	20240624	130500	11981050200	188600	188600	188700	188600	177
378	20240624	130400	11947661200	188600	188600	188700	188600	90
379	20240624	130300	11930687100	188600	188600	188600	188600	35
380	20240624	130200	11924086100	188600	188600	188700	188600	31
381	20240624	130100	11918239400	188600	188600	188700	188600	41
382	20240624	130000	11910506700	188600	188600	188700	188600	52
383	20240624	125900	11900699300	188600	188600	188600	188600	20
384	20240624	125800	11896927300	188600	188700	188700	188600	81
385	20240624	125700	11881647600	188700	188700	188700	188600	253
386	20240624	125600	11833907500	188700	188700	188800	188700	74
387	20240624	125500	11819943600	188700	188700	188700	188700	14
388	20240624	125400	11817301800	188700	188700	188800	188700	78
389	20240624	125300	11802582900	188700	188700	188800	188700	20
390	20240624	125200	11798808800	188700	188800	188800	188700	30
391	20240624	125100	11793147300	188700	188700	188700	188700	15
392	20240624	125000	11790316800	188800	188700	188800	188700	79
393	20240624	124900	11775403400	188800	188700	188800	188700	20
394	20240624	124800	11771629300	188700	188700	188800	188700	56
395	20240624	124700	11761062000	188800	189000	189000	188800	342
396	20240624	124600	11696456300	189000	189000	189100	189000	57
397	20240624	124500	11685680100	189000	189100	189100	189000	161
398	20240624	124400	11655249700	189000	189000	189100	189000	116
399	20240624	124300	11633324800	189100	189100	189100	189000	23
400	20240624	124200	11628976100	189000	189300	189300	189000	42
401	20240624	124100	11621034900	189000	189000	189400	189000	171
402	20240624	124000	11588669700	189300	189000	189300	189000	61
403	20240624	123900	11577134100	189300	188800	189500	188800	51
404	20240624	123800	11567481500	189300	188700	189300	188700	172
405	20240624	123700	11534945400	188700	188400	189300	188400	120
406	20240624	123600	11512251000	188400	189000	189000	188400	47
407	20240624	123500	11503371000	189000	188300	189000	188300	71
408	20240624	123400	11489957300	188800	188200	188900	188200	70
409	20240624	123300	11476745100	188900	188100	189000	188100	477
410	20240624	123200	11386759900	188100	188100	188100	188100	8
411	20240624	123100	11385255100	188100	189000	189000	188000	202
412	20240624	123000	11347219800	189200	188100	189200	188000	416
413	20240624	122900	11268768900	188300	187600	188300	187600	250
414	20240624	122800	11221821400	187600	187800	187800	187600	170
415	20240624	122700	11189912200	187800	187800	187800	187700	213
416	20240624	122600	11149927800	187800	187700	187800	187700	143
417	20240624	122500	11123079300	187800	187800	187800	187700	114
418	20240624	122400	11101670600	187800	187800	187900	187800	226
419	20240624	122300	11059227700	187800	187800	187900	187800	94
420	20240624	122200	11041569200	187800	188000	188000	187800	323
421	20240624	122100	10980879800	187900	188000	188000	187900	175
422	20240624	122000	10947986800	188000	188100	188100	188000	199
423	20240624	121900	10910566100	188000	188000	188100	188000	142
424	20240624	121800	10883864600	188100	188400	188400	188000	27
425	20240624	121700	10878787200	188000	188100	188300	188000	111
426	20240624	121600	10857902800	188100	188100	188400	188000	128
427	20240624	121500	10833814700	188200	187900	188200	187900	59
428	20240624	121400	10822714300	187900	188100	188100	187800	520
429	20240624	121300	10724958800	188200	188100	188200	188100	72
430	20240624	121200	10711412500	188200	188200	188200	188100	67
431	20240624	121100	10698803300	188200	188300	188300	188100	102
432	20240624	121000	10679612100	188100	188100	188300	188100	68
433	20240624	120900	10666814600	188200	188200	188200	188100	112
434	20240624	120800	10645746900	188200	188200	188200	188100	12
435	20240624	120700	10643488900	188200	188000	188300	188000	181
436	20240624	120600	10609424600	188000	188300	188300	188000	36
437	20240624	120500	10602651900	188400	187900	188400	187900	30
438	20240624	120400	10597003200	187900	187900	188300	187800	153
439	20240624	120300	10568210400	187900	187800	188600	187800	240
440	20240624	120200	10523104900	187700	187700	187700	187700	42
441	20240624	120100	10515221500	187800	187700	187800	187600	120
442	20240624	120000	10492698300	187700	187700	187700	187600	80
443	20240624	115900	10477687900	187600	187700	187800	187600	165
444	20240624	115800	10446716900	187800	187800	187900	187700	209
445	20240624	115700	10407467900	187900	187900	188000	187800	132
446	20240624	115600	10382669800	187900	187700	187900	187700	296
447	20240624	115500	10327072200	187700	187700	187800	187700	259
448	20240624	115400	10278457800	187700	187700	187800	187700	248
449	20240624	115300	10231907300	187700	187800	187800	187700	81
450	20240624	115200	10216703000	187700	187800	187800	187700	62
451	20240624	115100	10205063500	187800	187800	187900	187700	327
452	20240624	115000	10143639700	187800	187900	187900	187800	97
453	20240624	114900	10125417600	187900	187800	188000	187800	63
454	20240624	114800	10113578500	187800	187900	188000	187800	253
455	20240624	114700	10066036800	187900	187900	188000	187900	74
456	20240624	114600	10052131600	187900	187800	187900	187800	238
457	20240624	114500	10007420500	187900	187800	187900	187800	46
458	20240624	114400	9998781000	187900	187800	187900	187800	141
459	20240624	114300	9972289300	187800	187800	187900	187800	135
460	20240624	114200	9946935900	187800	188100	188100	187800	64
461	20240624	114100	9934914000	187800	187800	188200	187700	139
462	20240624	114000	9908800200	187700	187900	187900	187700	166
463	20240624	113900	9877633500	187800	187700	187800	187700	41
464	20240624	113800	9869934900	187700	188000	188000	187700	115
465	20240624	113700	9848338500	187700	187400	188100	187400	133
466	20240624	113600	9823390000	187700	188100	188200	187200	1861
467	20240624	113500	9473654800	188100	188200	188200	188100	126
468	20240624	113400	9449952500	188200	188200	188200	188100	130
469	20240624	113300	9425497200	188100	188300	188300	188100	369
470	20240624	113200	9356054300	188300	188600	188600	188200	420
471	20240624	113100	9276901400	188700	188500	188700	188500	209
472	20240624	113000	9237485200	188500	188500	188600	188500	197
473	20240624	112900	9200339300	188500	188800	188800	188500	528
474	20240624	112800	9100728700	188900	188800	188900	188800	116
475	20240624	112700	9078827500	188900	188800	188900	188800	111
476	20240624	112600	9057869000	188800	188800	188900	188800	79
477	20240624	112500	9042948100	188800	189000	189000	188800	130
478	20240624	112400	9018390900	188900	189100	189100	188900	327
479	20240624	112300	8956591200	189000	189100	189100	189000	196
480	20240624	112200	8919534500	189200	189500	189500	189100	149
481	20240624	112100	8891329000	189500	189700	189700	189400	337
482	20240624	112000	8827449200	189600	189700	189800	189600	303
483	20240624	111900	8769960600	189700	189800	189800	189700	180
484	20240624	111800	8735814000	189800	189800	189800	189700	74
485	20240624	111700	8721768900	189800	189900	189900	189800	479
486	20240624	111600	8630832800	190000	190200	190300	189900	2420
487	20240624	111500	8170745900	190200	190300	190400	190200	243
488	20240624	111400	8124505700	190400	190300	190400	190300	119
489	20240624	111300	8101859500	190400	190300	190400	190300	94
490	20240624	111200	8083969700	190300	190400	190400	190300	488
491	20240624	111100	7991073900	190500	190500	190600	190500	31
492	20240624	111000	7985166600	190600	190500	190600	190500	41
493	20240624	110900	7977354100	190400	190600	190600	190400	150
494	20240624	110800	7948778100	190700	190700	190700	190500	64
495	20240624	110700	7936579500	190700	190600	190700	190600	95
496	20240624	110600	7918466000	190600	190600	190600	190500	101
497	20240624	110500	7899221700	190500	190300	190500	190300	139
498	20240624	110400	7872757200	190300	190300	190300	190200	106
499	20240624	110300	7852593000	190200	190100	190400	190100	456
500	20240624	110200	7765881200	190200	190300	190400	190100	851
501	20240624	110100	7603979200	190300	190400	190400	190300	174
502	20240624	110000	7570857500	190400	190400	190400	190300	58
503	20240624	105900	7559815500	190300	190400	190500	190300	225
504	20240624	105800	7516980200	190400	190600	190600	190400	130
505	20240624	105700	7492217400	190700	190500	190800	190500	153
506	20240624	105600	7463055500	190500	190500	190500	190400	132
507	20240624	105500	7437918600	190400	190400	190500	190400	102
508	20240624	105400	7418490800	190500	190600	190600	190500	120
509	20240624	105300	7395630200	190600	190700	190700	190500	140
510	20240624	105200	7368946800	190700	190600	190700	190600	56
511	20240624	105100	7358271300	190700	190700	190700	190600	157
512	20240624	105000	7328340400	190600	190700	190700	190600	213
513	20240624	104900	7287728800	190700	190800	190900	190600	466
514	20240624	104800	7198830400	190800	191000	191000	190800	153
515	20240624	104700	7169623700	190900	191000	191000	190900	513
516	20240624	104600	7071685800	191000	190900	191000	190900	176
517	20240624	104500	7038078400	190900	190900	191000	190900	136
518	20240624	104400	7012112800	191000	191000	191100	190900	191
519	20240624	104300	6975631900	191200	191300	191300	191100	116
520	20240624	104200	6953462500	191400	191400	191400	191100	212
521	20240624	104100	6912925000	191400	191100	191500	191100	156
522	20240624	104000	6883087700	191100	191100	191100	191000	219
523	20240624	103900	6841248500	191100	191000	191100	191000	17
524	20240624	103800	6838000700	191000	191200	191200	191000	251
525	20240624	103700	6790035500	191100	191300	191300	191100	40
526	20240624	103600	6782387600	191300	191000	191300	191000	227
527	20240624	103500	6739003800	191000	191100	191100	191000	164
528	20240624	103400	6707678300	191000	191000	191100	191000	16
529	20240624	103300	6704621600	191000	191200	191200	191000	104
530	20240624	103200	6684747700	191300	191500	191500	191300	83
531	20240624	103100	6668861100	191500	190900	191500	190900	173
532	20240624	103000	6635778800	191000	191100	191200	191000	226
533	20240624	102900	6592607100	191100	191200	191400	191100	255
534	20240624	102800	6543824000	191200	191000	191500	190900	273
535	20240624	102700	6491601500	191000	190800	191000	190800	126
536	20240624	102600	6467553800	190800	190900	190900	190800	168
537	20240624	102500	6435483800	190900	191300	191300	190900	426
538	20240624	102400	6354077700	191300	191300	191300	191200	154
539	20240624	102300	6324619300	191300	191400	191400	191300	108
540	20240624	102200	6303956700	191500	191600	191700	191400	335
541	20240624	102100	6239796700	191600	191400	191600	191400	79
542	20240624	102000	6224664300	191400	191700	191700	191400	172
543	20240624	101900	6191709100	191700	191300	191700	191200	98
544	20240624	101800	6172956500	191300	191100	191300	191000	190
545	20240624	101700	6136648900	191200	191000	191200	190900	721
546	20240624	101600	5998942400	191000	191300	191300	191000	499
547	20240624	101500	5903559700	191300	191500	191500	191200	674
548	20240624	101400	5774564900	191600	191700	191700	191500	333
549	20240624	101300	5710771400	191700	191800	191800	191700	239
550	20240624	101200	5664954300	191600	191700	191700	191600	149
551	20240624	101100	5636400200	191700	191700	191700	191600	46
552	20240624	101000	5627583200	191600	191700	191700	191600	178
553	20240624	100900	5593470000	191800	191800	191800	191700	71
554	20240624	100800	5579854200	191800	191900	191900	191800	78
555	20240624	100700	5564893100	191900	191600	192000	191600	187
556	20240624	100600	5529030900	191600	192100	192100	191600	442
557	20240624	100500	5444172800	192200	192200	192200	192100	190
558	20240624	100400	5407664000	192100	192200	192200	192100	108
559	20240624	100300	5386916200	192200	192300	192300	192200	162
560	20240624	100200	5355778100	192200	192100	192300	192000	265
561	20240624	100100	5304871500	192100	192200	192300	192100	272
562	20240624	100000	5252602300	192200	192100	192900	192000	487
563	20240624	095900	5158913200	192500	191900	192500	191900	65
564	20240624	095800	5146437900	192600	192700	192700	192600	35
565	20240624	095700	5139696800	192500	191400	192600	191400	786
566	20240624	095600	4988908600	191400	191300	191400	191300	74
567	20240624	095500	4974746800	191200	191200	191300	191200	208
568	20240624	095400	4934964500	191200	191300	191400	191200	218
569	20240624	095300	4893266900	191400	191300	191500	191200	155
570	20240624	095200	4863601700	191200	191300	191400	191200	241
571	20240624	095100	4817488500	191400	191400	191400	191000	747
572	20240624	095000	4674685100	191400	191500	191600	191400	357
573	20240624	094900	4606316900	191500	191700	191700	191400	518
574	20240624	094800	4507093800	191700	191900	191900	191600	175
575	20240624	094700	4473540000	191800	192500	192500	191800	39
576	20240624	094600	4466057500	191600	191800	192700	191600	619
577	20240624	094500	4347191000	191800	191900	191900	191700	272
578	20240624	094400	4295017000	191900	192100	192400	191900	115
579	20240624	094300	4272940600	192500	192000	193000	191800	362
580	20240624	094200	4203410500	192000	192000	192200	192000	259
581	20240624	094100	4153667500	192100	192300	192400	192100	702
582	20240624	094000	4018728500	192300	192300	192300	192200	288
583	20240624	093900	3963347700	192400	192500	192700	192300	298
584	20240624	093800	3905990600	192600	192800	192900	192600	289
585	20240624	093700	3850293600	192700	192800	192900	192700	138
586	20240624	093600	3823684300	192900	192800	192900	192600	125
587	20240624	093500	3799587100	192700	193100	193100	192600	668
588	20240624	093400	3670712700	193200	193200	193500	193200	195
589	20240624	093300	3633015300	193300	193500	193500	193200	334
590	20240624	093200	3568423100	193700	193700	193700	193500	80
591	20240624	093100	3552928300	193700	193700	194000	193700	67
592	20240624	093000	3539941400	193700	193200	193800	193200	408
593	20240624	092900	3460985000	193200	193300	193300	193100	251
594	20240624	092800	3412492600	193200	193800	193800	193200	288
595	20240624	092700	3356730400	193800	193900	194100	193600	116
596	20240624	092600	3334246700	193600	194000	194000	193500	186
597	20240624	092500	3298229000	193900	193700	194000	193300	285
598	20240624	092400	3243006200	193700	193500	193700	193200	164
599	20240624	092300	3211278900	193500	193600	193600	193200	145
600	20240624	092200	3183243300	193600	193600	193700	193100	167
601	20240624	092100	3150922200	193600	193100	193600	193000	514
602	20240624	092000	3051595200	193100	192900	193200	192900	197
603	20240624	091900	3013574100	192900	192400	193100	192400	256
604	20240624	091800	2964198000	192300	193000	193000	192200	1024
605	20240624	091700	2767057800	193100	193400	193400	193100	492
606	20240624	091600	2671981900	193400	193400	193600	193400	123
607	20240624	091500	2648186600	193300	193200	193500	192900	598
608	20240624	091400	2532644200	193200	193200	193500	193100	391
609	20240624	091300	2457095400	193200	193200	193300	193100	110
610	20240624	091200	2435844400	193200	193600	193600	193200	776
611	20240624	091100	2285811200	193600	193700	193700	193100	678
612	20240624	091000	2154678800	193600	194200	194200	193500	597
613	20240624	090900	2038927600	194200	194000	194700	193700	506
614	20240624	090800	1940710200	194100	195600	195700	193800	874
615	20240624	090700	1770444200	195700	197800	197800	195500	944
616	20240624	090600	1585070000	197300	198300	198500	196500	581
617	20240624	090500	1470145100	198400	197300	198400	197000	2088
618	20240624	090400	1057330500	197200	196200	197500	196100	981
619	20240624	090300	864218500	196400	195600	196600	195600	1255
620	20240624	090200	617984300	195700	195400	196000	195100	591
621	20240624	090100	502356300	195400	194900	196100	194900	1709
622	20240624	090000	168399700	194900	195000	195000	194100	863