KissMeData/057050/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193900	523361500	50600	50600	50600	50600	412
3	20240624	193800	523361500	50600	50600	50600	50600	0
4	20240624	193700	523361500	50600	50600	50600	50600	0
5	20240624	193600	523361500	50600	50600	50600	50600	0
6	20240624	193500	523361500	50600	50600	50600	50600	0
7	20240624	193400	523361500	50600	50600	50600	50600	0
8	20240624	193300	523361500	50600	50600	50600	50600	0
9	20240624	193200	523361500	50600	50600	50600	50600	0
10	20240624	193100	523361500	50600	50600	50600	50600	0
11	20240624	193000	523361500	50600	50600	50600	50600	0
12	20240624	192900	523361500	50600	50600	50600	50600	0
13	20240624	192800	523361500	50600	50600	50600	50600	0
14	20240624	192700	523361500	50600	50600	50600	50600	0
15	20240624	192600	523361500	50600	50600	50600	50600	0
16	20240624	192500	523361500	50600	50600	50600	50600	0
17	20240624	192400	523361500	50600	50600	50600	50600	0
18	20240624	192300	523361500	50600	50600	50600	50600	0
19	20240624	192200	523361500	50600	50600	50600	50600	0
20	20240624	192100	523361500	50600	50600	50600	50600	0
21	20240624	192000	523361500	50600	50600	50600	50600	0
22	20240624	191900	523361500	50600	50600	50600	50600	0
23	20240624	191800	523361500	50600	50600	50600	50600	0
24	20240624	191700	523361500	50600	50600	50600	50600	0
25	20240624	191600	523361500	50600	50600	50600	50600	0
26	20240624	191500	523361500	50600	50600	50600	50600	0
27	20240624	191400	523361500	50600	50600	50600	50600	0
28	20240624	191300	523361500	50600	50600	50600	50600	0
29	20240624	191200	523361500	50600	50600	50600	50600	0
30	20240624	191100	523361500	50600	50600	50600	50600	0
31	20240624	191000	523361500	50600	50600	50600	50600	0
32	20240624	190900	523361500	50600	50600	50600	50600	412
33	20240624	190800	523361500	50600	50600	50600	50600	0
34	20240624	190700	523361500	50600	50600	50600	50600	0
35	20240624	190600	523361500	50600	50600	50600	50600	0
36	20240624	190500	523361500	50600	50600	50600	50600	0
37	20240624	190400	523361500	50600	50600	50600	50600	0
38	20240624	190300	523361500	50600	50600	50600	50600	0
39	20240624	190200	523361500	50600	50600	50600	50600	0
40	20240624	190100	523361500	50600	50600	50600	50600	0
41	20240624	190000	523361500	50600	50600	50600	50600	0
42	20240624	185900	523361500	50600	50600	50600	50600	0
43	20240624	185800	523361500	50600	50600	50600	50600	0
44	20240624	185700	523361500	50600	50600	50600	50600	0
45	20240624	185600	523361500	50600	50600	50600	50600	0
46	20240624	185500	523361500	50600	50600	50600	50600	0
47	20240624	185400	523361500	50600	50600	50600	50600	0
48	20240624	185300	523361500	50600	50600	50600	50600	0
49	20240624	185200	523361500	50600	50600	50600	50600	0
50	20240624	185100	523361500	50600	50600	50600	50600	0
51	20240624	185000	523361500	50600	50600	50600	50600	0
52	20240624	184900	523361500	50600	50600	50600	50600	0
53	20240624	184800	523361500	50600	50600	50600	50600	0
54	20240624	184700	523361500	50600	50600	50600	50600	0
55	20240624	184600	523361500	50600	50600	50600	50600	0
56	20240624	184500	523361500	50600	50600	50600	50600	0
57	20240624	184400	523361500	50600	50600	50600	50600	0
58	20240624	184300	523361500	50600	50600	50600	50600	0
59	20240624	184200	523361500	50600	50600	50600	50600	0
60	20240624	184100	523361500	50600	50600	50600	50600	0
61	20240624	184000	523361500	50600	50600	50600	50600	0
62	20240624	183900	523361500	50600	50600	50600	50600	412
63	20240624	183800	523361500	50600	50600	50600	50600	0
64	20240624	183700	523361500	50600	50600	50600	50600	0
65	20240624	183600	523361500	50600	50600	50600	50600	0
66	20240624	183500	523361500	50600	50600	50600	50600	0
67	20240624	183400	523361500	50600	50600	50600	50600	0
68	20240624	183300	523361500	50600	50600	50600	50600	0
69	20240624	183200	523361500	50600	50600	50600	50600	0
70	20240624	183100	523361500	50600	50600	50600	50600	0
71	20240624	183000	523361500	50600	50600	50600	50600	0
72	20240624	182900	523361500	50600	50600	50600	50600	0
73	20240624	182800	523361500	50600	50600	50600	50600	0
74	20240624	182700	523361500	50600	50600	50600	50600	0
75	20240624	182600	523361500	50600	50600	50600	50600	0
76	20240624	182500	523361500	50600	50600	50600	50600	0
77	20240624	182400	523361500	50600	50600	50600	50600	0
78	20240624	182300	523361500	50600	50600	50600	50600	0
79	20240624	182200	523361500	50600	50600	50600	50600	0
80	20240624	182100	523361500	50600	50600	50600	50600	0
81	20240624	182000	523361500	50600	50600	50600	50600	0
82	20240624	181900	523361500	50600	50600	50600	50600	0
83	20240624	181800	523361500	50600	50600	50600	50600	0
84	20240624	181700	523361500	50600	50600	50600	50600	0
85	20240624	181600	523361500	50600	50600	50600	50600	0
86	20240624	181500	523361500	50600	50600	50600	50600	0
87	20240624	181400	523361500	50600	50600	50600	50600	0
88	20240624	181300	523361500	50600	50600	50600	50600	0
89	20240624	181200	523361500	50600	50600	50600	50600	0
90	20240624	181100	523361500	50600	50600	50600	50600	0
91	20240624	181000	523361500	50600	50600	50600	50600	0
92	20240624	180900	523361500	50600	50600	50600	50600	412
93	20240624	180800	523361500	50600	50600	50600	50600	0
94	20240624	180700	523361500	50600	50600	50600	50600	0
95	20240624	180600	523361500	50600	50600	50600	50600	0
96	20240624	180500	523361500	50600	50600	50600	50600	0
97	20240624	180400	523361500	50600	50600	50600	50600	0
98	20240624	180300	523361500	50600	50600	50600	50600	0
99	20240624	180200	523361500	50600	50600	50600	50600	0
100	20240624	180100	523361500	50600	50600	50600	50600	0
101	20240624	180000	523361500	50600	50600	50600	50600	0
102	20240624	175900	523361500	50600	50600	50600	50600	0
103	20240624	175800	523361500	50600	50600	50600	50600	0
104	20240624	175700	523361500	50600	50600	50600	50600	0
105	20240624	175600	523361500	50600	50600	50600	50600	0
106	20240624	175500	523361500	50600	50600	50600	50600	0
107	20240624	175400	523361500	50600	50600	50600	50600	0
108	20240624	175300	523361500	50600	50600	50600	50600	0
109	20240624	175200	523361500	50600	50600	50600	50600	0
110	20240624	175100	523361500	50600	50600	50600	50600	0
111	20240624	175000	523361500	50600	50600	50600	50600	0
112	20240624	174900	523361500	50600	50600	50600	50600	0
113	20240624	174800	523361500	50600	50600	50600	50600	0
114	20240624	174700	523361500	50600	50600	50600	50600	0
115	20240624	174600	523361500	50600	50600	50600	50600	0
116	20240624	174500	523361500	50600	50600	50600	50600	0
117	20240624	174400	523361500	50600	50600	50600	50600	0
118	20240624	174300	523361500	50600	50600	50600	50600	0
119	20240624	174200	523361500	50600	50600	50600	50600	0
120	20240624	174100	523361500	50600	50600	50600	50600	0
121	20240624	174000	523361500	50600	50600	50600	50600	0
122	20240624	173900	523361500	50600	50600	50600	50600	412
123	20240624	173800	523361500	50600	50600	50600	50600	0
124	20240624	173700	523361500	50600	50600	50600	50600	0
125	20240624	173600	523361500	50600	50600	50600	50600	0
126	20240624	173500	523361500	50600	50600	50600	50600	0
127	20240624	173400	523361500	50600	50600	50600	50600	0
128	20240624	173300	523361500	50600	50600	50600	50600	0
129	20240624	173200	523361500	50600	50600	50600	50600	0
130	20240624	173100	523361500	50600	50600	50600	50600	0
131	20240624	173000	523361500	50600	50600	50600	50600	0
132	20240624	172900	523361500	50600	50600	50600	50600	0
133	20240624	172800	523361500	50600	50600	50600	50600	0
134	20240624	172700	523361500	50600	50600	50600	50600	0
135	20240624	172600	523361500	50600	50600	50600	50600	0
136	20240624	172500	523361500	50600	50600	50600	50600	0
137	20240624	172400	523361500	50600	50600	50600	50600	0
138	20240624	172300	523361500	50600	50600	50600	50600	0
139	20240624	172200	523361500	50600	50600	50600	50600	0
140	20240624	172100	523361500	50600	50600	50600	50600	0
141	20240624	172000	523361500	50600	50600	50600	50600	0
142	20240624	171900	523361500	50600	50600	50600	50600	0
143	20240624	171800	523361500	50600	50600	50600	50600	0
144	20240624	171700	523361500	50600	50600	50600	50600	0
145	20240624	171600	523361500	50600	50600	50600	50600	0
146	20240624	171500	523361500	50600	50600	50600	50600	0
147	20240624	171400	523361500	50600	50600	50600	50600	0
148	20240624	171300	523361500	50600	50600	50600	50600	0
149	20240624	171200	523361500	50600	50600	50600	50600	0
150	20240624	171100	523361500	50600	50600	50600	50600	0
151	20240624	171000	523361500	50600	50600	50600	50600	0
152	20240624	170900	523361500	50600	50600	50600	50600	412
153	20240624	170800	523361500	50600	50600	50600	50600	0
154	20240624	170700	523361500	50600	50600	50600	50600	0
155	20240624	170600	523361500	50600	50600	50600	50600	0
156	20240624	170500	523361500	50600	50600	50600	50600	0
157	20240624	170400	523361500	50600	50600	50600	50600	0
158	20240624	170300	523361500	50600	50600	50600	50600	0
159	20240624	170200	523361500	50600	50600	50600	50600	0
160	20240624	170100	523361500	50600	50600	50600	50600	0
161	20240624	170000	523361500	50600	50600	50600	50600	0
162	20240624	165900	523361500	50600	50600	50600	50600	0
163	20240624	165800	523361500	50600	50600	50600	50600	0
164	20240624	165700	523361500	50600	50600	50600	50600	0
165	20240624	165600	523361500	50600	50600	50600	50600	0
166	20240624	165500	523361500	50600	50600	50600	50600	0
167	20240624	165400	523361500	50600	50600	50600	50600	0
168	20240624	165300	523361500	50600	50600	50600	50600	0
169	20240624	165200	523361500	50600	50600	50600	50600	0
170	20240624	165100	523361500	50600	50600	50600	50600	0
171	20240624	165000	523361500	50600	50600	50600	50600	0
172	20240624	164900	523361500	50600	50600	50600	50600	0
173	20240624	164800	523361500	50600	50600	50600	50600	0
174	20240624	164700	523361500	50600	50600	50600	50600	0
175	20240624	164600	523361500	50600	50600	50600	50600	0
176	20240624	164500	523361500	50600	50600	50600	50600	0
177	20240624	164400	523361500	50600	50600	50600	50600	0
178	20240624	164300	523361500	50600	50600	50600	50600	0
179	20240624	164200	523361500	50600	50600	50600	50600	0
180	20240624	164100	523361500	50600	50600	50600	50600	0
181	20240624	164000	523361500	50600	50600	50600	50600	0
182	20240624	163900	523361500	50600	50600	50600	50600	412
183	20240624	163800	523361500	50600	50600	50600	50600	0
184	20240624	163700	523361500	50600	50600	50600	50600	0
185	20240624	163600	523361500	50600	50600	50600	50600	0
186	20240624	163500	523361500	50600	50600	50600	50600	0
187	20240624	163400	523361500	50600	50600	50600	50600	0
188	20240624	163300	523361500	50600	50600	50600	50600	0
189	20240624	163200	523361500	50600	50600	50600	50600	0
190	20240624	163100	523361500	50600	50600	50600	50600	0
191	20240624	163000	523361500	50600	50600	50600	50600	0
192	20240624	162900	523361500	50600	50600	50600	50600	0
193	20240624	162800	523361500	50600	50600	50600	50600	0
194	20240624	162700	523361500	50600	50600	50600	50600	0
195	20240624	162600	523361500	50600	50600	50600	50600	0
196	20240624	162500	523361500	50600	50600	50600	50600	0
197	20240624	162400	523361500	50600	50600	50600	50600	0
198	20240624	162300	523361500	50600	50600	50600	50600	0
199	20240624	162200	523361500	50600	50600	50600	50600	0
200	20240624	162100	523361500	50600	50600	50600	50600	0
201	20240624	162000	523361500	50600	50600	50600	50600	0
202	20240624	161900	523361500	50600	50600	50600	50600	0
203	20240624	161800	523361500	50600	50600	50600	50600	0
204	20240624	161700	523361500	50600	50600	50600	50600	0
205	20240624	161600	523361500	50600	50600	50600	50600	0
206	20240624	161500	523361500	50600	50600	50600	50600	0
207	20240624	161400	523361500	50600	50600	50600	50600	0
208	20240624	161300	523361500	50600	50600	50600	50600	0
209	20240624	161200	523361500	50600	50600	50600	50600	0
210	20240624	161100	523361500	50600	50600	50600	50600	0
211	20240624	161000	523361500	50600	50600	50600	50600	0
212	20240624	160900	523361500	50600	50600	50600	50600	412
213	20240624	160800	523361500	50600	50600	50600	50600	0
214	20240624	160700	523361500	50600	50600	50600	50600	0
215	20240624	160600	523361500	50600	50600	50600	50600	0
216	20240624	160500	523361500	50600	50600	50600	50600	0
217	20240624	160400	523361500	50600	50600	50600	50600	0
218	20240624	160300	523361500	50600	50600	50600	50600	0
219	20240624	160200	523361500	50600	50600	50600	50600	0
220	20240624	160100	523361500	50600	50600	50600	50600	0
221	20240624	160000	523361500	50600	50600	50600	50600	0
222	20240624	155900	523361500	50600	50600	50600	50600	0
223	20240624	155800	523361500	50600	50600	50600	50600	0
224	20240624	155700	523361500	50600	50600	50600	50600	0
225	20240624	155600	523361500	50600	50600	50600	50600	0
226	20240624	155500	523361500	50600	50600	50600	50600	0
227	20240624	155400	523361500	50600	50600	50600	50600	0
228	20240624	155300	523361500	50600	50600	50600	50600	0
229	20240624	155200	523361500	50600	50600	50600	50600	0
230	20240624	155100	523361500	50600	50600	50600	50600	0
231	20240624	155000	523361500	50600	50600	50600	50600	0
232	20240624	154900	523361500	50600	50600	50600	50600	0
233	20240624	154800	523361500	50600	50600	50600	50600	0
234	20240624	154700	523361500	50600	50600	50600	50600	0
235	20240624	154600	523361500	50600	50600	50600	50600	0
236	20240624	154500	523361500	50600	50600	50600	50600	0
237	20240624	154400	523361500	50600	50600	50600	50600	0
238	20240624	154300	523361500	50600	50600	50600	50600	0
239	20240624	154200	523361500	50600	50600	50600	50600	0
240	20240624	154100	523361500	50600	50600	50600	50600	0
241	20240624	154000	523361500	50600	50600	50600	50600	0
242	20240624	153900	523361500	50600	50600	50600	50600	412
243	20240624	153800	523361500	50600	50600	50600	50600	0
244	20240624	153700	523361500	50600	50600	50600	50600	0
245	20240624	153600	523361500	50600	50600	50600	50600	0
246	20240624	153500	523361500	50600	50600	50600	50600	0
247	20240624	153400	523361500	50600	50600	50600	50600	0
248	20240624	153300	523361500	50600	50600	50600	50600	0
249	20240624	153200	523361500	50600	50600	50600	50600	0
250	20240624	153100	523361500	50600	50600	50600	50600	0
251	20240624	153000	523361500	50600	50600	50600	50600	412
252	20240624	152900	502514300	50900	50900	50900	50900	0
253	20240624	152800	502514300	50900	50900	50900	50900	0
254	20240624	152700	502514300	50900	50900	50900	50900	0
255	20240624	152600	502514300	50900	50900	50900	50900	0
256	20240624	152500	502514300	50900	50900	50900	50900	0
257	20240624	152400	502514300	50900	50900	50900	50900	0
258	20240624	152300	502514300	50900	50900	50900	50900	0
259	20240624	152200	502514300	50900	50900	50900	50900	0
260	20240624	152100	502514300	50900	50900	50900	50900	0
261	20240624	152000	502514300	50900	50900	50900	50900	0
262	20240624	151900	502514300	50900	50900	50900	50900	0
263	20240624	151800	502514300	50900	50900	50900	50900	1
264	20240624	151700	502463400	51000	50700	51000	50600	338
265	20240624	151600	485280900	50700	50700	50700	50700	27
266	20240624	151500	483912000	50700	50700	50700	50700	50
267	20240624	151400	481377000	50800	50700	50800	50700	15
268	20240624	151300	480616000	50800	50700	50800	50700	35
269	20240624	151200	478838100	50700	50700	50700	50700	5
270	20240624	151100	478584600	50800	50800	50800	50800	1
271	20240624	151000	478533800	50800	50700	50800	50700	40
272	20240624	150900	476502200	50800	50800	50800	50800	0
273	20240624	150800	476502200	50800	50800	50800	50800	1
274	20240624	150700	476451400	50800	50800	50800	50800	35
275	20240624	150600	474673400	50700	50700	50700	50700	2
276	20240624	150500	474572000	50800	50800	50800	50800	0
277	20240624	150400	474572000	50800	50800	50800	50800	0
278	20240624	150300	474572000	50800	50800	50800	50800	34
279	20240624	150200	472844800	50700	50700	50700	50700	1
280	20240624	150100	472794100	50700	50700	50700	50700	0
281	20240624	150000	472794100	50700	50800	50800	50700	35
282	20240624	145900	471016200	50700	50700	50800	50700	8
283	20240624	145800	470610500	50800	50800	50800	50800	0
284	20240624	145700	470610500	50800	50800	50800	50800	0
285	20240624	145600	470610500	50800	50700	50800	50700	35
286	20240624	145500	468832600	50700	50700	50700	50700	1
287	20240624	145400	468781900	50800	50800	50800	50800	0
288	20240624	145300	468781900	50800	50800	50800	50800	34
289	20240624	145200	467054700	50700	50700	50700	50700	2
290	20240624	145100	466953300	50800	50800	50800	50800	0
291	20240624	145000	466953300	50800	50800	50800	50800	35
292	20240624	144900	465175300	50700	50700	50700	50700	1
293	20240624	144800	465124600	50900	50900	50900	50900	0
294	20240624	144700	465124600	50900	50800	50900	50800	67
295	20240624	144600	461720600	50900	50900	50900	50900	34
296	20240624	144500	459990000	50800	50800	50800	50800	2
297	20240624	144400	459888400	50800	50800	50800	50800	0
298	20240624	144300	459888400	50800	50800	50800	50800	58
299	20240624	144200	456942000	50800	50800	50800	50700	34
300	20240624	144100	455214900	50800	50800	50800	50800	2
301	20240624	144000	455113300	50800	50800	50800	50800	23
302	20240624	143900	453944900	50900	50900	50900	50900	34
303	20240624	143800	452214300	50800	50800	50800	50800	1
304	20240624	143700	452163500	50800	50800	50800	50800	0
305	20240624	143600	452163500	50800	50800	50800	50800	25
306	20240624	143500	450893500	50700	50700	50700	50700	1
307	20240624	143400	450842800	50700	50700	50700	50700	1
308	20240624	143300	450792100	50800	50800	50800	50800	0
309	20240624	143200	450792100	50800	50700	50800	50700	36
310	20240624	143100	448963400	50700	50700	50700	50700	5
311	20240624	143000	448709900	50700	50700	50700	50700	1
312	20240624	142900	448659200	50800	50800	50800	50800	34
313	20240624	142800	446932000	50700	50700	50700	50700	1
314	20240624	142700	446881300	50700	50700	50700	50700	1
315	20240624	142600	446830600	50800	50800	50800	50800	34
316	20240624	142500	445103400	50700	50700	50700	50700	1
317	20240624	142400	445052700	50700	50700	50700	50700	0
318	20240624	142300	445052700	50700	50800	50800	50700	2
319	20240624	142200	444951200	50800	50800	50800	50800	34
320	20240624	142100	443224000	50900	50800	50900	50800	126
321	20240624	142000	436822700	50800	50800	50800	50800	1
322	20240624	141900	436771900	50900	50900	50900	50900	34
323	20240624	141800	435041300	50800	50800	50800	50800	1
324	20240624	141700	434990500	50800	50800	50800	50800	0
325	20240624	141600	434990500	50800	50800	50800	50800	1
326	20240624	141500	434939700	50900	50900	50900	50900	34
327	20240624	141400	433209100	50900	50900	50900	50900	1
328	20240624	141300	433158200	50900	50900	50900	50900	0
329	20240624	141200	433158200	50900	50900	50900	50900	35
330	20240624	141100	431376700	50800	50800	50800	50800	1
331	20240624	141000	431325900	50900	50900	50900	50900	0
332	20240624	140900	431325900	50900	50900	50900	50900	35
333	20240624	140800	429544400	50800	50800	50800	50800	1
334	20240624	140700	429493600	50800	50800	50800	50800	0
335	20240624	140600	429493600	50800	50800	50800	50800	2
336	20240624	140500	429392000	50900	50900	50900	50900	36
337	20240624	140400	427559600	50800	50800	50800	50800	1
338	20240624	140300	427508800	50900	50900	50900	50900	0
339	20240624	140200	427508800	50900	50900	50900	50900	35
340	20240624	140100	425727300	50800	50800	50800	50800	1
341	20240624	140000	425676500	50800	50800	50800	50800	7
342	20240624	135900	425320900	50900	50900	50900	50900	0
343	20240624	135800	425320900	50900	50900	50900	50900	34
344	20240624	135700	423590300	50800	50800	50800	50800	1
345	20240624	135600	423539500	50900	50900	50900	50900	1
346	20240624	135500	423488600	50800	50900	50900	50800	35
347	20240624	135400	421707200	50800	50800	50800	50800	1
348	20240624	135300	421656400	50900	50900	50900	50900	0
349	20240624	135200	421656400	50900	50900	50900	50900	34
350	20240624	135100	419925800	50800	50800	50800	50800	1
351	20240624	135000	419875000	50800	50800	50800	50800	0
352	20240624	134900	419875000	50800	50800	50800	50800	0
353	20240624	134800	419875000	50800	50700	50800	50700	11
354	20240624	134700	419316300	50800	50800	50800	50800	1
355	20240624	134600	419265500	50800	50800	50800	50800	0
356	20240624	134500	419265500	50800	50800	50800	50800	34
357	20240624	134400	417538300	50700	50700	50700	50700	11
358	20240624	134300	416980600	50700	50900	50900	50700	79
359	20240624	134200	412964900	50900	50900	50900	50900	0
360	20240624	134100	412964900	50900	50800	50900	50800	2
361	20240624	134000	412863200	50900	50900	50900	50900	1
362	20240624	133900	412812300	50900	50900	50900	50900	0
363	20240624	133800	412812300	50900	50800	50900	50800	21
364	20240624	133700	411745400	50700	50700	50700	50700	1
365	20240624	133600	411694700	50700	50700	50700	50700	1
366	20240624	133500	411644000	50800	50800	50800	50800	34
367	20240624	133400	409916800	50700	50700	50700	50700	1
368	20240624	133300	409866100	50800	50800	50800	50800	0
369	20240624	133200	409866100	50800	50800	50800	50800	0
370	20240624	133100	409866100	50800	50800	50800	50800	67
371	20240624	133000	406462500	50700	50700	50700	50700	1
372	20240624	132900	406411800	50800	50800	50800	50800	1
373	20240624	132800	406361000	50800	50800	50800	50800	34
374	20240624	132700	404633800	50700	50700	50700	50700	53
375	20240624	132600	401946700	50700	50900	50900	50700	183
376	20240624	132500	392633200	50900	50900	50900	50900	0
377	20240624	132400	392633200	50900	50900	51000	50900	50
378	20240624	132300	390084800	50900	50800	50900	50800	9
379	20240624	132200	389626800	50900	50900	50900	50900	0
380	20240624	132100	389626800	50900	50900	50900	50900	34
381	20240624	132000	387896200	50800	50800	50800	50800	0
382	20240624	131900	387896200	50800	50800	50800	50800	1
383	20240624	131800	387845400	50800	50900	50900	50800	35
384	20240624	131700	386064000	50800	50800	50800	50800	99
385	20240624	131600	381034800	50700	50600	50700	50600	110
386	20240624	131500	375458000	50600	50800	50800	50600	168
387	20240624	131400	366937200	50700	50600	50700	50600	120
388	20240624	131300	360861700	50500	50500	50500	50500	0
389	20240624	131200	360861700	50500	50600	50600	50500	32
390	20240624	131100	359242700	50600	50600	50600	50600	35
391	20240624	131000	357471700	50600	50600	50600	50600	134
392	20240624	130900	350691300	50500	50500	50500	50500	2
393	20240624	130800	350590300	50600	50600	50600	50600	3
394	20240624	130700	350438500	50600	50600	50600	50600	39
395	20240624	130600	348465100	50600	50600	50600	50600	5
396	20240624	130500	348212100	50500	50500	50500	50500	1
397	20240624	130400	348161600	50600	50600	50600	50600	34
398	20240624	130300	346441200	50600	50600	50600	50600	40
399	20240624	130200	344417200	50600	50500	50600	50500	4
400	20240624	130100	344215100	50500	50600	50600	50500	35
401	20240624	130000	342444200	50600	50600	50600	50600	1
402	20240624	125900	342393600	50500	50500	50500	50500	2
403	20240624	125800	342292600	50500	50500	50500	50500	1
404	20240624	125700	342242100	50500	50600	50600	50500	35
405	20240624	125600	340471200	50500	50500	50500	50500	0
406	20240624	125500	340471200	50500	50500	50600	50500	34
407	20240624	125400	338752100	50500	50600	50600	50500	91
408	20240624	125300	334153200	50500	50600	50600	50500	2
409	20240624	125200	334052100	50500	50500	50500	50500	2
410	20240624	125100	333951100	50500	50500	50500	50500	1
411	20240624	125000	333900600	50600	50500	50600	50500	41
412	20240624	124900	331826100	50500	50500	50500	50500	0
413	20240624	124800	331826100	50500	50600	50600	50500	611
414	20240624	124700	300922900	50600	50700	50700	50600	36
415	20240624	124600	299097900	50600	50600	50600	50600	1
416	20240624	124500	299047300	50700	50600	50700	50600	12
417	20240624	124400	298440000	50600	50700	50700	50600	47
418	20240624	124300	296058300	50600	50600	50600	50600	0
419	20240624	124200	296058300	50600	50600	50600	50600	1
420	20240624	124100	296007700	50600	50600	50600	50600	0
421	20240624	124000	296007700	50600	50700	50700	50600	36
422	20240624	123900	294182700	50600	50600	50600	50600	0
423	20240624	123800	294182700	50600	50600	50600	50600	2
424	20240624	123700	294081500	50600	50600	50700	50600	36
425	20240624	123600	292256500	50700	50700	50700	50700	0
426	20240624	123500	292256500	50700	50600	50700	50600	2
427	20240624	123400	292155200	50600	50600	50600	50600	1
428	20240624	123300	292104600	50700	50600	50700	50600	36
429	20240624	123200	290279600	50600	50600	50600	50600	0
430	20240624	123100	290279600	50600	50600	50600	50600	2
431	20240624	123000	290178400	50700	50600	50700	50600	35
432	20240624	122900	288404000	50600	50600	50600	50600	1
433	20240624	122800	288353400	50600	50600	50600	50600	2
434	20240624	122700	288252200	50600	50700	50700	50600	36
435	20240624	122600	286427200	50700	50600	50700	50600	100
436	20240624	122500	281357300	50600	50600	50600	50600	1
437	20240624	122400	281306700	50600	50600	50600	50600	2
438	20240624	122300	281205500	50600	50600	50700	50600	36
439	20240624	122200	279380500	50600	50600	50600	50600	0
440	20240624	122100	279380500	50600	50600	50600	50600	2
441	20240624	122000	279279300	50700	50600	50700	50600	35
442	20240624	121900	277504900	50600	50600	50600	50600	1
443	20240624	121800	277454300	50700	50700	50700	50600	8
444	20240624	121700	277048800	50700	50700	50700	50700	1
445	20240624	121600	276998100	50700	50700	50700	50600	36
446	20240624	121500	275173000	50600	50600	50600	50600	1
447	20240624	121400	275122400	50600	50600	50600	50600	2
448	20240624	121300	275021200	50700	50700	50700	50700	34
449	20240624	121200	273297400	50600	50600	50600	50600	2
450	20240624	121100	273196200	50600	50600	50600	50600	0
451	20240624	121000	273196200	50600	50700	50700	50600	55
452	20240624	120900	270407900	50700	50700	50700	50700	2
453	20240624	120800	270306500	50600	50600	50600	50600	2
454	20240624	120700	270205300	50600	50600	50600	50600	1
455	20240624	120600	270154700	50600	50700	50700	50600	38
456	20240624	120500	268228200	50600	50600	50600	50600	2
457	20240624	120400	268127000	50700	50700	50700	50700	0
458	20240624	120300	268127000	50700	50600	50700	50600	39
459	20240624	120200	266149900	50600	50600	50600	50600	0
460	20240624	120100	266149900	50600	50600	50600	50600	2
461	20240624	120000	266048700	50600	50700	50700	50600	2
462	20240624	115900	265947400	50700	50600	50700	50600	35
463	20240624	115800	264173000	50600	50600	50600	50600	1
464	20240624	115700	264122400	50600	50600	50600	50600	16
465	20240624	115600	263312800	50700	50700	50700	50700	34
466	20240624	115500	261589000	50600	50700	50700	50600	4
467	20240624	115400	261386300	50600	50600	50600	50600	1
468	20240624	115300	261335700	50600	50700	50700	50600	36
469	20240624	115200	259510700	50600	50600	50600	50600	0
470	20240624	115100	259510700	50600	50600	50700	50600	23
471	20240624	115000	258344800	50600	50600	50600	50600	1
472	20240624	114900	258294200	50600	50700	50700	50600	35
473	20240624	114800	256519800	50600	50600	50600	50600	1
474	20240624	114700	256469200	50600	50700	50700	50600	2
475	20240624	114600	256367900	50600	50700	50700	50600	36
476	20240624	114500	254542900	50600	50600	50600	50600	0
477	20240624	114400	254542900	50600	50700	50700	50600	2
478	20240624	114300	254441600	50600	50600	50700	50600	4
479	20240624	114200	254239000	50700	50700	50700	50600	36
480	20240624	114100	252413900	50700	50700	50700	50700	0
481	20240624	114000	252413900	50700	50600	50700	50600	6
482	20240624	113900	252109900	50600	50700	50700	50600	35
483	20240624	113800	250335500	50600	50700	50700	50600	71
484	20240624	113700	246735900	50600	50600	50600	50600	0
485	20240624	113600	246735900	50600	50700	50700	50600	38
486	20240624	113500	244809700	50600	50600	50600	50600	1
487	20240624	113400	244759100	50600	50600	50600	50600	1
488	20240624	113300	244708500	50600	50600	50700	50600	4
489	20240624	113200	244506000	50700	50700	50700	50700	34
490	20240624	113100	242782200	50600	50600	50600	50600	2
491	20240624	113000	242681000	50600	50600	50600	50600	22
492	20240624	112900	241567800	50600	50700	50700	50600	138
493	20240624	112800	234571600	50600	50600	50600	50600	0
494	20240624	112700	234571600	50600	50600	50600	50600	1
495	20240624	112600	234521000	50600	50600	50600	50600	1
496	20240624	112500	234470400	50600	50600	50700	50600	38
497	20240624	112400	232544000	50700	50700	50700	50700	5
498	20240624	112300	232290500	50700	50600	50700	50600	6
499	20240624	112200	231986400	50600	50600	50700	50600	36
500	20240624	112100	230161400	50600	50700	50700	50600	21
501	20240624	112000	229096800	50600	50600	50600	50600	0
502	20240624	111900	229096800	50600	50700	50700	50600	36
503	20240624	111800	227271800	50600	50600	50600	50600	2
504	20240624	111700	227170600	50600	50600	50600	50600	0
505	20240624	111600	227170600	50600	50700	50700	50600	11
506	20240624	111500	226613000	50700	50700	50700	50600	37
507	20240624	111400	224737300	50600	50600	50600	50600	2
508	20240624	111300	224636100	50600	50600	50600	50600	1
509	20240624	111200	224585500	50600	50600	50700	50600	71
510	20240624	111100	220989500	50700	50700	50700	50700	0
511	20240624	111000	220989500	50700	50700	50700	50600	24
512	20240624	110900	219773000	50700	50700	50700	50700	23
513	20240624	110800	218606900	50700	50600	50700	50600	36
514	20240624	110700	216781900	50600	50600	50600	50600	0
515	20240624	110600	216781900	50600	50700	50700	50600	2
516	20240624	110500	216680600	50700	50600	50700	50600	35
517	20240624	110400	214906200	50600	50700	50700	50600	5
518	20240624	110300	214652900	50700	50600	50700	50600	3
519	20240624	110200	214501000	50700	50700	50700	50700	34
520	20240624	110100	212777200	50600	50600	50600	50600	2
521	20240624	110000	212676000	50700	50700	50700	50700	9
522	20240624	105900	212219700	50700	50700	50700	50700	4
523	20240624	105800	212016900	50700	50700	50800	50700	44
524	20240624	105700	209782700	50700	50700	50800	50700	13
525	20240624	105600	209123500	50800	50800	50800	50800	1
526	20240624	105500	209072700	50700	50700	50700	50700	2
527	20240624	105400	208971300	50700	50700	50700	50700	5
528	20240624	105300	208717800	50700	50700	50700	50700	8
529	20240624	105200	208312200	50800	50800	50800	50800	0
530	20240624	105100	208312200	50800	50700	50800	50700	42
531	20240624	105000	206179400	50700	50800	50800	50700	7
532	20240624	104900	205824200	50700	50700	50700	50700	79
533	20240624	104800	201818900	50700	50700	50700	50700	38
534	20240624	104700	199892300	50600	50600	50600	50600	3
535	20240624	104600	199740500	50600	50600	50600	50600	1
536	20240624	104500	199689900	50700	50700	50700	50700	35
537	20240624	104400	197915400	50600	50600	50600	50600	1
538	20240624	104300	197864800	50600	50600	50600	50600	1
539	20240624	104200	197814200	50600	50600	50600	50600	2
540	20240624	104100	197713000	50700	50700	50700	50700	34
541	20240624	104000	195989200	50600	50700	50700	50600	69
542	20240624	103900	192491000	50700	50700	50800	50700	76
543	20240624	103800	188637700	50700	50800	50800	50700	62
544	20240624	103700	185490900	50800	50800	50800	50800	35
545	20240624	103600	183712900	50800	50800	50800	50800	2
546	20240624	103500	183611300	50800	50800	50800	50800	0
547	20240624	103400	183611300	50800	50800	50800	50800	40
548	20240624	103300	181579300	50800	50800	50800	50800	0
549	20240624	103200	181579300	50800	50800	50800	50800	2
550	20240624	103100	181477700	50800	50700	50800	50700	11
551	20240624	103000	180919000	50800	50700	50800	50700	2
552	20240624	102900	180817500	50800	50800	50800	50800	34
553	20240624	102800	179090300	50800	50800	50800	50800	26
554	20240624	102700	177769500	50700	50900	50900	50700	2
555	20240624	102600	177667900	50800	50800	50800	50800	20
556	20240624	102500	176651900	50800	50800	50800	50800	24
557	20240624	102400	175432700	50800	50800	50800	50800	21
558	20240624	102300	174365900	50700	50700	50700	50700	1
559	20240624	102200	174315200	50800	50800	50800	50800	18
560	20240624	102100	173400800	50800	50700	50800	50700	30
561	20240624	102000	171877100	50800	50800	50800	50600	565
562	20240624	101900	143193000	50800	50800	50800	50800	1
563	20240624	101800	143142200	51000	51000	51000	51000	17
564	20240624	101700	142275200	51000	50900	51000	50800	168
565	20240624	101600	133716600	50800	50900	50900	50800	7
566	20240624	101500	133360400	50800	50900	50900	50800	4
567	20240624	101400	133157100	50900	50800	50900	50800	35
568	20240624	101300	131375700	50800	50800	50800	50800	1
569	20240624	101200	131324900	50900	50800	50900	50800	2
570	20240624	101100	131223200	51000	50900	51000	50900	44
571	20240624	101000	128983500	50900	51000	51000	50900	67
572	20240624	100900	125571400	50900	50900	50900	50900	1
573	20240624	100800	125520500	50900	50900	50900	50900	2
574	20240624	100700	125418700	51000	51000	51000	51000	35
575	20240624	100600	123633700	51000	51000	51000	51000	34
576	20240624	100500	121899700	51000	51000	51000	51000	0
577	20240624	100400	121899700	51000	51000	51000	51000	28
578	20240624	100300	120471700	51100	51000	51100	51000	2
579	20240624	100200	120369600	51000	51100	51100	51000	4
580	20240624	100100	120165300	51100	51100	51100	51100	3
581	20240624	100000	120012000	51000	51100	51100	51000	37
582	20240624	095900	118121500	51000	51000	51000	51000	2
583	20240624	095800	118019500	51100	51100	51100	51100	5
584	20240624	095700	117764000	51100	50900	51100	50900	40
585	20240624	095600	115724000	50900	50900	50900	50900	1
586	20240624	095500	115673100	51000	51000	51000	51000	3
587	20240624	095400	115520100	51100	51000	51100	51000	34
588	20240624	095300	113786000	50900	50900	50900	50900	2
589	20240624	095200	113684200	50900	50900	50900	50900	1
590	20240624	095100	113633300	50900	51000	51000	50900	6
591	20240624	095000	113327400	51000	50900	51000	50900	43
592	20240624	094900	111134500	50900	51000	51000	50900	38
593	20240624	094800	109198800	51000	51000	51000	51000	30
594	20240624	094700	107668800	51000	51100	51100	51000	38
595	20240624	094600	105727400	51000	51000	51000	51000	222
596	20240624	094500	94405400	51000	51000	51000	50900	4
597	20240624	094400	94201600	51000	50900	51000	50900	7
598	20240624	094300	93844800	51000	50800	51000	50800	82
599	20240624	094200	89667600	50900	50800	50900	50800	5
600	20240624	094100	89413300	50900	50900	50900	50900	7
601	20240624	094000	89057000	50900	50900	50900	50800	55
602	20240624	093900	86257800	50900	50800	50900	50800	52
603	20240624	093800	83616100	50800	50700	50900	50600	80
604	20240624	093700	79562300	50600	50700	50700	50600	4
605	20240624	093600	79359700	50500	51000	51000	50500	748
606	20240624	093500	41309900	51000	51000	51000	51000	0
607	20240624	093400	41309900	51000	51000	51000	51000	33
608	20240624	093300	39626900	51000	51000	51000	51000	1
609	20240624	093200	39575900	51000	51000	51000	51000	20
610	20240624	093100	38555900	51000	51100	51100	51000	3
611	20240624	093000	38402700	51000	51000	51000	51000	1
612	20240624	092900	38351700	51100	51000	51100	51000	4
613	20240624	092800	38147400	51000	51100	51100	51000	3
614	20240624	092700	37994300	51000	51000	51000	51000	1
615	20240624	092600	37943300	51100	51100	51100	51100	3
616	20240624	092500	37790000	51000	51000	51100	51000	35
617	20240624	092400	36004800	51100	51100	51100	51100	4
618	20240624	092300	35800400	51100	51100	51100	51100	7
619	20240624	092200	35442700	51100	51200	51200	51100	4
620	20240624	092100	35238100	51200	51100	51200	51100	10
621	20240624	092000	34726600	51200	51200	51200	51200	5
622	20240624	091900	34470600	51100	51100	51400	51000	110
623	20240624	091800	28841100	51100	51000	51100	51000	55
624	20240624	091700	26030900	51000	51000	51000	51000	1
625	20240624	091600	25979900	51100	51100	51100	51100	1
626	20240624	091500	25928800	51000	51100	51100	51000	3
627	20240624	091400	25775600	51100	51100	51100	51000	7
628	20240624	091300	25418100	51100	51100	51100	51000	6
629	20240624	091200	25111600	51100	51100	51100	51000	40
630	20240624	091100	23071200	51100	51100	51100	51000	6
631	20240624	091000	22764700	51100	51000	51100	51000	19
632	20240624	090900	21795100	51000	51000	51000	51000	40
633	20240624	090800	19755100	51000	51100	51100	51000	17
634	20240624	090700	18888000	51000	51400	51400	51000	150
635	20240624	090600	11183400	51500	51500	51500	51400	7
636	20240624	090500	10823100	51500	51500	51500	51500	7
637	20240624	090400	10462600	51400	51400	51600	51400	7
638	20240624	090300	10102300	51400	51500	51500	51400	14
639	20240624	090200	9381600	51500	51600	51600	51500	4
640	20240624	090100	9175400	51500	51500	51500	51400	18
641	20240624	090000	8250000	51500	52000	52100	51300	159