KissMeData/039130/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192100	7150952700	58200	58200	58200	58200	29186
3	20240613	192000	7150952700	58200	58200	58200	58200	0
4	20240613	191900	7150952700	58200	58200	58200	58200	0
5	20240613	191800	7150952700	58200	58200	58200	58200	0
6	20240613	191700	7150952700	58200	58200	58200	58200	0
7	20240613	191600	7150952700	58200	58200	58200	58200	0
8	20240613	191500	7150952700	58200	58200	58200	58200	0
9	20240613	191400	7150952700	58200	58200	58200	58200	0
10	20240613	191300	7150952700	58200	58200	58200	58200	0
11	20240613	191200	7150952700	58200	58200	58200	58200	0
12	20240613	191100	7150952700	58200	58200	58200	58200	0
13	20240613	191000	7150952700	58200	58200	58200	58200	0
14	20240613	190900	7150952700	58200	58200	58200	58200	0
15	20240613	190800	7150952700	58200	58200	58200	58200	0
16	20240613	190700	7150952700	58200	58200	58200	58200	0
17	20240613	190600	7150952700	58200	58200	58200	58200	0
18	20240613	190500	7150952700	58200	58200	58200	58200	0
19	20240613	190400	7150952700	58200	58200	58200	58200	0
20	20240613	190300	7150952700	58200	58200	58200	58200	0
21	20240613	190200	7150952700	58200	58200	58200	58200	0
22	20240613	190100	7150952700	58200	58200	58200	58200	0
23	20240613	190000	7150952700	58200	58200	58200	58200	0
24	20240613	185900	7150952700	58200	58200	58200	58200	0
25	20240613	185800	7150952700	58200	58200	58200	58200	0
26	20240613	185700	7150952700	58200	58200	58200	58200	0
27	20240613	185600	7150952700	58200	58200	58200	58200	0
28	20240613	185500	7150952700	58200	58200	58200	58200	0
29	20240613	185400	7150952700	58200	58200	58200	58200	0
30	20240613	185300	7150952700	58200	58200	58200	58200	0
31	20240613	185200	7150952700	58200	58200	58200	58200	0
32	20240613	185100	7150952700	58200	58200	58200	58200	29186
33	20240613	185000	7150952700	58200	58200	58200	58200	0
34	20240613	184900	7150952700	58200	58200	58200	58200	0
35	20240613	184800	7150952700	58200	58200	58200	58200	0
36	20240613	184700	7150952700	58200	58200	58200	58200	0
37	20240613	184600	7150952700	58200	58200	58200	58200	0
38	20240613	184500	7150952700	58200	58200	58200	58200	0
39	20240613	184400	7150952700	58200	58200	58200	58200	0
40	20240613	184300	7150952700	58200	58200	58200	58200	0
41	20240613	184200	7150952700	58200	58200	58200	58200	0
42	20240613	184100	7150952700	58200	58200	58200	58200	0
43	20240613	184000	7150952700	58200	58200	58200	58200	0
44	20240613	183900	7150952700	58200	58200	58200	58200	0
45	20240613	183800	7150952700	58200	58200	58200	58200	0
46	20240613	183700	7150952700	58200	58200	58200	58200	0
47	20240613	183600	7150952700	58200	58200	58200	58200	0
48	20240613	183500	7150952700	58200	58200	58200	58200	0
49	20240613	183400	7150952700	58200	58200	58200	58200	0
50	20240613	183300	7150952700	58200	58200	58200	58200	0
51	20240613	183200	7150952700	58200	58200	58200	58200	0
52	20240613	183100	7150952700	58200	58200	58200	58200	0
53	20240613	183000	7150952700	58200	58200	58200	58200	0
54	20240613	182900	7150952700	58200	58200	58200	58200	0
55	20240613	182800	7150952700	58200	58200	58200	58200	0
56	20240613	182700	7150952700	58200	58200	58200	58200	0
57	20240613	182600	7150952700	58200	58200	58200	58200	0
58	20240613	182500	7150952700	58200	58200	58200	58200	0
59	20240613	182400	7150952700	58200	58200	58200	58200	0
60	20240613	182300	7150952700	58200	58200	58200	58200	0
61	20240613	182200	7150952700	58200	58200	58200	58200	0
62	20240613	182100	7150952700	58200	58200	58200	58200	29186
63	20240613	182000	7150952700	58200	58200	58200	58200	0
64	20240613	181900	7150952700	58200	58200	58200	58200	0
65	20240613	181800	7150952700	58200	58200	58200	58200	0
66	20240613	181700	7150952700	58200	58200	58200	58200	0
67	20240613	181600	7150952700	58200	58200	58200	58200	0
68	20240613	181500	7150952700	58200	58200	58200	58200	0
69	20240613	181400	7150952700	58200	58200	58200	58200	0
70	20240613	181300	7150952700	58200	58200	58200	58200	0
71	20240613	181200	7150952700	58200	58200	58200	58200	0
72	20240613	181100	7150952700	58200	58200	58200	58200	0
73	20240613	181000	7150952700	58200	58200	58200	58200	0
74	20240613	180900	7150952700	58200	58200	58200	58200	0
75	20240613	180800	7150952700	58200	58200	58200	58200	0
76	20240613	180700	7150952700	58200	58200	58200	58200	0
77	20240613	180600	7150952700	58200	58200	58200	58200	0
78	20240613	180500	7150952700	58200	58200	58200	58200	0
79	20240613	180400	7150952700	58200	58200	58200	58200	0
80	20240613	180300	7150952700	58200	58200	58200	58200	0
81	20240613	180200	7150952700	58200	58200	58200	58200	0
82	20240613	180100	7150952700	58200	58200	58200	58200	0
83	20240613	180000	7150952700	58200	58200	58200	58200	0
84	20240613	175900	7150952700	58200	58200	58200	58200	0
85	20240613	175800	7150952700	58200	58200	58200	58200	0
86	20240613	175700	7150952700	58200	58200	58200	58200	0
87	20240613	175600	7150952700	58200	58200	58200	58200	0
88	20240613	175500	7150952700	58200	58200	58200	58200	0
89	20240613	175400	7150952700	58200	58200	58200	58200	0
90	20240613	175300	7150952700	58200	58200	58200	58200	0
91	20240613	175200	7150952700	58200	58200	58200	58200	0
92	20240613	175100	7150952700	58200	58200	58200	58200	29186
93	20240613	175000	7150952700	58200	58200	58200	58200	0
94	20240613	174900	7150952700	58200	58200	58200	58200	0
95	20240613	174800	7150952700	58200	58200	58200	58200	0
96	20240613	174700	7150952700	58200	58200	58200	58200	0
97	20240613	174600	7150952700	58200	58200	58200	58200	0
98	20240613	174500	7150952700	58200	58200	58200	58200	0
99	20240613	174400	7150952700	58200	58200	58200	58200	0
100	20240613	174300	7150952700	58200	58200	58200	58200	0
101	20240613	174200	7150952700	58200	58200	58200	58200	0
102	20240613	174100	7150952700	58200	58200	58200	58200	0
103	20240613	174000	7150952700	58200	58200	58200	58200	0
104	20240613	173900	7150952700	58200	58200	58200	58200	0
105	20240613	173800	7150952700	58200	58200	58200	58200	0
106	20240613	173700	7150952700	58200	58200	58200	58200	0
107	20240613	173600	7150952700	58200	58200	58200	58200	0
108	20240613	173500	7150952700	58200	58200	58200	58200	0
109	20240613	173400	7150952700	58200	58200	58200	58200	0
110	20240613	173300	7150952700	58200	58200	58200	58200	0
111	20240613	173200	7150952700	58200	58200	58200	58200	0
112	20240613	173100	7150952700	58200	58200	58200	58200	0
113	20240613	173000	7150952700	58200	58200	58200	58200	0
114	20240613	172900	7150952700	58200	58200	58200	58200	0
115	20240613	172800	7150952700	58200	58200	58200	58200	0
116	20240613	172700	7150952700	58200	58200	58200	58200	0
117	20240613	172600	7150952700	58200	58200	58200	58200	0
118	20240613	172500	7150952700	58200	58200	58200	58200	0
119	20240613	172400	7150952700	58200	58200	58200	58200	0
120	20240613	172300	7150952700	58200	58200	58200	58200	0
121	20240613	172200	7150952700	58200	58200	58200	58200	0
122	20240613	172100	7150952700	58200	58200	58200	58200	29186
123	20240613	172000	7150952700	58200	58200	58200	58200	0
124	20240613	171900	7150952700	58200	58200	58200	58200	0
125	20240613	171800	7150952700	58200	58200	58200	58200	0
126	20240613	171700	7150952700	58200	58200	58200	58200	0
127	20240613	171600	7150952700	58200	58200	58200	58200	0
128	20240613	171500	7150952700	58200	58200	58200	58200	0
129	20240613	171400	7150952700	58200	58200	58200	58200	0
130	20240613	171300	7150952700	58200	58200	58200	58200	0
131	20240613	171200	7150952700	58200	58200	58200	58200	0
132	20240613	171100	7150952700	58200	58200	58200	58200	0
133	20240613	171000	7150952700	58200	58200	58200	58200	0
134	20240613	170900	7150952700	58200	58200	58200	58200	0
135	20240613	170800	7150952700	58200	58200	58200	58200	0
136	20240613	170700	7150952700	58200	58200	58200	58200	0
137	20240613	170600	7150952700	58200	58200	58200	58200	0
138	20240613	170500	7150952700	58200	58200	58200	58200	0
139	20240613	170400	7150952700	58200	58200	58200	58200	0
140	20240613	170300	7150952700	58200	58200	58200	58200	0
141	20240613	170200	7150952700	58200	58200	58200	58200	0
142	20240613	170100	7150952700	58200	58200	58200	58200	0
143	20240613	170000	7150952700	58200	58200	58200	58200	0
144	20240613	165900	7150952700	58200	58200	58200	58200	0
145	20240613	165800	7150952700	58200	58200	58200	58200	0
146	20240613	165700	7150952700	58200	58200	58200	58200	0
147	20240613	165600	7150952700	58200	58200	58200	58200	0
148	20240613	165500	7150952700	58200	58200	58200	58200	0
149	20240613	165400	7150952700	58200	58200	58200	58200	0
150	20240613	165300	7150952700	58200	58200	58200	58200	0
151	20240613	165200	7150952700	58200	58200	58200	58200	0
152	20240613	165100	7150952700	58200	58200	58200	58200	29186
153	20240613	165000	7150952700	58200	58200	58200	58200	0
154	20240613	164900	7150952700	58200	58200	58200	58200	0
155	20240613	164800	7150952700	58200	58200	58200	58200	0
156	20240613	164700	7150952700	58200	58200	58200	58200	0
157	20240613	164600	7150952700	58200	58200	58200	58200	0
158	20240613	164500	7150952700	58200	58200	58200	58200	0
159	20240613	164400	7150952700	58200	58200	58200	58200	0
160	20240613	164300	7150952700	58200	58200	58200	58200	0
161	20240613	164200	7150952700	58200	58200	58200	58200	0
162	20240613	164100	7150952700	58200	58200	58200	58200	0
163	20240613	164000	7150952700	58200	58200	58200	58200	0
164	20240613	163900	7150952700	58200	58200	58200	58200	0
165	20240613	163800	7150952700	58200	58200	58200	58200	0
166	20240613	163700	7150952700	58200	58200	58200	58200	0
167	20240613	163600	7150952700	58200	58200	58200	58200	0
168	20240613	163500	7150952700	58200	58200	58200	58200	0
169	20240613	163400	7150952700	58200	58200	58200	58200	0
170	20240613	163300	7150952700	58200	58200	58200	58200	0
171	20240613	163200	7150952700	58200	58200	58200	58200	0
172	20240613	163100	7150952700	58200	58200	58200	58200	0
173	20240613	163000	7150952700	58200	58200	58200	58200	0
174	20240613	162900	7150952700	58200	58200	58200	58200	0
175	20240613	162800	7150952700	58200	58200	58200	58200	0
176	20240613	162700	7150952700	58200	58200	58200	58200	0
177	20240613	162600	7150952700	58200	58200	58200	58200	0
178	20240613	162500	7150952700	58200	58200	58200	58200	0
179	20240613	162400	7150952700	58200	58200	58200	58200	0
180	20240613	162300	7150952700	58200	58200	58200	58200	0
181	20240613	162200	7150952700	58200	58200	58200	58200	0
182	20240613	162100	7150952700	58200	58200	58200	58200	29186
183	20240613	162000	7150952700	58200	58200	58200	58200	0
184	20240613	161900	7150952700	58200	58200	58200	58200	0
185	20240613	161800	7150952700	58200	58200	58200	58200	0
186	20240613	161700	7150952700	58200	58200	58200	58200	0
187	20240613	161600	7150952700	58200	58200	58200	58200	0
188	20240613	161500	7150952700	58200	58200	58200	58200	0
189	20240613	161400	7150952700	58200	58200	58200	58200	0
190	20240613	161300	7150952700	58200	58200	58200	58200	0
191	20240613	161200	7150952700	58200	58200	58200	58200	0
192	20240613	161100	7150952700	58200	58200	58200	58200	0
193	20240613	161000	7150952700	58200	58200	58200	58200	0
194	20240613	160900	7150952700	58200	58200	58200	58200	0
195	20240613	160800	7150952700	58200	58200	58200	58200	0
196	20240613	160700	7150952700	58200	58200	58200	58200	0
197	20240613	160600	7150952700	58200	58200	58200	58200	0
198	20240613	160500	7150952700	58200	58200	58200	58200	0
199	20240613	160400	7150952700	58200	58200	58200	58200	0
200	20240613	160300	7150952700	58200	58200	58200	58200	0
201	20240613	160200	7150952700	58200	58200	58200	58200	0
202	20240613	160100	7150952700	58200	58200	58200	58200	0
203	20240613	160000	7150952700	58200	58200	58200	58200	0
204	20240613	155900	7150952700	58200	58200	58200	58200	0
205	20240613	155800	7150952700	58200	58200	58200	58200	0
206	20240613	155700	7150952700	58200	58200	58200	58200	0
207	20240613	155600	7150952700	58200	58200	58200	58200	0
208	20240613	155500	7150952700	58200	58200	58200	58200	0
209	20240613	155400	7150952700	58200	58200	58200	58200	0
210	20240613	155300	7150952700	58200	58200	58200	58200	0
211	20240613	155200	7150952700	58200	58200	58200	58200	0
212	20240613	155100	7150952700	58200	58200	58200	58200	29186
213	20240613	155000	7150952700	58200	58200	58200	58200	0
214	20240613	154900	7150952700	58200	58200	58200	58200	0
215	20240613	154800	7150952700	58200	58200	58200	58200	0
216	20240613	154700	7150952700	58200	58200	58200	58200	0
217	20240613	154600	7150952700	58200	58200	58200	58200	0
218	20240613	154500	7150952700	58200	58200	58200	58200	0
219	20240613	154400	7150952700	58200	58200	58200	58200	0
220	20240613	154300	7150952700	58200	58200	58200	58200	0
221	20240613	154200	7150952700	58200	58200	58200	58200	0
222	20240613	154100	7150952700	58200	58200	58200	58200	0
223	20240613	154000	7150952700	58200	58200	58200	58200	0
224	20240613	153900	7150952700	58200	58200	58200	58200	0
225	20240613	153800	7150952700	58200	58200	58200	58200	0
226	20240613	153700	7150952700	58200	58200	58200	58200	0
227	20240613	153600	7150952700	58200	58200	58200	58200	0
228	20240613	153500	7150952700	58200	58200	58200	58200	0
229	20240613	153400	7150952700	58200	58200	58200	58200	0
230	20240613	153300	7150952700	58200	58200	58200	58200	0
231	20240613	153200	7150952700	58200	58200	58200	58200	0
232	20240613	153100	7150952700	58200	58200	58200	58200	0
233	20240613	153000	7150952700	58200	58200	58200	58200	29186
234	20240613	152900	5452327500	58400	58400	58400	58400	0
235	20240613	152800	5452327500	58400	58400	58400	58400	0
236	20240613	152700	5452327500	58400	58400	58400	58400	0
237	20240613	152600	5452327500	58400	58400	58400	58400	0
238	20240613	152500	5452327500	58400	58400	58400	58400	0
239	20240613	152400	5452327500	58400	58400	58400	58400	0
240	20240613	152300	5452327500	58400	58400	58400	58400	0
241	20240613	152200	5452327500	58400	58400	58400	58400	0
242	20240613	152100	5452327500	58400	58400	58400	58400	0
243	20240613	152000	5452327500	58400	58400	58400	58400	0
244	20240613	151900	5452327500	58400	58200	58400	58200	466
245	20240613	151800	5425145300	58400	58200	58400	58200	313
246	20240613	151700	5406894700	58300	58200	58300	58200	337
247	20240613	151600	5387276000	58200	58400	58400	58200	643
248	20240613	151500	5349798800	58200	58200	58400	58200	688
249	20240613	151400	5309678700	58200	58300	58400	58200	258
250	20240613	151300	5294630100	58200	58200	58300	58200	381
251	20240613	151200	5272429800	58200	58400	58400	58200	480
252	20240613	151100	5244475800	58400	58200	58400	58100	332
253	20240613	151000	5225133800	58200	58200	58400	58200	731
254	20240613	150900	5182561700	58300	58200	58300	58200	314
255	20240613	150800	5164257300	58300	58200	58300	58200	310
256	20240613	150700	5146185100	58300	58200	58300	58100	566
257	20240613	150600	5113225800	58200	58300	58400	58000	1948
258	20240613	150500	4999764600	58400	58300	58400	58300	477
259	20240613	150400	4971909000	58400	58400	58400	58300	385
260	20240613	150300	4949425100	58300	58400	58400	58300	400
261	20240613	150200	4926074700	58400	58300	58400	58200	1028
262	20240613	150100	4866132700	58400	58300	58400	58200	672
263	20240613	150000	4826930500	58400	58400	58400	58200	492
264	20240613	145900	4798230600	58400	58400	58400	58200	362
265	20240613	145800	4777090400	58400	58300	58400	58200	517
266	20240613	145700	4746938600	58300	58300	58300	58200	363
267	20240613	145600	4725776900	58300	58300	58300	58200	498
268	20240613	145500	4696753800	58300	58200	58300	58200	462
269	20240613	145400	4669824800	58300	58300	58300	58200	573
270	20240613	145300	4636429700	58300	58300	58300	58200	431
271	20240613	145200	4611302600	58300	58300	58300	58200	373
272	20240613	145100	4589557400	58300	58100	58300	58100	339
273	20240613	145000	4569820400	58100	58200	58200	58100	241
274	20240613	144900	4555794500	58100	58100	58200	58000	259
275	20240613	144800	4540741500	58100	58100	58100	58000	1438
276	20240613	144700	4457207200	58200	58100	58200	58100	663
277	20240613	144600	4418622600	58100	58100	58200	58100	80
278	20240613	144500	4413966800	58100	58300	58300	58100	668
279	20240613	144400	4375080200	58300	58300	58300	58200	111
280	20240613	144300	4368609200	58200	58300	58300	58200	162
281	20240613	144200	4359165800	58200	58300	58400	58200	478
282	20240613	144100	4331322400	58400	58200	58400	58200	180
283	20240613	144000	4320821600	58300	58300	58300	58200	157
284	20240613	143900	4311668900	58300	58300	58300	58200	135
285	20240613	143800	4303800500	58300	58200	58300	58200	58
286	20240613	143700	4300419400	58300	58100	58300	58100	100
287	20240613	143600	4294596500	58100	58200	58200	58100	153
288	20240613	143500	4285698800	58200	58200	58200	58100	143
289	20240613	143400	4277376300	58100	58100	58200	58100	58
290	20240613	143300	4274001200	58200	58100	58200	58100	144
291	20240613	143200	4265621600	58200	58200	58200	58100	69
292	20240613	143100	4261606300	58200	58100	58200	58000	205
293	20240613	143000	4249693600	58000	58100	58400	58000	1206
294	20240613	142900	4179599500	58100	58100	58400	58100	127
295	20240613	142800	4172183600	58100	58100	58400	58100	73
296	20240613	142700	4167924100	58100	58100	58300	58100	144
297	20240613	142600	4159530500	58300	58200	58300	58200	183
298	20240613	142500	4148872200	58200	58300	58300	58100	182
299	20240613	142400	4138267900	58200	58200	58300	58100	574
300	20240613	142300	4104853600	58200	58200	58300	58100	344
301	20240613	142200	4084830500	58300	58200	58300	58100	224
302	20240613	142100	4071788900	58200	58100	58200	58100	169
303	20240613	142000	4061956600	58100	58300	58300	58100	563
304	20240613	141900	4029192200	58200	58300	58300	58200	191
305	20240613	141800	4018064600	58300	58300	58300	58200	228
306	20240613	141700	4004788300	58300	58300	58300	58200	169
307	20240613	141600	3994935700	58200	58300	58300	58200	85
308	20240613	141500	3989980500	58300	58200	58300	58200	150
309	20240613	141400	3981237700	58300	58200	58300	58200	66
310	20240613	141300	3977390800	58300	58200	58300	58200	141
311	20240613	141200	3969172800	58200	58200	58200	58100	212
312	20240613	141100	3956841400	58200	58300	58300	58200	741
313	20240613	141000	3913706200	58200	58200	58300	58200	165
314	20240613	140900	3904098100	58300	58300	58300	58200	376
315	20240613	140800	3882198200	58300	58300	58300	58200	55
316	20240613	140700	3878991800	58300	58300	58300	58200	165
317	20240613	140600	3869372400	58300	58300	58300	58200	311
318	20240613	140500	3851267100	58300	58300	58300	58200	132
319	20240613	140400	3843575700	58200	58200	58200	58100	194
320	20240613	140300	3832285000	58200	58200	58200	58100	111
321	20240613	140200	3825826800	58200	58300	58300	58200	307
322	20240613	140100	3807954200	58200	58200	58300	58200	218
323	20240613	140000	3795261000	58200	58300	58300	58200	294
324	20240613	135900	3778137300	58300	58200	58300	58200	84
325	20240613	135800	3773240900	58300	58200	58300	58200	121
326	20240613	135700	3766187400	58200	58200	58300	58200	146
327	20240613	135600	3757685200	58300	58200	58300	58200	142
328	20240613	135500	3749408200	58200	58200	58200	58100	75
329	20240613	135400	3745043700	58200	58100	58300	58100	484
330	20240613	135300	3716878800	58300	58100	58300	58100	50
331	20240613	135200	3713966400	58200	58100	58200	58000	440
332	20240613	135100	3688388800	58100	58100	58200	58100	99
333	20240613	135000	3682631900	58100	58200	58300	58100	729
334	20240613	134900	3640195500	58300	58100	58300	58100	121
335	20240613	134800	3633147900	58200	58000	58200	58000	303
336	20240613	134700	3615520200	58200	58000	58200	58000	4031
337	20240613	134600	3381490700	58000	58000	58000	57900	157
338	20240613	134500	3372385100	57900	58000	58000	57900	72
339	20240613	134400	3368209900	58000	57900	58000	57900	151
340	20240613	134300	3359452700	57900	58000	58000	57900	89
341	20240613	134200	3354291700	58000	57900	58000	57900	206
342	20240613	134100	3342353000	57900	57900	58000	57900	103
343	20240613	134000	3336381800	57900	57900	58000	57900	257
344	20240613	133900	3321486900	58000	58000	58000	57900	142
345	20240613	133800	3313255100	58000	58000	58000	57900	219
346	20240613	133700	3300555200	58000	57900	58000	57900	84
347	20240613	133600	3295683900	58000	57900	58000	57900	272
348	20240613	133500	3279918900	58000	57900	58000	57900	70
349	20240613	133400	3275859000	57900	58000	58000	57900	118
350	20240613	133300	3269015200	57900	58000	58000	57900	135
351	20240613	133200	3261191100	57900	57900	58000	57900	149
352	20240613	133100	3252552600	57900	57800	58000	57800	88
353	20240613	133000	3247451300	57800	58000	58000	57800	636
354	20240613	132900	3210617200	58000	57800	58000	57800	4
355	20240613	132800	3210385500	57900	57900	58000	57800	155
356	20240613	132700	3201404800	57800	58000	58000	57700	95
357	20240613	132600	3195906700	57700	57900	58000	57700	510
358	20240613	132500	3166427800	57900	58000	58000	57800	41
359	20240613	132400	3164055600	57900	57800	58000	57800	139
360	20240613	132300	3156002600	57800	57800	57800	57800	14
361	20240613	132200	3155193400	57800	57900	58000	57800	217
362	20240613	132100	3142625000	57900	57800	57900	57800	987
363	20240613	132000	3085551200	57800	57900	58000	57800	209
364	20240613	131900	3073458000	58000	58000	58000	57800	6
365	20240613	131800	3073110400	57800	57800	58000	57800	138
366	20240613	131700	3065117100	57800	57800	57800	57800	0
367	20240613	131600	3065117100	57800	57800	58000	57800	67
368	20240613	131500	3061231700	57900	57800	57900	57800	43
369	20240613	131400	3058745200	57800	57800	58000	57800	153
370	20240613	131300	3049874800	58000	57800	58000	57800	80
371	20240613	131200	3045235600	57900	57800	58000	57800	130
372	20240613	131100	3037705900	57900	57900	57900	57900	4
373	20240613	131000	3037474300	57800	57900	58000	57800	300
374	20240613	130900	3020099200	58000	58000	58000	57900	72
375	20240613	130800	3015927600	58000	58000	58000	57900	71
376	20240613	130700	3011810100	58000	57900	58000	57900	36
377	20240613	130600	3009722700	58000	57900	58000	57900	131
378	20240613	130500	3002131000	58000	58000	58000	58000	64
379	20240613	130400	2998419000	57900	57900	58000	57900	78
380	20240613	130300	2993895400	57900	57900	57900	57900	37
381	20240613	130200	2991753100	57900	58000	58000	57900	255
382	20240613	130100	2976982200	57900	57900	57900	57900	12
383	20240613	130000	2976287400	57900	57900	58000	57900	251
384	20240613	125900	2961746900	58000	57900	58000	57900	18
385	20240613	125800	2960704600	57900	57900	58000	57900	87
386	20240613	125700	2955660700	57900	57900	57900	57900	36
387	20240613	125600	2953576300	57900	57900	58000	57900	69
388	20240613	125500	2949574800	58000	58000	58000	57900	84
389	20240613	125400	2944702900	57800	57900	58000	57800	71
390	20240613	125300	2940595100	57800	57900	57900	57800	327
391	20240613	125200	2921661900	57900	57900	57900	57900	5
392	20240613	125100	2921372400	57900	57900	57900	57900	43
393	20240613	125000	2918882700	57900	58000	58000	57900	115
394	20240613	124900	2912222000	58000	58000	58000	58000	58
395	20240613	124800	2908858000	58000	58000	58000	57800	84
396	20240613	124700	2903994100	58000	58000	58000	58000	31
397	20240613	124600	2902196100	58000	57900	58000	57900	55
398	20240613	124500	2899007000	57900	57800	58000	57800	37
399	20240613	124400	2896862500	57900	57800	58000	57800	22
400	20240613	124300	2895590600	58000	57800	58000	57800	17
401	20240613	124200	2894606000	57800	57800	58000	57800	84
402	20240613	124100	2889747600	57800	57800	57800	57800	6
403	20240613	124000	2889400800	57800	58000	58000	57800	306
404	20240613	123900	2871694000	58000	57800	58000	57800	41
405	20240613	123800	2869323000	57900	58000	58000	57900	176
406	20240613	123700	2859131500	57900	57900	58000	57900	21
407	20240613	123600	2857914300	57900	58000	58000	57900	135
408	20240613	123500	2850088600	57900	58000	58000	57900	27
409	20240613	123400	2848522900	58000	57900	58000	57900	22
410	20240613	123300	2847247900	58000	57900	58000	57900	58
411	20240613	123200	2843887900	58000	57900	58000	57900	89
412	20240613	123100	2838726200	57900	57900	57900	57900	3
413	20240613	123000	2838552500	57900	58000	58000	57900	159
414	20240613	122900	2829345900	58000	58000	58000	58000	49
415	20240613	122800	2826503900	58000	58000	58000	58000	21
416	20240613	122700	2825285900	57900	57900	57900	57900	31
417	20240613	122600	2823491000	57900	57900	57900	57900	3
418	20240613	122500	2823317300	57900	57900	57900	57900	20
419	20240613	122400	2822159300	57900	58000	58000	57800	701
420	20240613	122300	2781604400	58000	57900	58000	57900	24
421	20240613	122200	2780214600	57900	57900	57900	57900	0
422	20240613	122100	2780214600	57900	57900	57900	57900	577
423	20240613	122000	2746806300	57900	57900	57900	57900	118
424	20240613	121900	2739974100	57900	57900	58000	57900	3
425	20240613	121800	2739800300	57900	57900	57900	57900	68
426	20240613	121700	2735863100	58000	57900	58000	57900	290
427	20240613	121600	2719065200	57900	57900	57900	57900	264
428	20240613	121500	2703779600	58000	57900	58000	57900	72
429	20240613	121400	2699608600	57900	57900	58000	57900	43
430	20240613	121300	2697116100	58000	57900	58000	57900	24
431	20240613	121200	2695724200	57900	57900	58000	57900	51
432	20240613	121100	2692770300	58000	57900	58000	57900	221
433	20240613	121000	2679953800	57900	57900	58000	57900	149
434	20240613	120900	2671325600	57900	57900	57900	57900	40
435	20240613	120800	2669009600	58000	58000	58000	58000	1
436	20240613	120700	2668951600	58000	57900	58000	57900	2
437	20240613	120600	2668835700	57900	58000	58000	57900	94
438	20240613	120500	2663392000	57900	57800	58000	57800	36
439	20240613	120400	2661304400	57800	57900	57900	57800	10
440	20240613	120300	2660725600	58000	57900	58000	57800	40
441	20240613	120200	2658410400	57800	58000	58000	57800	186
442	20240613	120100	2647641100	57900	57800	57900	57800	24
443	20240613	120000	2646253500	57800	57900	57900	57800	425
444	20240613	115900	2621655500	58000	58000	58000	58000	5
445	20240613	115800	2621365500	57800	57800	57800	57800	1
446	20240613	115700	2621307700	57800	58000	58000	57800	143
447	20240613	115600	2613026700	57900	57900	57900	57900	3
448	20240613	115500	2612853000	57900	57900	57900	57900	36
449	20240613	115400	2610768600	57900	57900	57900	57800	92
450	20240613	115300	2605445900	57900	58000	58000	57900	175
451	20240613	115200	2595311000	57900	58000	58000	57800	190
452	20240613	115100	2584307900	58000	57800	58000	57800	124
453	20240613	115000	2577128500	57800	57800	58000	57800	107
454	20240613	114900	2570941600	58000	57800	58000	57800	40
455	20240613	114800	2568623600	57900	57900	58000	57900	72
456	20240613	114700	2564452700	57800	57900	58000	57800	40
457	20240613	114600	2562134300	57900	58000	58000	57900	33
458	20240613	114500	2560221500	57900	57800	57900	57800	23
459	20240613	114400	2558890000	57800	57900	58000	57800	319
460	20240613	114300	2540419600	57900	57800	57900	57800	59
461	20240613	114200	2537003900	57800	57900	57900	57800	89
462	20240613	114100	2531857000	57800	57900	57900	57800	23
463	20240613	114000	2530525500	57800	57800	57900	57800	291
464	20240613	113900	2513692900	57900	57800	57900	57800	48
465	20240613	113800	2510918400	57800	57800	57800	57800	5
466	20240613	113700	2510629400	57800	57800	57800	57800	4
467	20240613	113600	2510398200	57800	58100	58100	57800	495
468	20240613	113500	2481716500	58100	58100	58100	58100	23
469	20240613	113400	2480380200	58100	58100	58100	58000	39
470	20240613	113300	2478114400	58000	58100	58100	58000	51
471	20240613	113200	2475155400	58000	58000	58000	58000	5
472	20240613	113100	2474865400	58000	58000	58100	58000	24
473	20240613	113000	2473473300	58000	58000	58100	58000	178
474	20240613	112900	2463149100	58000	58100	58100	58000	37
475	20240613	112800	2460999500	58000	58100	58100	58000	33
476	20240613	112700	2459082700	58000	58100	58100	58000	46
477	20240613	112600	2456412400	58100	58100	58100	58100	64
478	20240613	112500	2452694000	58100	58100	58100	58000	37
479	20240613	112400	2450544400	58000	58100	58100	58000	143
480	20240613	112300	2442241200	58100	58100	58100	58000	36
481	20240613	112200	2440149800	58100	58100	58100	58100	4
482	20240613	112100	2439917400	58000	58000	58000	58000	47
483	20240613	112000	2437191400	58000	58000	58100	58000	134
484	20240613	111900	2429419300	58100	58000	58100	58000	29
485	20240613	111800	2427734800	58000	58000	58000	58000	63
486	20240613	111700	2424080800	58100	58100	58100	58100	0
487	20240613	111600	2424080800	58100	58100	58100	58000	14
488	20240613	111500	2423267500	58000	58000	58100	58000	211
489	20240613	111400	2411020600	58000	58000	58100	58000	4
490	20240613	111300	2410788500	58000	58000	58000	58000	19
491	20240613	111200	2409686500	58000	58000	58000	57900	634
492	20240613	111100	2372928700	57900	58000	58000	57900	825
493	20240613	111000	2325093600	58000	58100	58100	58000	167
494	20240613	110900	2315402000	58000	58000	58100	58000	77
495	20240613	110800	2310932800	58000	58100	58100	58000	627
496	20240613	110700	2274504200	58100	58100	58100	58100	4
497	20240613	110600	2274271800	58200	58200	58200	58100	46
498	20240613	110500	2271599000	58200	58100	58200	58100	17
499	20240613	110400	2270609700	58100	58200	58300	58100	211
500	20240613	110300	2258330200	58200	58300	58300	58200	163
501	20240613	110200	2248833400	58200	58200	58200	58200	29
502	20240613	110100	2247145600	58200	58100	58200	58100	172
503	20240613	110000	2237137800	58100	58100	58200	58100	144
504	20240613	105900	2228767600	58100	58200	58200	58100	46
505	20240613	105800	2226091000	58200	58200	58200	58100	15
506	20240613	105700	2225218100	58100	58200	58200	58100	77
507	20240613	105600	2220736800	58200	58200	58200	58200	571
508	20240613	105500	2187504600	58300	58300	58300	58200	87
509	20240613	105400	2182436000	58200	58200	58200	58200	62
510	20240613	105300	2178827600	58300	58200	58300	58200	23
511	20240613	105200	2177488800	58200	58200	58300	58200	156
512	20240613	105100	2168409400	58200	58100	58200	58100	30
513	20240613	105000	2166666200	58100	58300	58300	58100	974
514	20240613	104900	2109949100	58300	58300	58300	58300	23
515	20240613	104800	2108608200	58300	58300	58400	58300	297
516	20240613	104700	2091273200	58400	58300	58400	58300	174
517	20240613	104600	2081127700	58300	58300	58300	58200	237
518	20240613	104500	2067312100	58300	58300	58300	58200	139
519	20240613	104400	2059214400	58300	58300	58300	58300	27
520	20240613	104300	2057640300	58300	58300	58300	58200	72
521	20240613	104200	2053442900	58300	58300	58300	58200	481
522	20240613	104100	2025410300	58300	58300	58300	58300	51
523	20240613	104000	2022437000	58300	58300	58400	58300	1107
524	20240613	103900	1957801900	58300	58300	58300	58200	781
525	20240613	103800	1912274700	58300	58200	58300	58200	88
526	20240613	103700	1907144400	58300	58300	58300	58200	138
527	20240613	103600	1899099200	58200	58300	58300	58200	245
528	20240613	103500	1884817500	58300	58300	58300	58200	58
529	20240613	103400	1881436200	58400	58300	58400	58300	1112
530	20240613	103300	1816605200	58400	58300	58400	58300	235
531	20240613	103200	1802882200	58400	58300	58400	58300	200
532	20240613	103100	1791202400	58400	58400	58500	58300	1149
533	20240613	103000	1724100300	58400	58500	58500	58400	442
534	20240613	102900	1698255700	58400	58400	58400	58400	409
535	20240613	102800	1674370100	58400	58400	58500	58300	747
536	20240613	102700	1630744900	58300	58200	58300	58100	728
537	20240613	102600	1588406400	58200	58300	58400	58200	135
538	20240613	102500	1580542800	58300	58300	58400	58300	337
539	20240613	102400	1560894100	58400	58300	58500	58300	2296
540	20240613	102300	1426782400	58300	58000	58400	58000	2615
541	20240613	102200	1274587100	58000	58000	58000	58000	12
542	20240613	102100	1273891100	57900	57900	58100	57900	885
543	20240613	102000	1222558400	57900	57900	58000	57900	301
544	20240613	101900	1205128600	58000	58000	58100	57900	181
545	20240613	101800	1194640200	58000	57800	58100	57800	4267
546	20240613	101700	947361400	57800	57800	57800	57800	26
547	20240613	101600	945858600	57800	57700	57900	57700	1636
548	20240613	101500	851299900	57700	57700	57800	57600	741
549	20240613	101400	808544200	57600	57600	57600	57600	38
550	20240613	101300	806355400	57600	57600	57600	57600	22
551	20240613	101200	805088200	57600	57600	57700	57600	104
552	20240613	101100	799097700	57600	57600	57600	57600	41
553	20240613	101000	796736100	57600	57600	57600	57600	156
554	20240613	100900	787750500	57600	57600	57600	57600	1
555	20240613	100800	787692900	57700	57600	57700	57600	929
556	20240613	100700	734172500	57600	57700	57700	57600	68
557	20240613	100600	730249200	57700	57600	57700	57600	267
558	20240613	100500	714843500	57700	57600	57700	57600	2
559	20240613	100400	714728200	57600	57600	57600	57600	13
560	20240613	100300	713979400	57600	57600	57700	57600	126
561	20240613	100200	706721700	57600	57600	57700	57600	9
562	20240613	100100	706202700	57600	57600	57700	57600	27
563	20240613	100000	704645500	57600	57800	57800	57600	177
564	20240613	095900	694431000	57700	57800	57800	57700	32
565	20240613	095800	692584100	57800	57700	57800	57700	2
566	20240613	095700	692468600	57700	57700	57700	57700	160
567	20240613	095600	683236600	57700	57700	57700	57700	33
568	20240613	095500	681332500	57800	57800	57800	57600	435
569	20240613	095400	656253700	57700	57700	57800	57700	11
570	20240613	095300	655618900	57700	57700	57700	57600	588
571	20240613	095200	621731500	57700	57600	57700	57600	86
572	20240613	095100	616769400	57700	57600	57700	57600	28
573	20240613	095000	615153900	57600	57700	57800	57600	1189
574	20240613	094900	546545500	57700	57700	57800	57700	32
575	20240613	094800	544697100	57700	57700	57800	57700	32
576	20240613	094700	542850600	57700	57800	57800	57700	113
577	20240613	094600	536319300	57800	57800	57800	57700	97
578	20240613	094500	530713300	57800	57700	57800	57600	453
579	20240613	094400	504560000	57700	57700	57700	57600	29
580	20240613	094300	502886800	57600	57700	57700	57600	84
581	20240613	094200	498040100	57700	57600	57700	57600	70
582	20240613	094100	494001900	57600	57600	57700	57600	52
583	20240613	094000	491003900	57600	57700	57700	57600	215
584	20240613	093900	478614300	57700	57600	57700	57600	733
585	20240613	093800	436361100	57600	57500	57600	57500	414
586	20240613	093700	412554800	57500	57400	57500	57400	159
587	20240613	093600	403427900	57500	57500	57500	57500	15
588	20240613	093500	402565400	57500	57500	57500	57500	32
589	20240613	093400	400725400	57500	57500	57500	57500	17
590	20240613	093300	399747900	57400	57400	57400	57400	20
591	20240613	093200	398599900	57400	57400	57400	57400	110
592	20240613	093100	392285900	57600	57600	57600	57500	29
593	20240613	093000	390617200	57400	57700	57700	57400	600
594	20240613	092900	356089900	57700	57700	57700	57600	5
595	20240613	092800	355801500	57600	57600	57600	57600	23
596	20240613	092700	354476700	57700	57700	57700	57600	42
597	20240613	092600	352055400	57700	57700	57700	57500	31
598	20240613	092500	350266900	57600	57600	57600	57600	374
599	20240613	092400	328724500	57600	57700	57700	57600	25
600	20240613	092300	327282400	57700	57700	57700	57700	34
601	20240613	092200	325320600	57700	57700	57700	57700	20
602	20240613	092100	324166600	57700	57500	57700	57500	153
603	20240613	092000	315362000	57500	57600	57700	57500	449
604	20240613	091900	289523300	57800	57700	57800	57700	130
605	20240613	091800	282018800	57700	57800	57900	57600	563
606	20240613	091700	249561400	57800	57800	57900	57700	350
607	20240613	091600	229329300	57700	57700	57700	57700	31
608	20240613	091500	227540600	57700	57700	57700	57700	141
609	20240613	091400	219404900	57800	57700	57800	57700	180
610	20240613	091300	209017000	57700	57700	57700	57700	56
611	20240613	091200	205785800	57700	57700	57700	57700	1
612	20240613	091100	205728100	57700	57700	57800	57700	107
613	20240613	091000	199553200	57500	57800	57800	57500	715
614	20240613	090900	158356200	57800	57800	57900	57800	18
615	20240613	090800	157315600	57900	57800	57900	57700	248
616	20240613	090700	142983900	57800	57700	57800	57700	61
617	20240613	090600	139462500	57800	57700	57800	57600	277
618	20240613	090500	123476400	57600	57700	57700	57600	130
619	20240613	090400	115976800	57700	57700	57700	57500	160
620	20240613	090300	106750800	57500	57300	57900	57300	687
621	20240613	090200	67236100	57300	57400	57400	57000	603
622	20240613	090100	32744100	57400	57600	57600	57300	124
623	20240613	090000	25617000	57300	57500	57900	57300	445