KissMeData/084370/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195700	5353388400	52900	52900	52900	52900	4407
3	20240624	195600	5353388400	52900	52900	52900	52900	0
4	20240624	195500	5353388400	52900	52900	52900	52900	0
5	20240624	195400	5353388400	52900	52900	52900	52900	0
6	20240624	195300	5353388400	52900	52900	52900	52900	0
7	20240624	195200	5353388400	52900	52900	52900	52900	0
8	20240624	195100	5353388400	52900	52900	52900	52900	0
9	20240624	195000	5353388400	52900	52900	52900	52900	0
10	20240624	194900	5353388400	52900	52900	52900	52900	0
11	20240624	194800	5353388400	52900	52900	52900	52900	0
12	20240624	194700	5353388400	52900	52900	52900	52900	0
13	20240624	194600	5353388400	52900	52900	52900	52900	0
14	20240624	194500	5353388400	52900	52900	52900	52900	0
15	20240624	194400	5353388400	52900	52900	52900	52900	0
16	20240624	194300	5353388400	52900	52900	52900	52900	0
17	20240624	194200	5353388400	52900	52900	52900	52900	0
18	20240624	194100	5353388400	52900	52900	52900	52900	0
19	20240624	194000	5353388400	52900	52900	52900	52900	0
20	20240624	193900	5353388400	52900	52900	52900	52900	0
21	20240624	193800	5353388400	52900	52900	52900	52900	0
22	20240624	193700	5353388400	52900	52900	52900	52900	0
23	20240624	193600	5353388400	52900	52900	52900	52900	0
24	20240624	193500	5353388400	52900	52900	52900	52900	0
25	20240624	193400	5353388400	52900	52900	52900	52900	0
26	20240624	193300	5353388400	52900	52900	52900	52900	0
27	20240624	193200	5353388400	52900	52900	52900	52900	0
28	20240624	193100	5353388400	52900	52900	52900	52900	0
29	20240624	193000	5353388400	52900	52900	52900	52900	0
30	20240624	192900	5353388400	52900	52900	52900	52900	0
31	20240624	192800	5353388400	52900	52900	52900	52900	0
32	20240624	192700	5353388400	52900	52900	52900	52900	4407
33	20240624	192600	5353388400	52900	52900	52900	52900	0
34	20240624	192500	5353388400	52900	52900	52900	52900	0
35	20240624	192400	5353388400	52900	52900	52900	52900	0
36	20240624	192300	5353388400	52900	52900	52900	52900	0
37	20240624	192200	5353388400	52900	52900	52900	52900	0
38	20240624	192100	5353388400	52900	52900	52900	52900	0
39	20240624	192000	5353388400	52900	52900	52900	52900	0
40	20240624	191900	5353388400	52900	52900	52900	52900	0
41	20240624	191800	5353388400	52900	52900	52900	52900	0
42	20240624	191700	5353388400	52900	52900	52900	52900	0
43	20240624	191600	5353388400	52900	52900	52900	52900	0
44	20240624	191500	5353388400	52900	52900	52900	52900	0
45	20240624	191400	5353388400	52900	52900	52900	52900	0
46	20240624	191300	5353388400	52900	52900	52900	52900	0
47	20240624	191200	5353388400	52900	52900	52900	52900	0
48	20240624	191100	5353388400	52900	52900	52900	52900	0
49	20240624	191000	5353388400	52900	52900	52900	52900	0
50	20240624	190900	5353388400	52900	52900	52900	52900	0
51	20240624	190800	5353388400	52900	52900	52900	52900	0
52	20240624	190700	5353388400	52900	52900	52900	52900	0
53	20240624	190600	5353388400	52900	52900	52900	52900	0
54	20240624	190500	5353388400	52900	52900	52900	52900	0
55	20240624	190400	5353388400	52900	52900	52900	52900	0
56	20240624	190300	5353388400	52900	52900	52900	52900	0
57	20240624	190200	5353388400	52900	52900	52900	52900	0
58	20240624	190100	5353388400	52900	52900	52900	52900	0
59	20240624	190000	5353388400	52900	52900	52900	52900	0
60	20240624	185900	5353388400	52900	52900	52900	52900	0
61	20240624	185800	5353388400	52900	52900	52900	52900	0
62	20240624	185700	5353388400	52900	52900	52900	52900	4407
63	20240624	185600	5353388400	52900	52900	52900	52900	0
64	20240624	185500	5353388400	52900	52900	52900	52900	0
65	20240624	185400	5353388400	52900	52900	52900	52900	0
66	20240624	185300	5353388400	52900	52900	52900	52900	0
67	20240624	185200	5353388400	52900	52900	52900	52900	0
68	20240624	185100	5353388400	52900	52900	52900	52900	0
69	20240624	185000	5353388400	52900	52900	52900	52900	0
70	20240624	184900	5353388400	52900	52900	52900	52900	0
71	20240624	184800	5353388400	52900	52900	52900	52900	0
72	20240624	184700	5353388400	52900	52900	52900	52900	0
73	20240624	184600	5353388400	52900	52900	52900	52900	0
74	20240624	184500	5353388400	52900	52900	52900	52900	0
75	20240624	184400	5353388400	52900	52900	52900	52900	0
76	20240624	184300	5353388400	52900	52900	52900	52900	0
77	20240624	184200	5353388400	52900	52900	52900	52900	0
78	20240624	184100	5353388400	52900	52900	52900	52900	0
79	20240624	184000	5353388400	52900	52900	52900	52900	0
80	20240624	183900	5353388400	52900	52900	52900	52900	0
81	20240624	183800	5353388400	52900	52900	52900	52900	0
82	20240624	183700	5353388400	52900	52900	52900	52900	0
83	20240624	183600	5353388400	52900	52900	52900	52900	0
84	20240624	183500	5353388400	52900	52900	52900	52900	0
85	20240624	183400	5353388400	52900	52900	52900	52900	0
86	20240624	183300	5353388400	52900	52900	52900	52900	0
87	20240624	183200	5353388400	52900	52900	52900	52900	0
88	20240624	183100	5353388400	52900	52900	52900	52900	0
89	20240624	183000	5353388400	52900	52900	52900	52900	0
90	20240624	182900	5353388400	52900	52900	52900	52900	0
91	20240624	182800	5353388400	52900	52900	52900	52900	0
92	20240624	182700	5353388400	52900	52900	52900	52900	4407
93	20240624	182600	5353388400	52900	52900	52900	52900	0
94	20240624	182500	5353388400	52900	52900	52900	52900	0
95	20240624	182400	5353388400	52900	52900	52900	52900	0
96	20240624	182300	5353388400	52900	52900	52900	52900	0
97	20240624	182200	5353388400	52900	52900	52900	52900	0
98	20240624	182100	5353388400	52900	52900	52900	52900	0
99	20240624	182000	5353388400	52900	52900	52900	52900	0
100	20240624	181900	5353388400	52900	52900	52900	52900	0
101	20240624	181800	5353388400	52900	52900	52900	52900	0
102	20240624	181700	5353388400	52900	52900	52900	52900	0
103	20240624	181600	5353388400	52900	52900	52900	52900	0
104	20240624	181500	5353388400	52900	52900	52900	52900	0
105	20240624	181400	5353388400	52900	52900	52900	52900	0
106	20240624	181300	5353388400	52900	52900	52900	52900	0
107	20240624	181200	5353388400	52900	52900	52900	52900	0
108	20240624	181100	5353388400	52900	52900	52900	52900	0
109	20240624	181000	5353388400	52900	52900	52900	52900	0
110	20240624	180900	5353388400	52900	52900	52900	52900	0
111	20240624	180800	5353388400	52900	52900	52900	52900	0
112	20240624	180700	5353388400	52900	52900	52900	52900	0
113	20240624	180600	5353388400	52900	52900	52900	52900	0
114	20240624	180500	5353388400	52900	52900	52900	52900	0
115	20240624	180400	5353388400	52900	52900	52900	52900	0
116	20240624	180300	5353388400	52900	52900	52900	52900	0
117	20240624	180200	5353388400	52900	52900	52900	52900	0
118	20240624	180100	5353388400	52900	52900	52900	52900	0
119	20240624	180000	5353388400	52900	52900	52900	52900	0
120	20240624	175900	5353388400	52900	52900	52900	52900	0
121	20240624	175800	5353388400	52900	52900	52900	52900	0
122	20240624	175700	5353388400	52900	52900	52900	52900	4407
123	20240624	175600	5353388400	52900	52900	52900	52900	0
124	20240624	175500	5353388400	52900	52900	52900	52900	0
125	20240624	175400	5353388400	52900	52900	52900	52900	0
126	20240624	175300	5353388400	52900	52900	52900	52900	0
127	20240624	175200	5353388400	52900	52900	52900	52900	0
128	20240624	175100	5353388400	52900	52900	52900	52900	0
129	20240624	175000	5353388400	52900	52900	52900	52900	0
130	20240624	174900	5353388400	52900	52900	52900	52900	0
131	20240624	174800	5353388400	52900	52900	52900	52900	0
132	20240624	174700	5353388400	52900	52900	52900	52900	0
133	20240624	174600	5353388400	52900	52900	52900	52900	0
134	20240624	174500	5353388400	52900	52900	52900	52900	0
135	20240624	174400	5353388400	52900	52900	52900	52900	0
136	20240624	174300	5353388400	52900	52900	52900	52900	0
137	20240624	174200	5353388400	52900	52900	52900	52900	0
138	20240624	174100	5353388400	52900	52900	52900	52900	0
139	20240624	174000	5353388400	52900	52900	52900	52900	0
140	20240624	173900	5353388400	52900	52900	52900	52900	0
141	20240624	173800	5353388400	52900	52900	52900	52900	0
142	20240624	173700	5353388400	52900	52900	52900	52900	0
143	20240624	173600	5353388400	52900	52900	52900	52900	0
144	20240624	173500	5353388400	52900	52900	52900	52900	0
145	20240624	173400	5353388400	52900	52900	52900	52900	0
146	20240624	173300	5353388400	52900	52900	52900	52900	0
147	20240624	173200	5353388400	52900	52900	52900	52900	0
148	20240624	173100	5353388400	52900	52900	52900	52900	0
149	20240624	173000	5353388400	52900	52900	52900	52900	0
150	20240624	172900	5353388400	52900	52900	52900	52900	0
151	20240624	172800	5353388400	52900	52900	52900	52900	0
152	20240624	172700	5353388400	52900	52900	52900	52900	4407
153	20240624	172600	5353388400	52900	52900	52900	52900	0
154	20240624	172500	5353388400	52900	52900	52900	52900	0
155	20240624	172400	5353388400	52900	52900	52900	52900	0
156	20240624	172300	5353388400	52900	52900	52900	52900	0
157	20240624	172200	5353388400	52900	52900	52900	52900	0
158	20240624	172100	5353388400	52900	52900	52900	52900	0
159	20240624	172000	5353388400	52900	52900	52900	52900	0
160	20240624	171900	5353388400	52900	52900	52900	52900	0
161	20240624	171800	5353388400	52900	52900	52900	52900	0
162	20240624	171700	5353388400	52900	52900	52900	52900	0
163	20240624	171600	5353388400	52900	52900	52900	52900	0
164	20240624	171500	5353388400	52900	52900	52900	52900	0
165	20240624	171400	5353388400	52900	52900	52900	52900	0
166	20240624	171300	5353388400	52900	52900	52900	52900	0
167	20240624	171200	5353388400	52900	52900	52900	52900	0
168	20240624	171100	5353388400	52900	52900	52900	52900	0
169	20240624	171000	5353388400	52900	52900	52900	52900	0
170	20240624	170900	5353388400	52900	52900	52900	52900	0
171	20240624	170800	5353388400	52900	52900	52900	52900	0
172	20240624	170700	5353388400	52900	52900	52900	52900	0
173	20240624	170600	5353388400	52900	52900	52900	52900	0
174	20240624	170500	5353388400	52900	52900	52900	52900	0
175	20240624	170400	5353388400	52900	52900	52900	52900	0
176	20240624	170300	5353388400	52900	52900	52900	52900	0
177	20240624	170200	5353388400	52900	52900	52900	52900	0
178	20240624	170100	5353388400	52900	52900	52900	52900	0
179	20240624	170000	5353388400	52900	52900	52900	52900	0
180	20240624	165900	5353388400	52900	52900	52900	52900	0
181	20240624	165800	5353388400	52900	52900	52900	52900	0
182	20240624	165700	5353388400	52900	52900	52900	52900	4407
183	20240624	165600	5353388400	52900	52900	52900	52900	0
184	20240624	165500	5353388400	52900	52900	52900	52900	0
185	20240624	165400	5353388400	52900	52900	52900	52900	0
186	20240624	165300	5353388400	52900	52900	52900	52900	0
187	20240624	165200	5353388400	52900	52900	52900	52900	0
188	20240624	165100	5353388400	52900	52900	52900	52900	0
189	20240624	165000	5353388400	52900	52900	52900	52900	0
190	20240624	164900	5353388400	52900	52900	52900	52900	0
191	20240624	164800	5353388400	52900	52900	52900	52900	0
192	20240624	164700	5353388400	52900	52900	52900	52900	0
193	20240624	164600	5353388400	52900	52900	52900	52900	0
194	20240624	164500	5353388400	52900	52900	52900	52900	0
195	20240624	164400	5353388400	52900	52900	52900	52900	0
196	20240624	164300	5353388400	52900	52900	52900	52900	0
197	20240624	164200	5353388400	52900	52900	52900	52900	0
198	20240624	164100	5353388400	52900	52900	52900	52900	0
199	20240624	164000	5353388400	52900	52900	52900	52900	0
200	20240624	163900	5353388400	52900	52900	52900	52900	0
201	20240624	163800	5353388400	52900	52900	52900	52900	0
202	20240624	163700	5353388400	52900	52900	52900	52900	0
203	20240624	163600	5353388400	52900	52900	52900	52900	0
204	20240624	163500	5353388400	52900	52900	52900	52900	0
205	20240624	163400	5353388400	52900	52900	52900	52900	0
206	20240624	163300	5353388400	52900	52900	52900	52900	0
207	20240624	163200	5353388400	52900	52900	52900	52900	0
208	20240624	163100	5353388400	52900	52900	52900	52900	0
209	20240624	163000	5353388400	52900	52900	52900	52900	0
210	20240624	162900	5353388400	52900	52900	52900	52900	0
211	20240624	162800	5353388400	52900	52900	52900	52900	0
212	20240624	162700	5353388400	52900	52900	52900	52900	4407
213	20240624	162600	5353388400	52900	52900	52900	52900	0
214	20240624	162500	5353388400	52900	52900	52900	52900	0
215	20240624	162400	5353388400	52900	52900	52900	52900	0
216	20240624	162300	5353388400	52900	52900	52900	52900	0
217	20240624	162200	5353388400	52900	52900	52900	52900	0
218	20240624	162100	5353388400	52900	52900	52900	52900	0
219	20240624	162000	5353388400	52900	52900	52900	52900	0
220	20240624	161900	5353388400	52900	52900	52900	52900	0
221	20240624	161800	5353388400	52900	52900	52900	52900	0
222	20240624	161700	5353388400	52900	52900	52900	52900	0
223	20240624	161600	5353388400	52900	52900	52900	52900	0
224	20240624	161500	5353388400	52900	52900	52900	52900	0
225	20240624	161400	5353388400	52900	52900	52900	52900	0
226	20240624	161300	5353388400	52900	52900	52900	52900	0
227	20240624	161200	5353388400	52900	52900	52900	52900	0
228	20240624	161100	5353388400	52900	52900	52900	52900	0
229	20240624	161000	5353388400	52900	52900	52900	52900	0
230	20240624	160900	5353388400	52900	52900	52900	52900	0
231	20240624	160800	5353388400	52900	52900	52900	52900	0
232	20240624	160700	5353388400	52900	52900	52900	52900	0
233	20240624	160600	5353388400	52900	52900	52900	52900	0
234	20240624	160500	5353388400	52900	52900	52900	52900	0
235	20240624	160400	5353388400	52900	52900	52900	52900	0
236	20240624	160300	5353388400	52900	52900	52900	52900	0
237	20240624	160200	5353388400	52900	52900	52900	52900	0
238	20240624	160100	5353388400	52900	52900	52900	52900	0
239	20240624	160000	5353388400	52900	52900	52900	52900	0
240	20240624	155900	5353388400	52900	52900	52900	52900	0
241	20240624	155800	5353388400	52900	52900	52900	52900	0
242	20240624	155700	5353388400	52900	52900	52900	52900	4407
243	20240624	155600	5353388400	52900	52900	52900	52900	0
244	20240624	155500	5353388400	52900	52900	52900	52900	0
245	20240624	155400	5353388400	52900	52900	52900	52900	0
246	20240624	155300	5353388400	52900	52900	52900	52900	0
247	20240624	155200	5353388400	52900	52900	52900	52900	0
248	20240624	155100	5353388400	52900	52900	52900	52900	0
249	20240624	155000	5353388400	52900	52900	52900	52900	0
250	20240624	154900	5353388400	52900	52900	52900	52900	0
251	20240624	154800	5353388400	52900	52900	52900	52900	0
252	20240624	154700	5353388400	52900	52900	52900	52900	0
253	20240624	154600	5353388400	52900	52900	52900	52900	0
254	20240624	154500	5353388400	52900	52900	52900	52900	0
255	20240624	154400	5353388400	52900	52900	52900	52900	0
256	20240624	154300	5353388400	52900	52900	52900	52900	0
257	20240624	154200	5353388400	52900	52900	52900	52900	0
258	20240624	154100	5353388400	52900	52900	52900	52900	0
259	20240624	154000	5353388400	52900	52900	52900	52900	0
260	20240624	153900	5353388400	52900	52900	52900	52900	0
261	20240624	153800	5353388400	52900	52900	52900	52900	0
262	20240624	153700	5353388400	52900	52900	52900	52900	0
263	20240624	153600	5353388400	52900	52900	52900	52900	0
264	20240624	153500	5353388400	52900	52900	52900	52900	0
265	20240624	153400	5353388400	52900	52900	52900	52900	0
266	20240624	153300	5353388400	52900	52900	52900	52900	0
267	20240624	153200	5353388400	52900	52900	52900	52900	0
268	20240624	153100	5353388400	52900	52900	52900	52900	0
269	20240624	153000	5353388400	52900	52900	52900	52900	4407
270	20240624	152900	5120258100	52700	52700	52700	52700	0
271	20240624	152800	5120258100	52700	52700	52700	52700	0
272	20240624	152700	5120258100	52700	52700	52700	52700	0
273	20240624	152600	5120258100	52700	52700	52700	52700	0
274	20240624	152500	5120258100	52700	52700	52700	52700	0
275	20240624	152400	5120258100	52700	52700	52700	52700	0
276	20240624	152300	5120258100	52700	52700	52700	52700	0
277	20240624	152200	5120258100	52700	52700	52700	52700	0
278	20240624	152100	5120258100	52700	52700	52700	52700	0
279	20240624	152000	5120258100	52700	52700	52700	52700	0
280	20240624	151900	5120258100	52700	52500	52700	52500	315
281	20240624	151800	5103700700	52500	52600	52600	52500	119
282	20240624	151700	5097453100	52500	52500	52600	52500	240
283	20240624	151600	5084852700	52600	52500	52600	52500	345
284	20240624	151500	5066736400	52500	52500	52500	52500	114
285	20240624	151400	5060751400	52600	52500	52600	52500	136
286	20240624	151300	5053606800	52500	52600	52600	52500	105
287	20240624	151200	5048090800	52600	52700	52700	52600	1102
288	20240624	151100	4990125500	52600	52600	52700	52600	2104
289	20240624	151000	4879283000	52600	52600	52600	52500	196
290	20240624	150900	4868985700	52500	52600	52600	52500	55
291	20240624	150800	4866096600	52600	52500	52600	52500	78
292	20240624	150700	4861996600	52500	52500	52600	52500	336
293	20240624	150600	4844355700	52600	52500	52600	52500	93
294	20240624	150500	4839470800	52500	52700	52700	52500	615
295	20240624	150400	4807125100	52600	52600	52700	52600	236
296	20240624	150300	4794710600	52700	52600	52700	52600	132
297	20240624	150200	4787764700	52700	52700	52700	52600	52
298	20240624	150100	4785028300	52600	52700	52700	52600	39
299	20240624	150000	4782975000	52700	52700	52700	52600	44
300	20240624	145900	4780657600	52700	52700	52700	52600	439
301	20240624	145800	4757564200	52600	52700	52700	52600	367
302	20240624	145700	4738257000	52700	52600	52700	52600	37
303	20240624	145600	4736307200	52700	52600	52700	52600	126
304	20240624	145500	4729677700	52600	52600	52600	52500	270
305	20240624	145400	4715479700	52600	52700	52700	52500	657
306	20240624	145300	4680926300	52600	52700	52700	52600	138
307	20240624	145200	4673665900	52600	52600	52700	52600	60
308	20240624	145100	4670508200	52700	52600	52700	52500	335
309	20240624	145000	4652889200	52600	52600	52600	52500	287
310	20240624	144900	4637793100	52600	52500	52600	52500	174
311	20240624	144800	4628640900	52500	52600	52600	52500	130
312	20240624	144700	4621811100	52500	52600	52600	52500	579
313	20240624	144600	4591359000	52600	52600	52600	52500	217
314	20240624	144500	4579952200	52600	52500	52600	52500	183
315	20240624	144400	4570330700	52500	52600	52600	52500	191
316	20240624	144300	4560301100	52600	52600	52600	52500	451
317	20240624	144200	4536581300	52600	52600	52600	52500	103
318	20240624	144100	4531170900	52500	52600	52600	52500	94
319	20240624	144000	4526231100	52500	52500	52600	52500	18
320	20240624	143900	4525284900	52600	52600	52600	52500	287
321	20240624	143800	4510206700	52600	52600	52600	52500	21
322	20240624	143700	4509102200	52500	52600	52600	52500	89
323	20240624	143600	4504425700	52600	52600	52600	52500	48
324	20240624	143500	4501903700	52600	52600	52600	52500	65
325	20240624	143400	4498484900	52600	52600	52600	52500	74
326	20240624	143300	4494596900	52600	52600	52700	52600	436
327	20240624	143200	4471661800	52700	52700	52700	52600	101
328	20240624	143100	4466339200	52700	52500	52700	52500	653
329	20240624	143000	4431996000	52500	52500	52600	52500	137
330	20240624	142900	4424797700	52600	52500	52600	52500	133
331	20240624	142800	4417812800	52600	52600	52600	52500	633
332	20240624	142700	4384517300	52700	52700	52700	52600	68
333	20240624	142600	4380937900	52700	52700	52700	52600	59
334	20240624	142500	4377831800	52600	52700	52700	52600	42
335	20240624	142400	4375620300	52600	52600	52700	52600	99
336	20240624	142300	4370408600	52600	52700	52700	52600	96
337	20240624	142200	4365356700	52700	52700	52700	52700	23
338	20240624	142100	4364144600	52600	52500	52700	52500	308
339	20240624	142000	4347946600	52500	52500	52600	52500	84
340	20240624	141900	4343534500	52600	52600	52600	52500	118
341	20240624	141800	4337336900	52600	52500	52600	52500	121
342	20240624	141700	4330983200	52500	52400	52500	52400	54
343	20240624	141600	4328148700	52500	52700	52700	52400	644
344	20240624	141500	4294297500	52600	52700	52700	52600	73
345	20240624	141400	4290454100	52600	52700	52700	52600	26
346	20240624	141300	4289084100	52700	52600	52700	52600	79
347	20240624	141200	4284926800	52700	52700	52800	52600	1148
348	20240624	141100	4224488100	52700	52700	52700	52700	485
349	20240624	141000	4198928600	52700	52700	52700	52600	23
350	20240624	140900	4197716900	52700	52700	52700	52600	172
351	20240624	140800	4188666600	52700	52600	52700	52600	52
352	20240624	140700	4185928300	52700	52700	52700	52600	60
353	20240624	140600	4182770800	52600	52600	52700	52600	77
354	20240624	140500	4178718100	52700	52600	52800	52500	980
355	20240624	140400	4127126800	52700	52500	52700	52500	878
356	20240624	140300	4080928700	52500	52400	52500	52400	66
357	20240624	140200	4077467000	52500	52400	52500	52400	96
358	20240624	140100	4072433500	52400	52400	52400	52300	106
359	20240624	140000	4066881200	52400	52300	52400	52300	37
360	20240624	135900	4064945100	52400	52500	52500	52400	234
361	20240624	135800	4052681700	52400	52200	52600	52100	1756
362	20240624	135700	3960684600	52200	52200	52200	52200	34
363	20240624	135600	3958909800	52200	52200	52200	52100	31
364	20240624	135500	3957292100	52200	52200	52200	52100	159
365	20240624	135400	3949005800	52200	52100	52200	52100	51
366	20240624	135300	3946347400	52200	52100	52200	52100	75
367	20240624	135200	3942435000	52200	52100	52200	52100	52
368	20240624	135100	3939724400	52200	52200	52200	52100	103
369	20240624	135000	3934355600	52200	52200	52200	52100	179
370	20240624	134900	3925025500	52100	52000	52200	52000	645
371	20240624	134800	3891467300	52000	52000	52000	51900	171
372	20240624	134700	3882590200	52000	52000	52000	51900	113
373	20240624	134600	3876722700	51900	51900	52000	51900	169
374	20240624	134500	3867949000	52000	51900	52100	51900	301
375	20240624	134400	3852325600	52100	52100	52100	52000	682
376	20240624	134300	3816857600	52100	52100	52200	52000	103
377	20240624	134200	3811499900	52200	52100	52200	52100	111
378	20240624	134100	3805714200	52100	52200	52300	52100	312
379	20240624	134000	3789440400	52200	52300	52300	52200	68
380	20240624	133900	3785887600	52300	52300	52300	52200	52
381	20240624	133800	3783171300	52300	52400	52400	52200	45
382	20240624	133700	3780817700	52300	52400	52400	52200	128
383	20240624	133600	3774125500	52300	52400	52500	52300	329
384	20240624	133500	3756908300	52300	52500	52500	52300	111
385	20240624	133400	3751092700	52500	52400	52600	52300	394
386	20240624	133300	3730415800	52600	52300	52600	52200	3102
387	20240624	133200	3567688000	52400	52400	52400	52300	28
388	20240624	133100	3566221300	52400	52100	52400	52100	516
389	20240624	133000	3539251100	52200	52200	52300	52100	313
390	20240624	132900	3522915200	52200	52100	52400	52000	1040
391	20240624	132800	3468651000	52100	52000	52100	52000	217
392	20240624	132700	3457365200	52000	52000	52000	51900	67
393	20240624	132600	3453886200	51900	52000	52000	51900	124
394	20240624	132500	3447447900	51900	52000	52000	51900	48
395	20240624	132400	3444954800	52000	52000	52000	52000	33
396	20240624	132300	3443238800	52000	52000	52000	51900	69
397	20240624	132200	3439654700	52000	52000	52000	51900	23
398	20240624	132100	3438459200	52000	52000	52000	52000	23
399	20240624	132000	3437263200	52000	52000	52000	52000	28
400	20240624	131900	3435807200	52000	52000	52100	52000	67
401	20240624	131800	3432322400	52100	52100	52100	52100	27
402	20240624	131700	3430915700	52000	51900	52100	51900	1148
403	20240624	131600	3371239800	51900	51900	51900	51800	110
404	20240624	131500	3365540000	51900	51900	51900	51800	37
405	20240624	131400	3363620200	51800	51900	51900	51800	208
406	20240624	131300	3352843300	51900	51900	51900	51900	25
407	20240624	131200	3351545800	51800	51900	51900	51800	129
408	20240624	131100	3344861300	51800	51900	51900	51800	62
409	20240624	131000	3341646500	51800	51800	51900	51800	258
410	20240624	130900	3328281700	51800	51800	51800	51700	379
411	20240624	130800	3308658400	51800	51800	51800	51700	192
412	20240624	130700	3298719400	51800	51800	51800	51800	23
413	20240624	130600	3297528000	51800	51800	51800	51700	42
414	20240624	130500	3295354800	51800	51800	51800	51700	100
415	20240624	130400	3290182600	51800	51700	51800	51700	141
416	20240624	130300	3282889400	51800	51700	51800	51700	127
417	20240624	130200	3276322600	51800	51700	51800	51700	374
418	20240624	130100	3256983800	51800	51800	51800	51700	39
419	20240624	130000	3254965300	51700	51800	51800	51700	74
420	20240624	125900	3251136200	51800	51800	51800	51800	18
421	20240624	125800	3250203800	51800	51800	51800	51700	157
422	20240624	125700	3242083800	51800	51800	51800	51700	50
423	20240624	125600	3239496400	51800	51700	51800	51700	39
424	20240624	125500	3237476300	51700	51800	51800	51700	78
425	20240624	125400	3233440700	51700	51800	51800	51700	51
426	20240624	125300	3230802700	51800	51800	51800	51800	35
427	20240624	125200	3228989700	51800	51700	51800	51700	38
428	20240624	125100	3227022700	51700	51900	51900	51700	156
429	20240624	125000	3218945900	51900	51900	51900	51800	57
430	20240624	124900	3215991700	51900	51800	51900	51800	48
431	20240624	124800	3213500800	51800	51900	51900	51800	25
432	20240624	124700	3212204500	51800	51900	51900	51800	70
433	20240624	124600	3208576500	51800	52000	52000	51800	501
434	20240624	124500	3182573900	52000	51900	52000	51900	64
435	20240624	124400	3179249200	52000	52100	52100	52000	66
436	20240624	124300	3175815800	52000	51900	52100	51900	124
437	20240624	124200	3169367500	52000	52000	52000	51900	47
438	20240624	124100	3166924600	52000	52000	52100	51900	172
439	20240624	124000	3157980600	51900	52000	52000	51900	78
440	20240624	123900	3153928600	52000	52000	52000	52000	16
441	20240624	123800	3153096600	52000	52000	52000	51900	131
442	20240624	123700	3146285100	52000	52000	52000	51900	193
443	20240624	123600	3136265600	52000	51900	52000	51900	23
444	20240624	123500	3135069900	52000	52000	52000	51900	79
445	20240624	123400	3130962000	52000	52000	52000	51800	200
446	20240624	123300	3120578800	51900	52000	52000	51900	127
447	20240624	123200	3113985300	52000	51800	52000	51800	324
448	20240624	123100	3097170400	51900	51800	51900	51700	253
449	20240624	123000	3084064600	51800	51800	51800	51700	120
450	20240624	122900	3077858100	51800	51800	51800	51700	35
451	20240624	122800	3076046200	51800	51700	51800	51700	80
452	20240624	122700	3071908300	51700	51700	51800	51700	330
453	20240624	122600	3054846200	51700	51600	51700	51600	247
454	20240624	122500	3042099400	51700	51600	51700	51600	62
455	20240624	122400	3038896900	51600	51700	51700	51600	68
456	20240624	122300	3035386300	51600	51700	51700	51600	199
457	20240624	122200	3025114700	51600	51700	51700	51600	109
458	20240624	122100	3019485100	51700	51700	51700	51600	46
459	20240624	122000	3017109200	51600	51700	51800	51500	1483
460	20240624	121900	2940660100	51700	51700	51800	51600	123
461	20240624	121800	2934307200	51800	51800	51800	51600	136
462	20240624	121700	2927284300	51600	51700	51800	51600	52
463	20240624	121600	2924597000	51800	51700	51800	51700	133
464	20240624	121500	2917717700	51700	51700	51800	51700	431
465	20240624	121400	2895433100	51800	51800	51800	51700	97
466	20240624	121300	2890411800	51800	51900	51900	51700	70
467	20240624	121200	2886787900	51800	51800	51900	51700	264
468	20240624	121100	2873123600	51800	51900	51900	51700	206
469	20240624	121000	2862456500	51800	51900	51900	51800	44
470	20240624	120900	2860175400	51900	51900	51900	51900	203
471	20240624	120800	2849639700	51800	51900	51900	51800	329
472	20240624	120700	2832569000	51900	52000	52000	51800	212
473	20240624	120600	2821565700	52000	52000	52000	52000	12
474	20240624	120500	2820941700	52000	52000	52000	51800	1066
475	20240624	120400	2765713700	51900	52000	52100	51900	33
476	20240624	120300	2763997300	52000	52300	52300	52000	124
477	20240624	120200	2757546100	52300	51900	52300	51800	1801
478	20240624	120100	2663702400	51900	52000	52000	51800	50
479	20240624	120000	2661109600	52000	51900	52000	51900	125
480	20240624	115900	2654620200	52000	51800	52000	51600	1293
481	20240624	115800	2587637500	51800	51700	51800	51700	276
482	20240624	115700	2573348500	51800	51700	51800	51700	24
483	20240624	115600	2572105900	51800	51800	51800	51700	167
484	20240624	115500	2563463100	51900	51800	51900	51700	2139
485	20240624	115400	2452857600	51900	51900	51900	51800	287
486	20240624	115300	2437975300	51800	51900	51900	51800	61
487	20240624	115200	2434814500	51900	51900	51900	51800	76
488	20240624	115100	2430873600	51900	51900	52000	51900	234
489	20240624	115000	2418727900	52000	51900	52000	51800	128
490	20240624	114900	2412084100	51900	52000	52000	51800	74
491	20240624	114800	2408244300	51900	52000	52000	51900	884
492	20240624	114700	2362362600	52000	52100	52100	51900	125
493	20240624	114600	2355865000	52100	52200	52200	52000	2066
494	20240624	114500	2248431200	52200	52200	52200	52100	49
495	20240624	114400	2245874800	52000	52100	52200	52000	180
496	20240624	114300	2236495400	52200	52200	52200	52100	36
497	20240624	114200	2234616700	52100	52100	52200	52100	57
498	20240624	114100	2231645000	52100	52100	52200	52100	83
499	20240624	114000	2227317800	52200	52300	52300	52200	198
500	20240624	113900	2216981200	52300	52100	52300	52100	94
501	20240624	113800	2212071400	52100	52200	52200	52100	65
502	20240624	113700	2208682400	52200	52100	52200	52000	287
503	20240624	113600	2193731900	52100	52200	52200	52100	176
504	20240624	113500	2184558800	52200	52200	52200	52100	42
505	20240624	113400	2182369300	52200	52300	52300	52200	230
506	20240624	113300	2170361100	52300	52300	52300	52200	83
507	20240624	113200	2166025400	52300	52300	52300	52300	20
508	20240624	113100	2164979400	52300	52300	52400	52200	63
509	20240624	113000	2161686400	52400	52200	52400	52200	44
510	20240624	112900	2159383100	52300	52300	52400	52300	68
511	20240624	112800	2155825900	52400	52300	52400	52300	1147
512	20240624	112700	2095835000	52300	52300	52400	52200	1027
513	20240624	112600	2042130700	52300	52300	52300	52200	132
514	20240624	112500	2035237600	52200	52300	52300	52200	231
515	20240624	112400	2023163300	52400	52400	52400	52400	22
516	20240624	112300	2022010500	52400	52400	52400	52100	493
517	20240624	112200	1996268300	52500	52500	52500	52400	295
518	20240624	112100	1980784500	52600	52500	52600	52500	119
519	20240624	112000	1974535100	52500	52600	52600	52500	31
520	20240624	111900	1972906600	52500	52500	52600	52500	82
521	20240624	111800	1968599800	52600	52600	52600	52600	31
522	20240624	111700	1966969200	52600	52600	52700	52400	555
523	20240624	111600	1937772400	52600	52300	52600	52300	479
524	20240624	111500	1912670900	52300	52200	52300	52200	119
525	20240624	111400	1906454800	52200	52300	52300	52200	84
526	20240624	111300	1902065800	52300	52400	52400	52200	160
527	20240624	111200	1893703500	52300	52400	52400	52300	80
528	20240624	111100	1889516400	52400	52400	52400	52300	33
529	20240624	111000	1887787700	52400	52400	52400	52300	73
530	20240624	110900	1883965800	52400	52400	52400	52300	164
531	20240624	110800	1875386800	52400	52400	52400	52300	70
532	20240624	110700	1871723300	52400	52500	52500	52400	51
533	20240624	110600	1869050400	52500	52500	52600	52400	187
534	20240624	110500	1859233700	52500	52500	52500	52500	33
535	20240624	110400	1857501200	52500	52500	52500	52300	317
536	20240624	110300	1840878400	52500	52400	52500	52400	190
537	20240624	110200	1830920800	52300	52300	52400	52300	39
538	20240624	110100	1828880300	52300	52300	52400	52200	71
539	20240624	110000	1825169400	52300	52500	52500	52100	429
540	20240624	105900	1802755800	52500	52400	52500	52300	55
541	20240624	105800	1799872000	52500	52300	52500	52300	382
542	20240624	105700	1779859800	52300	52300	52400	52300	284
543	20240624	105600	1764995600	52300	52400	52400	52200	367
544	20240624	105500	1745802800	52300	52100	52400	52100	459
545	20240624	105400	1721833500	52200	52300	52400	52200	76
546	20240624	105300	1717863800	52400	52000	52400	52000	500
547	20240624	105200	1691810400	52100	52200	52200	52000	37
548	20240624	105100	1689879900	52100	52100	52200	52100	25
549	20240624	105000	1688576500	52200	52300	52300	52100	182
550	20240624	104900	1679089300	52200	52300	52300	52200	18
551	20240624	104800	1678148600	52400	52200	52400	52200	636
552	20240624	104700	1644904000	52200	52100	52200	52100	147
553	20240624	104600	1637235900	52200	52200	52200	52100	64
554	20240624	104500	1633895600	52200	52100	52200	52000	147
555	20240624	104400	1626234200	52200	52100	52200	52000	124
556	20240624	104300	1619774900	52200	52100	52200	52100	180
557	20240624	104200	1610396000	52200	52200	52200	52100	38
558	20240624	104100	1608413100	52200	52200	52300	52100	145
559	20240624	104000	1600842400	52200	52200	52300	52200	105
560	20240624	103900	1595360500	52300	52300	52300	52200	50
561	20240624	103800	1592747900	52200	52300	52300	52200	299
562	20240624	103700	1577110700	52300	51900	52600	51900	4205
563	20240624	103600	1356958600	51900	51900	51900	51800	61
564	20240624	103500	1353796900	51900	51800	51900	51800	80
565	20240624	103400	1349650400	51900	51900	51900	51800	29
566	20240624	103300	1348147300	51900	51900	51900	51800	159
567	20240624	103200	1339907700	51900	51800	51900	51800	47
568	20240624	103100	1337471300	51900	51900	51900	51800	67
569	20240624	103000	1333996100	51800	51800	51900	51800	259
570	20240624	102900	1320579400	51800	51800	51800	51700	77
571	20240624	102800	1316595300	51800	51700	51800	51700	194
572	20240624	102700	1306565100	51700	51700	51700	51700	77
573	20240624	102600	1302584200	51500	51700	51700	51500	1162
574	20240624	102500	1242624900	51600	51700	51700	51600	50
575	20240624	102400	1240044000	51700	52000	52000	51700	292
576	20240624	102300	1224922500	51800	52000	52000	51800	102
577	20240624	102200	1219634500	52000	51800	52000	51700	318
578	20240624	102100	1203155100	51800	51600	51800	51600	256
579	20240624	102000	1189922900	51800	51600	51800	51600	406
580	20240624	101900	1168935600	51700	51600	51700	51600	186
581	20240624	101800	1159337500	51500	51500	51600	51500	70
582	20240624	101700	1155730600	51600	51600	51600	51500	85
583	20240624	101600	1151349200	51500	51600	51600	51500	83
584	20240624	101500	1147073700	51600	51600	51700	51500	138
585	20240624	101400	1139956900	51700	51600	51700	51600	332
586	20240624	101300	1122821800	51600	51600	51600	51500	136
587	20240624	101200	1115811200	51600	51700	51700	51500	114
588	20240624	101100	1109938600	51500	51600	51700	51500	226
589	20240624	101000	1098287400	51600	51700	51700	51600	93
590	20240624	100900	1093486300	51700	51700	51700	51700	23
591	20240624	100800	1092297200	51800	51800	51800	51600	75
592	20240624	100700	1088417600	51800	51700	51800	51700	140
593	20240624	100600	1081179200	51700	51700	51700	51700	33
594	20240624	100500	1079473100	51700	51600	51800	51600	625
595	20240624	100400	1047202200	51600	51700	51700	51600	98
596	20240624	100300	1042142800	51600	51600	51700	51600	252
597	20240624	100200	1029138100	51600	51600	51600	51600	27
598	20240624	100100	1027744900	51600	51700	51700	51500	104
599	20240624	100000	1022385200	51600	51700	51700	51600	60
600	20240624	095900	1019286900	51700	51700	51700	51700	182
601	20240624	095800	1009877500	51700	51500	51700	51500	329
602	20240624	095700	992901400	51600	51500	51600	51500	259
603	20240624	095600	979561400	51500	51600	51600	51500	81
604	20240624	095500	975389600	51600	51600	51600	51600	16
605	20240624	095400	974564000	51600	51400	51600	51400	34
606	20240624	095300	972814200	51400	51400	51500	51400	577
607	20240624	095200	943105600	51400	51400	51400	51300	522
608	20240624	095100	916276800	51400	51400	51500	51300	543
609	20240624	095000	888380600	51400	51400	51500	51400	1094
610	20240624	094900	832140700	51500	51500	51500	51400	770
611	20240624	094800	792496600	51600	51600	51600	51500	45
612	20240624	094700	790176400	51500	51500	51600	51500	121
613	20240624	094600	783944700	51500	51600	51600	51500	1009
614	20240624	094500	731914100	51600	51700	51800	51600	848
615	20240624	094400	688081000	51800	51800	51800	51700	37
616	20240624	094300	686165500	51800	51700	51800	51700	153
617	20240624	094200	678254900	51700	51700	51700	51700	66
618	20240624	094100	674842700	51800	51900	52000	51800	582
619	20240624	094000	644643500	51900	52000	52100	51900	21
620	20240624	093900	643551400	51900	51900	52000	51900	428
621	20240624	093800	621324000	51900	51900	51900	51900	4
622	20240624	093700	621116400	51900	51800	51900	51800	242
623	20240624	093600	608580500	51800	51700	51800	51700	95
624	20240624	093500	603668300	51700	51800	51800	51700	406
625	20240624	093400	582665600	51800	51800	51900	51800	217
626	20240624	093300	571408400	52100	52100	52100	52100	17
627	20240624	093200	570522700	51800	52000	52000	51700	703
628	20240624	093100	534119000	51900	51900	51900	51900	321
629	20240624	093000	517459100	51700	51700	51800	51700	125
630	20240624	092900	510986600	51700	51800	51900	51700	287
631	20240624	092800	496125500	51800	51800	51800	51800	36
632	20240624	092700	494260700	51800	51800	51900	51800	117
633	20240624	092600	488198600	52100	51900	52100	51800	543
634	20240624	092500	460048300	51900	52000	52100	51800	263
635	20240624	092400	446400400	51900	51900	51900	51800	576
636	20240624	092300	416523200	51900	51800	52000	51800	303
637	20240624	092200	400793500	51800	51900	51900	51800	50
638	20240624	092100	398203100	51900	51700	51900	51700	327
639	20240624	092000	381277000	51800	51800	51800	51700	281
640	20240624	091900	366735600	51800	51800	51800	51800	73
641	20240624	091800	362954200	51800	52000	52000	51800	1046
642	20240624	091700	308720400	52200	51900	52200	51900	473
643	20240624	091600	284101800	51900	51900	51900	51900	8
644	20240624	091500	283686600	51900	51900	52000	51800	451
645	20240624	091400	260277900	51900	51900	52100	51900	14
646	20240624	091300	259549900	51900	51900	52000	51900	572
647	20240624	091200	229845900	51900	51800	51900	51800	163
648	20240624	091100	221388000	51800	51800	51800	51800	236
649	20240624	091000	209163200	51800	51900	51900	51800	59
650	20240624	090900	206106200	51900	52000	52000	51900	132
651	20240624	090800	199253000	52000	52100	52100	52000	209
652	20240624	090700	188367900	52200	52200	52200	52100	184
653	20240624	090600	178770400	52200	52200	52200	52100	22
654	20240624	090500	177622300	52200	52100	52200	52100	244
655	20240624	090400	164907900	52000	52200	52200	51900	383
656	20240624	090300	144999800	51900	52000	52200	51900	765
657	20240624	090200	105178700	52000	51700	52000	51700	293
658	20240624	090100	90009000	51700	52200	52200	51700	1273
659	20240624	090000	23818600	52200	52600	52600	52200	436