KissMeData/185750/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203400	7365911200	95800	95800	95800	95800	3231
3	20240624	203300	7365911200	95800	95800	95800	95800	0
4	20240624	203200	7365911200	95800	95800	95800	95800	0
5	20240624	203100	7365911200	95800	95800	95800	95800	0
6	20240624	203000	7365911200	95800	95800	95800	95800	0
7	20240624	202900	7365911200	95800	95800	95800	95800	0
8	20240624	202800	7365911200	95800	95800	95800	95800	0
9	20240624	202700	7365911200	95800	95800	95800	95800	0
10	20240624	202600	7365911200	95800	95800	95800	95800	0
11	20240624	202500	7365911200	95800	95800	95800	95800	0
12	20240624	202400	7365911200	95800	95800	95800	95800	0
13	20240624	202300	7365911200	95800	95800	95800	95800	0
14	20240624	202200	7365911200	95800	95800	95800	95800	0
15	20240624	202100	7365911200	95800	95800	95800	95800	0
16	20240624	202000	7365911200	95800	95800	95800	95800	0
17	20240624	201900	7365911200	95800	95800	95800	95800	0
18	20240624	201800	7365911200	95800	95800	95800	95800	0
19	20240624	201700	7365911200	95800	95800	95800	95800	0
20	20240624	201600	7365911200	95800	95800	95800	95800	0
21	20240624	201500	7365911200	95800	95800	95800	95800	0
22	20240624	201400	7365911200	95800	95800	95800	95800	0
23	20240624	201300	7365911200	95800	95800	95800	95800	0
24	20240624	201200	7365911200	95800	95800	95800	95800	0
25	20240624	201100	7365911200	95800	95800	95800	95800	0
26	20240624	201000	7365911200	95800	95800	95800	95800	0
27	20240624	200900	7365911200	95800	95800	95800	95800	0
28	20240624	200800	7365911200	95800	95800	95800	95800	0
29	20240624	200700	7365911200	95800	95800	95800	95800	0
30	20240624	200600	7365911200	95800	95800	95800	95800	0
31	20240624	200500	7365911200	95800	95800	95800	95800	0
32	20240624	200400	7365911200	95800	95800	95800	95800	3231
33	20240624	200300	7365911200	95800	95800	95800	95800	0
34	20240624	200200	7365911200	95800	95800	95800	95800	0
35	20240624	200100	7365911200	95800	95800	95800	95800	0
36	20240624	200000	7365911200	95800	95800	95800	95800	0
37	20240624	195900	7365911200	95800	95800	95800	95800	0
38	20240624	195800	7365911200	95800	95800	95800	95800	0
39	20240624	195700	7365911200	95800	95800	95800	95800	0
40	20240624	195600	7365911200	95800	95800	95800	95800	0
41	20240624	195500	7365911200	95800	95800	95800	95800	0
42	20240624	195400	7365911200	95800	95800	95800	95800	0
43	20240624	195300	7365911200	95800	95800	95800	95800	0
44	20240624	195200	7365911200	95800	95800	95800	95800	0
45	20240624	195100	7365911200	95800	95800	95800	95800	0
46	20240624	195000	7365911200	95800	95800	95800	95800	0
47	20240624	194900	7365911200	95800	95800	95800	95800	0
48	20240624	194800	7365911200	95800	95800	95800	95800	0
49	20240624	194700	7365911200	95800	95800	95800	95800	0
50	20240624	194600	7365911200	95800	95800	95800	95800	0
51	20240624	194500	7365911200	95800	95800	95800	95800	0
52	20240624	194400	7365911200	95800	95800	95800	95800	0
53	20240624	194300	7365911200	95800	95800	95800	95800	0
54	20240624	194200	7365911200	95800	95800	95800	95800	0
55	20240624	194100	7365911200	95800	95800	95800	95800	0
56	20240624	194000	7365911200	95800	95800	95800	95800	0
57	20240624	193900	7365911200	95800	95800	95800	95800	0
58	20240624	193800	7365911200	95800	95800	95800	95800	0
59	20240624	193700	7365911200	95800	95800	95800	95800	0
60	20240624	193600	7365911200	95800	95800	95800	95800	0
61	20240624	193500	7365911200	95800	95800	95800	95800	0
62	20240624	193400	7365911200	95800	95800	95800	95800	3231
63	20240624	193300	7365911200	95800	95800	95800	95800	0
64	20240624	193200	7365911200	95800	95800	95800	95800	0
65	20240624	193100	7365911200	95800	95800	95800	95800	0
66	20240624	193000	7365911200	95800	95800	95800	95800	0
67	20240624	192900	7365911200	95800	95800	95800	95800	0
68	20240624	192800	7365911200	95800	95800	95800	95800	0
69	20240624	192700	7365911200	95800	95800	95800	95800	0
70	20240624	192600	7365911200	95800	95800	95800	95800	0
71	20240624	192500	7365911200	95800	95800	95800	95800	0
72	20240624	192400	7365911200	95800	95800	95800	95800	0
73	20240624	192300	7365911200	95800	95800	95800	95800	0
74	20240624	192200	7365911200	95800	95800	95800	95800	0
75	20240624	192100	7365911200	95800	95800	95800	95800	0
76	20240624	192000	7365911200	95800	95800	95800	95800	0
77	20240624	191900	7365911200	95800	95800	95800	95800	0
78	20240624	191800	7365911200	95800	95800	95800	95800	0
79	20240624	191700	7365911200	95800	95800	95800	95800	0
80	20240624	191600	7365911200	95800	95800	95800	95800	0
81	20240624	191500	7365911200	95800	95800	95800	95800	0
82	20240624	191400	7365911200	95800	95800	95800	95800	0
83	20240624	191300	7365911200	95800	95800	95800	95800	0
84	20240624	191200	7365911200	95800	95800	95800	95800	0
85	20240624	191100	7365911200	95800	95800	95800	95800	0
86	20240624	191000	7365911200	95800	95800	95800	95800	0
87	20240624	190900	7365911200	95800	95800	95800	95800	0
88	20240624	190800	7365911200	95800	95800	95800	95800	0
89	20240624	190700	7365911200	95800	95800	95800	95800	0
90	20240624	190600	7365911200	95800	95800	95800	95800	0
91	20240624	190500	7365911200	95800	95800	95800	95800	0
92	20240624	190400	7365911200	95800	95800	95800	95800	3231
93	20240624	190300	7365911200	95800	95800	95800	95800	0
94	20240624	190200	7365911200	95800	95800	95800	95800	0
95	20240624	190100	7365911200	95800	95800	95800	95800	0
96	20240624	190000	7365911200	95800	95800	95800	95800	0
97	20240624	185900	7365911200	95800	95800	95800	95800	0
98	20240624	185800	7365911200	95800	95800	95800	95800	0
99	20240624	185700	7365911200	95800	95800	95800	95800	0
100	20240624	185600	7365911200	95800	95800	95800	95800	0
101	20240624	185500	7365911200	95800	95800	95800	95800	0
102	20240624	185400	7365911200	95800	95800	95800	95800	0
103	20240624	185300	7365911200	95800	95800	95800	95800	0
104	20240624	185200	7365911200	95800	95800	95800	95800	0
105	20240624	185100	7365911200	95800	95800	95800	95800	0
106	20240624	185000	7365911200	95800	95800	95800	95800	0
107	20240624	184900	7365911200	95800	95800	95800	95800	0
108	20240624	184800	7365911200	95800	95800	95800	95800	0
109	20240624	184700	7365911200	95800	95800	95800	95800	0
110	20240624	184600	7365911200	95800	95800	95800	95800	0
111	20240624	184500	7365911200	95800	95800	95800	95800	0
112	20240624	184400	7365911200	95800	95800	95800	95800	0
113	20240624	184300	7365911200	95800	95800	95800	95800	0
114	20240624	184200	7365911200	95800	95800	95800	95800	0
115	20240624	184100	7365911200	95800	95800	95800	95800	0
116	20240624	184000	7365911200	95800	95800	95800	95800	0
117	20240624	183900	7365911200	95800	95800	95800	95800	0
118	20240624	183800	7365911200	95800	95800	95800	95800	0
119	20240624	183700	7365911200	95800	95800	95800	95800	0
120	20240624	183600	7365911200	95800	95800	95800	95800	0
121	20240624	183500	7365911200	95800	95800	95800	95800	0
122	20240624	183400	7365911200	95800	95800	95800	95800	3231
123	20240624	183300	7365911200	95800	95800	95800	95800	0
124	20240624	183200	7365911200	95800	95800	95800	95800	0
125	20240624	183100	7365911200	95800	95800	95800	95800	0
126	20240624	183000	7365911200	95800	95800	95800	95800	0
127	20240624	182900	7365911200	95800	95800	95800	95800	0
128	20240624	182800	7365911200	95800	95800	95800	95800	0
129	20240624	182700	7365911200	95800	95800	95800	95800	0
130	20240624	182600	7365911200	95800	95800	95800	95800	0
131	20240624	182500	7365911200	95800	95800	95800	95800	0
132	20240624	182400	7365911200	95800	95800	95800	95800	0
133	20240624	182300	7365911200	95800	95800	95800	95800	0
134	20240624	182200	7365911200	95800	95800	95800	95800	0
135	20240624	182100	7365911200	95800	95800	95800	95800	0
136	20240624	182000	7365911200	95800	95800	95800	95800	0
137	20240624	181900	7365911200	95800	95800	95800	95800	0
138	20240624	181800	7365911200	95800	95800	95800	95800	0
139	20240624	181700	7365911200	95800	95800	95800	95800	0
140	20240624	181600	7365911200	95800	95800	95800	95800	0
141	20240624	181500	7365911200	95800	95800	95800	95800	0
142	20240624	181400	7365911200	95800	95800	95800	95800	0
143	20240624	181300	7365911200	95800	95800	95800	95800	0
144	20240624	181200	7365911200	95800	95800	95800	95800	0
145	20240624	181100	7365911200	95800	95800	95800	95800	0
146	20240624	181000	7365911200	95800	95800	95800	95800	0
147	20240624	180900	7365911200	95800	95800	95800	95800	0
148	20240624	180800	7365911200	95800	95800	95800	95800	0
149	20240624	180700	7365911200	95800	95800	95800	95800	0
150	20240624	180600	7365911200	95800	95800	95800	95800	0
151	20240624	180500	7365911200	95800	95800	95800	95800	0
152	20240624	180400	7365911200	95800	95800	95800	95800	3231
153	20240624	180300	7365911200	95800	95800	95800	95800	0
154	20240624	180200	7365911200	95800	95800	95800	95800	0
155	20240624	180100	7365911200	95800	95800	95800	95800	0
156	20240624	180000	7365911200	95800	95800	95800	95800	0
157	20240624	175900	7365911200	95800	95800	95800	95800	0
158	20240624	175800	7365911200	95800	95800	95800	95800	0
159	20240624	175700	7365911200	95800	95800	95800	95800	0
160	20240624	175600	7365911200	95800	95800	95800	95800	0
161	20240624	175500	7365911200	95800	95800	95800	95800	0
162	20240624	175400	7365911200	95800	95800	95800	95800	0
163	20240624	175300	7365911200	95800	95800	95800	95800	0
164	20240624	175200	7365911200	95800	95800	95800	95800	0
165	20240624	175100	7365911200	95800	95800	95800	95800	0
166	20240624	175000	7365911200	95800	95800	95800	95800	0
167	20240624	174900	7365911200	95800	95800	95800	95800	0
168	20240624	174800	7365911200	95800	95800	95800	95800	0
169	20240624	174700	7365911200	95800	95800	95800	95800	0
170	20240624	174600	7365911200	95800	95800	95800	95800	0
171	20240624	174500	7365911200	95800	95800	95800	95800	0
172	20240624	174400	7365911200	95800	95800	95800	95800	0
173	20240624	174300	7365911200	95800	95800	95800	95800	0
174	20240624	174200	7365911200	95800	95800	95800	95800	0
175	20240624	174100	7365911200	95800	95800	95800	95800	0
176	20240624	174000	7365911200	95800	95800	95800	95800	0
177	20240624	173900	7365911200	95800	95800	95800	95800	0
178	20240624	173800	7365911200	95800	95800	95800	95800	0
179	20240624	173700	7365911200	95800	95800	95800	95800	0
180	20240624	173600	7365911200	95800	95800	95800	95800	0
181	20240624	173500	7365911200	95800	95800	95800	95800	0
182	20240624	173400	7365911200	95800	95800	95800	95800	3231
183	20240624	173300	7365911200	95800	95800	95800	95800	0
184	20240624	173200	7365911200	95800	95800	95800	95800	0
185	20240624	173100	7365911200	95800	95800	95800	95800	0
186	20240624	173000	7365911200	95800	95800	95800	95800	0
187	20240624	172900	7365911200	95800	95800	95800	95800	0
188	20240624	172800	7365911200	95800	95800	95800	95800	0
189	20240624	172700	7365911200	95800	95800	95800	95800	0
190	20240624	172600	7365911200	95800	95800	95800	95800	0
191	20240624	172500	7365911200	95800	95800	95800	95800	0
192	20240624	172400	7365911200	95800	95800	95800	95800	0
193	20240624	172300	7365911200	95800	95800	95800	95800	0
194	20240624	172200	7365911200	95800	95800	95800	95800	0
195	20240624	172100	7365911200	95800	95800	95800	95800	0
196	20240624	172000	7365911200	95800	95800	95800	95800	0
197	20240624	171900	7365911200	95800	95800	95800	95800	0
198	20240624	171800	7365911200	95800	95800	95800	95800	0
199	20240624	171700	7365911200	95800	95800	95800	95800	0
200	20240624	171600	7365911200	95800	95800	95800	95800	0
201	20240624	171500	7365911200	95800	95800	95800	95800	0
202	20240624	171400	7365911200	95800	95800	95800	95800	0
203	20240624	171300	7365911200	95800	95800	95800	95800	0
204	20240624	171200	7365911200	95800	95800	95800	95800	0
205	20240624	171100	7365911200	95800	95800	95800	95800	0
206	20240624	171000	7365911200	95800	95800	95800	95800	0
207	20240624	170900	7365911200	95800	95800	95800	95800	0
208	20240624	170800	7365911200	95800	95800	95800	95800	0
209	20240624	170700	7365911200	95800	95800	95800	95800	0
210	20240624	170600	7365911200	95800	95800	95800	95800	0
211	20240624	170500	7365911200	95800	95800	95800	95800	0
212	20240624	170400	7365911200	95800	95800	95800	95800	3231
213	20240624	170300	7365911200	95800	95800	95800	95800	0
214	20240624	170200	7365911200	95800	95800	95800	95800	0
215	20240624	170100	7365911200	95800	95800	95800	95800	0
216	20240624	170000	7365911200	95800	95800	95800	95800	0
217	20240624	165900	7365911200	95800	95800	95800	95800	0
218	20240624	165800	7365911200	95800	95800	95800	95800	0
219	20240624	165700	7365911200	95800	95800	95800	95800	0
220	20240624	165600	7365911200	95800	95800	95800	95800	0
221	20240624	165500	7365911200	95800	95800	95800	95800	0
222	20240624	165400	7365911200	95800	95800	95800	95800	0
223	20240624	165300	7365911200	95800	95800	95800	95800	0
224	20240624	165200	7365911200	95800	95800	95800	95800	0
225	20240624	165100	7365911200	95800	95800	95800	95800	0
226	20240624	165000	7365911200	95800	95800	95800	95800	0
227	20240624	164900	7365911200	95800	95800	95800	95800	0
228	20240624	164800	7365911200	95800	95800	95800	95800	0
229	20240624	164700	7365911200	95800	95800	95800	95800	0
230	20240624	164600	7365911200	95800	95800	95800	95800	0
231	20240624	164500	7365911200	95800	95800	95800	95800	0
232	20240624	164400	7365911200	95800	95800	95800	95800	0
233	20240624	164300	7365911200	95800	95800	95800	95800	0
234	20240624	164200	7365911200	95800	95800	95800	95800	0
235	20240624	164100	7365911200	95800	95800	95800	95800	0
236	20240624	164000	7365911200	95800	95800	95800	95800	0
237	20240624	163900	7365911200	95800	95800	95800	95800	0
238	20240624	163800	7365911200	95800	95800	95800	95800	0
239	20240624	163700	7365911200	95800	95800	95800	95800	0
240	20240624	163600	7365911200	95800	95800	95800	95800	0
241	20240624	163500	7365911200	95800	95800	95800	95800	0
242	20240624	163400	7365911200	95800	95800	95800	95800	3231
243	20240624	163300	7365911200	95800	95800	95800	95800	0
244	20240624	163200	7365911200	95800	95800	95800	95800	0
245	20240624	163100	7365911200	95800	95800	95800	95800	0
246	20240624	163000	7365911200	95800	95800	95800	95800	0
247	20240624	162900	7365911200	95800	95800	95800	95800	0
248	20240624	162800	7365911200	95800	95800	95800	95800	0
249	20240624	162700	7365911200	95800	95800	95800	95800	0
250	20240624	162600	7365911200	95800	95800	95800	95800	0
251	20240624	162500	7365911200	95800	95800	95800	95800	0
252	20240624	162400	7365911200	95800	95800	95800	95800	0
253	20240624	162300	7365911200	95800	95800	95800	95800	0
254	20240624	162200	7365911200	95800	95800	95800	95800	0
255	20240624	162100	7365911200	95800	95800	95800	95800	0
256	20240624	162000	7365911200	95800	95800	95800	95800	0
257	20240624	161900	7365911200	95800	95800	95800	95800	0
258	20240624	161800	7365911200	95800	95800	95800	95800	0
259	20240624	161700	7365911200	95800	95800	95800	95800	0
260	20240624	161600	7365911200	95800	95800	95800	95800	0
261	20240624	161500	7365911200	95800	95800	95800	95800	0
262	20240624	161400	7365911200	95800	95800	95800	95800	0
263	20240624	161300	7365911200	95800	95800	95800	95800	0
264	20240624	161200	7365911200	95800	95800	95800	95800	0
265	20240624	161100	7365911200	95800	95800	95800	95800	0
266	20240624	161000	7365911200	95800	95800	95800	95800	0
267	20240624	160900	7365911200	95800	95800	95800	95800	0
268	20240624	160800	7365911200	95800	95800	95800	95800	0
269	20240624	160700	7365911200	95800	95800	95800	95800	0
270	20240624	160600	7365911200	95800	95800	95800	95800	0
271	20240624	160500	7365911200	95800	95800	95800	95800	0
272	20240624	160400	7365911200	95800	95800	95800	95800	3231
273	20240624	160300	7365911200	95800	95800	95800	95800	0
274	20240624	160200	7365911200	95800	95800	95800	95800	0
275	20240624	160100	7365911200	95800	95800	95800	95800	0
276	20240624	160000	7365911200	95800	95800	95800	95800	0
277	20240624	155900	7365911200	95800	95800	95800	95800	0
278	20240624	155800	7365911200	95800	95800	95800	95800	0
279	20240624	155700	7365911200	95800	95800	95800	95800	0
280	20240624	155600	7365911200	95800	95800	95800	95800	0
281	20240624	155500	7365911200	95800	95800	95800	95800	0
282	20240624	155400	7365911200	95800	95800	95800	95800	0
283	20240624	155300	7365911200	95800	95800	95800	95800	0
284	20240624	155200	7365911200	95800	95800	95800	95800	0
285	20240624	155100	7365911200	95800	95800	95800	95800	0
286	20240624	155000	7365911200	95800	95800	95800	95800	0
287	20240624	154900	7365911200	95800	95800	95800	95800	0
288	20240624	154800	7365911200	95800	95800	95800	95800	0
289	20240624	154700	7365911200	95800	95800	95800	95800	0
290	20240624	154600	7365911200	95800	95800	95800	95800	0
291	20240624	154500	7365911200	95800	95800	95800	95800	0
292	20240624	154400	7365911200	95800	95800	95800	95800	0
293	20240624	154300	7365911200	95800	95800	95800	95800	0
294	20240624	154200	7365911200	95800	95800	95800	95800	0
295	20240624	154100	7365911200	95800	95800	95800	95800	0
296	20240624	154000	7365911200	95800	95800	95800	95800	0
297	20240624	153900	7365911200	95800	95800	95800	95800	0
298	20240624	153800	7365911200	95800	95800	95800	95800	0
299	20240624	153700	7365911200	95800	95800	95800	95800	0
300	20240624	153600	7365911200	95800	95800	95800	95800	0
301	20240624	153500	7365911200	95800	95800	95800	95800	0
302	20240624	153400	7365911200	95800	95800	95800	95800	3231
303	20240624	153300	7365911200	95800	95800	95800	95800	0
304	20240624	153200	7365911200	95800	95800	95800	95800	0
305	20240624	153100	7365911200	95800	95800	95800	95800	0
306	20240624	153000	7365911200	95800	95800	95800	95800	3231
307	20240624	152900	7056381400	95900	95900	95900	95900	0
308	20240624	152800	7056381400	95900	95900	95900	95900	0
309	20240624	152700	7056381400	95900	95900	95900	95900	0
310	20240624	152600	7056381400	95900	95900	95900	95900	0
311	20240624	152500	7056381400	95900	95900	95900	95900	0
312	20240624	152400	7056381400	95900	95900	95900	95900	0
313	20240624	152300	7056381400	95900	95900	95900	95900	0
314	20240624	152200	7056381400	95900	95900	95900	95900	0
315	20240624	152100	7056381400	95900	95900	95900	95900	0
316	20240624	152000	7056381400	95900	95900	95900	95900	0
317	20240624	151900	7056381400	95900	96000	96200	95900	374
318	20240624	151800	7020454800	96000	96000	96100	96000	209
319	20240624	151700	7000385200	96100	96100	96100	96100	21
320	20240624	151600	6998367100	96000	96000	96000	96000	141
321	20240624	151500	6984831100	96000	96000	96000	95900	163
322	20240624	151400	6969185600	96000	95900	96000	95900	253
323	20240624	151300	6944904300	95900	95900	95900	95900	89
324	20240624	151200	6936369200	95900	96000	96100	95900	749
325	20240624	151100	6864466100	96000	96100	96100	96000	88
326	20240624	151000	6856010900	96100	96100	96100	96000	241
327	20240624	150900	6832867300	96100	96000	96100	96000	205
328	20240624	150800	6813173000	96000	96000	96000	96000	131
329	20240624	150700	6800597000	96000	96000	96100	96000	114
330	20240624	150600	6789652900	96100	96000	96100	96000	713
331	20240624	150500	6721195200	96000	96000	96000	96000	47
332	20240624	150400	6716683200	96000	96200	96200	96000	439
333	20240624	150300	6674494400	96100	96100	96200	96100	337
334	20240624	150200	6642082400	96100	96200	96200	96100	251
335	20240624	150100	6617942700	96200	96200	96200	96200	66
336	20240624	150000	6611593500	96200	96300	96300	96100	53
337	20240624	145900	6606495200	96200	96400	96400	96200	232
338	20240624	145800	6584172200	96200	96400	96400	96200	384
339	20240624	145700	6547180800	96300	96300	96300	96300	177
340	20240624	145600	6530135700	96300	96100	96300	96100	129
341	20240624	145500	6517728200	96100	96000	96100	96000	257
342	20240624	145400	6493037300	96100	96100	96100	96000	143
343	20240624	145300	6479301000	96100	96000	96100	96000	76
344	20240624	145200	6472004800	96100	96100	96100	96000	98
345	20240624	145100	6462596300	96100	96100	96100	96000	225
346	20240624	145000	6440994900	96000	96100	96100	96000	492
347	20240624	144900	6393719900	96100	96200	96200	96100	657
348	20240624	144800	6330529100	96300	96500	96500	96300	1208
349	20240624	144700	6214116700	96500	96100	96500	96100	500
350	20240624	144600	6165970100	96000	95900	96100	95900	816
351	20240624	144500	6087635400	95900	95900	95900	95800	65
352	20240624	144400	6081404200	95900	95900	95900	95800	67
353	20240624	144300	6074979700	95900	96000	96000	95800	115
354	20240624	144200	6063950500	95800	95900	96000	95800	125
355	20240624	144100	6051961400	95900	95900	95900	95800	64
356	20240624	144000	6045825900	95900	95900	95900	95800	94
357	20240624	143900	6036818700	95800	95800	95800	95800	47
358	20240624	143800	6032316100	95800	95800	95800	95700	149
359	20240624	143700	6018044200	95800	95800	95800	95800	74
360	20240624	143600	6010955000	95700	95800	95800	95700	122
361	20240624	143500	5999276600	95800	95800	95800	95700	49
362	20240624	143400	5994584100	95800	95700	95800	95700	86
363	20240624	143300	5986353700	95700	95800	95800	95700	95
364	20240624	143200	5977259900	95800	95700	95800	95700	60
365	20240624	143100	5971515200	95800	95700	95800	95700	10
366	20240624	143000	5970558000	95700	95700	95800	95700	170
367	20240624	142900	5954288900	95700	95700	95700	95700	69
368	20240624	142800	5947685600	95600	95600	95700	95600	110
369	20240624	142700	5937161700	95700	95600	95700	95600	78
370	20240624	142600	5929703600	95700	95700	95700	95600	142
371	20240624	142500	5916116400	95700	95800	95800	95700	8
372	20240624	142400	5915350500	95800	95700	95800	95700	249
373	20240624	142300	5891518600	95700	95800	95800	95700	69
374	20240624	142200	5884915000	95800	95700	95800	95700	26
375	20240624	142100	5882426700	95700	95700	95800	95700	109
376	20240624	142000	5871994800	95700	95800	95800	95700	129
377	20240624	141900	5859642500	95700	95800	95800	95700	28
378	20240624	141800	5856962600	95700	95700	95700	95700	84
379	20240624	141700	5848923800	95700	95700	95700	95600	111
380	20240624	141600	5838311600	95700	95700	95700	95700	2
381	20240624	141500	5838120200	95700	95800	95800	95600	283
382	20240624	141400	5811037900	95700	95800	95800	95700	51
383	20240624	141300	5806157000	95800	95900	95900	95800	174
384	20240624	141200	5789487600	95800	95800	95800	95800	80
385	20240624	141100	5781823600	95800	95700	95800	95600	88
386	20240624	141000	5773404100	95600	95600	95700	95600	142
387	20240624	140900	5759821400	95600	95700	95700	95600	54
388	20240624	140800	5754658900	95700	95600	95700	95600	5
389	20240624	140700	5754180800	95600	95600	95700	95600	100
390	20240624	140600	5744620600	95700	95800	95800	95600	385
391	20240624	140500	5707772400	95800	95800	95800	95800	74
392	20240624	140400	5700683200	95700	95800	95800	95700	73
393	20240624	140300	5693696300	95800	95700	95800	95700	73
394	20240624	140200	5686709700	95700	95800	95800	95700	76
395	20240624	140100	5679436100	95800	95700	95800	95700	46
396	20240624	140000	5675033700	95700	95800	95800	95700	25
397	20240624	135900	5672641000	95800	95800	95800	95800	74
398	20240624	135800	5665551800	95800	95900	95900	95800	50
399	20240624	135700	5660761600	95700	95900	95900	95700	44
400	20240624	135600	5656550400	95900	95800	95900	95800	124
401	20240624	135500	5644670800	95800	95800	95800	95800	76
402	20240624	135400	5637390000	95800	95800	95800	95700	153
403	20240624	135300	5622739500	95800	95700	95800	95700	43
404	20240624	135200	5618620400	95700	95800	95800	95700	52
405	20240624	135100	5613641800	95800	95700	95800	95700	148
406	20240624	135000	5599467900	95800	95800	95800	95800	4
407	20240624	134900	5599084700	95900	95700	95900	95700	85
408	20240624	134800	5590950000	95600	96100	96100	95600	952
409	20240624	134700	5499634200	96100	96100	96200	96100	79
410	20240624	134600	5492041700	96100	96100	96100	96100	15
411	20240624	134500	5490600200	96200	96200	96200	96100	54
412	20240624	134400	5485407700	96200	96300	96300	96200	159
413	20240624	134300	5470109300	96300	96300	96300	96200	51
414	20240624	134200	5465200300	96300	96300	96300	96200	64
415	20240624	134100	5459039400	96200	96300	96300	96200	104
416	20240624	134000	5449031000	96300	96300	96300	96300	11
417	20240624	133900	5447971700	96300	96400	96400	96300	250
418	20240624	133800	5423890600	96400	96400	96400	96300	159
419	20240624	133700	5408567900	96400	96200	96400	96200	348
420	20240624	133600	5375085400	96200	96200	96200	96200	24
421	20240624	133500	5372776600	96200	96200	96200	96100	100
422	20240624	133400	5363163000	96200	96100	96200	96100	20
423	20240624	133300	5361239100	96200	96100	96200	96100	766
424	20240624	133200	5287626300	96200	96400	96400	96100	290
425	20240624	133100	5259696200	96400	96500	96500	96400	82
426	20240624	133000	5251788800	96500	96500	96500	96400	65
427	20240624	132900	5245519000	96500	96600	96600	96500	121
428	20240624	132800	5233841100	96500	96500	96600	96400	109
429	20240624	132700	5223320700	96500	96600	96600	96500	130
430	20240624	132600	5210772600	96500	96500	96600	96500	73
431	20240624	132500	5203725100	96500	96600	96600	96500	75
432	20240624	132400	5196484400	96500	96600	96600	96500	46
433	20240624	132300	5192043100	96600	96500	96600	96500	168
434	20240624	132200	5175828600	96500	96200	96600	96200	2998
435	20240624	132100	4886949400	96200	96200	96200	96200	97
436	20240624	132000	4877618000	96200	96100	96200	96100	194
437	20240624	131900	4858972800	96100	96100	96100	96100	24
438	20240624	131800	4856666400	96000	96100	96100	96000	67
439	20240624	131700	4850231900	96100	96100	96100	96000	118
440	20240624	131600	4838893200	96000	96100	96100	96000	35
441	20240624	131500	4835531700	96100	96100	96100	96000	132
442	20240624	131400	4822850600	96100	96100	96100	96100	28
443	20240624	131300	4820159800	96100	96000	96100	96000	866
444	20240624	131200	4736999000	96000	96000	96000	95900	68
445	20240624	131100	4730475100	96000	96000	96000	96000	23
446	20240624	131000	4728267100	96000	96000	96000	96000	95
447	20240624	130900	4719147100	96000	95900	96000	95900	108
448	20240624	130800	4708788400	96000	96000	96000	96000	22
449	20240624	130700	4706676400	96000	96000	96000	95900	134
450	20240624	130600	4693813400	96000	95900	96000	95900	150
451	20240624	130500	4679414400	96000	95900	96000	95800	420
452	20240624	130400	4639138900	95800	95500	95800	95500	79
453	20240624	130300	4631579200	95500	95600	95700	95500	57
454	20240624	130200	4626129300	95600	95600	95700	95600	128
455	20240624	130100	4613892300	95600	95600	95600	95600	69
456	20240624	130000	4607295900	95600	95900	95900	95600	172
457	20240624	125900	4590851000	95900	95700	95900	95600	112
458	20240624	125800	4580129400	95700	95600	95700	95600	83
459	20240624	125700	4572191700	95600	95600	95600	95600	249
460	20240624	125600	4548387300	95700	95600	95800	95600	160
461	20240624	125500	4533084100	95600	95900	95900	95600	663
462	20240624	125400	4469548400	95900	95900	96000	95900	119
463	20240624	125300	4458132500	95900	96000	96000	95900	215
464	20240624	125200	4437512500	96000	96000	96000	95900	146
465	20240624	125100	4423501900	96000	96000	96000	96000	54
466	20240624	125000	4418317900	96000	96000	96000	96000	97
467	20240624	124900	4409005900	96000	96000	96000	95900	71
468	20240624	124800	4402194000	96000	96000	96000	96000	15
469	20240624	124700	4400754000	96000	95900	96000	95900	37
470	20240624	124600	4397204600	95800	96000	96000	95800	184
471	20240624	124500	4379562900	96000	95900	96000	95900	17
472	20240624	124400	4377931000	96000	96000	96000	95900	33
473	20240624	124300	4374763100	96000	95700	96000	95700	2365
474	20240624	124200	4148141700	95800	95800	95800	95800	49
475	20240624	124100	4143447500	95800	95800	95800	95700	29
476	20240624	124000	4140669700	95800	95800	95800	95800	39
477	20240624	123900	4136933500	95700	95800	95800	95700	71
478	20240624	123800	4130136700	95800	95600	95800	95600	640
479	20240624	123700	4068932900	95500	95500	95500	95400	740
480	20240624	123600	3998265900	95400	95400	95400	95400	177
481	20240624	123500	3981380100	95400	95400	95400	95400	115
482	20240624	123400	3970409100	95300	95300	95300	95300	19
483	20240624	123300	3968598400	95400	95400	95400	95300	49
484	20240624	123200	3963928100	95300	95400	95400	95300	22
485	20240624	123100	3961831400	95400	95400	95400	95400	18
486	20240624	123000	3960114200	95300	95400	95400	95300	72
487	20240624	122900	3953252400	95300	95400	95400	95300	12
488	20240624	122800	3952108100	95400	95400	95400	95400	34
489	20240624	122700	3948864500	95300	95300	95300	95300	6
490	20240624	122600	3948292700	95300	95400	95400	95300	53
491	20240624	122500	3943240700	95300	95400	95400	95300	109
492	20240624	122400	3932842900	95400	95400	95400	95400	3
493	20240624	122300	3932556700	95300	95300	95300	95300	88
494	20240624	122200	3924170300	95400	95400	95400	95400	4
495	20240624	122100	3923788700	95400	95400	95400	95400	3
496	20240624	122000	3923502500	95300	95300	95400	95300	116
497	20240624	121900	3912447400	95400	95400	95400	95400	2
498	20240624	121800	3912256600	95400	95400	95400	95400	2
499	20240624	121700	3912065800	95400	95300	95400	95300	43
500	20240624	121600	3907967700	95300	95400	95400	95300	21
501	20240624	121500	3905966200	95400	95400	95400	95300	461
502	20240624	121400	3862032700	95400	95400	95400	95400	16
503	20240624	121300	3860506300	95300	95400	95400	95300	118
504	20240624	121200	3849254800	95400	95400	95400	95400	1
505	20240624	121100	3849159400	95400	95400	95400	95400	4
506	20240624	121000	3848777800	95400	95400	95400	95300	143
507	20240624	120900	3835139700	95400	95400	95400	95300	63
508	20240624	120800	3829131600	95400	95400	95400	95400	2
509	20240624	120700	3828940800	95400	95400	95400	95300	90
510	20240624	120600	3820363500	95400	95400	95400	95400	1
511	20240624	120500	3820268100	95400	95400	95400	95300	24
512	20240624	120400	3817980000	95300	95300	95400	95300	46
513	20240624	120300	3813596100	95300	95400	95400	95300	15
514	20240624	120200	3812165200	95400	95300	95400	95300	18
515	20240624	120100	3810449700	95400	95400	95400	95300	26
516	20240624	120000	3807971500	95300	95400	95400	95300	113
517	20240624	115900	3797202300	95200	95400	95400	95200	7
518	20240624	115800	3796535700	95400	95300	95400	95300	151
519	20240624	115700	3782145200	95100	95200	95200	95100	51
520	20240624	115600	3777294500	95200	95000	95200	95000	31
521	20240624	115500	3774346800	95100	95000	95100	95000	17
522	20240624	115400	3772731400	95100	94900	95100	94900	57
523	20240624	115300	3767320500	94900	95000	95000	94900	44
524	20240624	115200	3763142700	95000	95000	95000	95000	127
525	20240624	115100	3751077700	95000	94900	95000	94900	60
526	20240624	115000	3745382300	95000	95200	95200	94900	3583
527	20240624	114900	3404823400	95200	95300	95300	95200	22
528	20240624	114800	3402728600	95300	95300	95300	95200	5
529	20240624	114700	3402252300	95300	95400	95400	95300	66
530	20240624	114600	3395961900	95400	95400	95400	95400	5
531	20240624	114500	3395484900	95400	95400	95400	95200	74
532	20240624	114400	3388432700	95300	95400	95400	95300	45
533	20240624	114300	3384143800	95400	95300	95400	95300	6
534	20240624	114200	3383571800	95300	95400	95400	95300	11
535	20240624	114100	3382523000	95300	95400	95400	95300	44
536	20240624	114000	3378329700	95400	95400	95400	95400	3
537	20240624	113900	3378043500	95400	95300	95400	95300	20
538	20240624	113800	3376136300	95400	95300	95400	95300	45
539	20240624	113700	3371847600	95300	95300	95300	95300	44
540	20240624	113600	3367654400	95300	95300	95300	95200	37
541	20240624	113500	3364130400	95300	95300	95300	95300	9
542	20240624	113400	3363272700	95200	95300	95300	95200	126
543	20240624	113300	3351269100	95400	95400	95400	95200	85
544	20240624	113200	3343166100	95400	95300	95400	95300	31
545	20240624	113100	3340211300	95400	95300	95400	95300	68
546	20240624	113000	3333730500	95400	95400	95400	95200	26
547	20240624	112900	3331252900	95200	95300	95300	95200	44
548	20240624	112800	3327063800	95300	95400	95400	95200	74
549	20240624	112700	3320012100	95300	95400	95400	95300	5
550	20240624	112600	3319535300	95300	95400	95400	95300	39
551	20240624	112500	3315818300	95400	95300	95400	95300	44
552	20240624	112400	3311624800	95300	95400	95400	95300	6
553	20240624	112300	3311052800	95300	95400	95400	95300	29
554	20240624	112200	3308288700	95400	95400	95400	95300	5
555	20240624	112100	3307811900	95300	95400	95400	95300	47
556	20240624	112000	3303332600	95400	95300	95400	95300	35
557	20240624	111900	3299996700	95300	95300	95400	95300	172
558	20240624	111800	3283604200	95400	95400	95400	95300	47
559	20240624	111700	3279124700	95400	95300	95400	95300	75
560	20240624	111600	3271970000	95400	95300	95400	95300	75
561	20240624	111500	3264822300	95400	95400	95400	95300	45
562	20240624	111400	3260533400	95400	95400	95400	95300	48
563	20240624	111300	3255954400	95400	95400	95400	95300	15
564	20240624	111200	3254523600	95400	95400	95400	95300	138
565	20240624	111100	3241358600	95500	95500	95500	95500	13
566	20240624	111000	3240117100	95400	95500	95500	95300	63
567	20240624	110900	3234112100	95500	95500	95500	95500	8
568	20240624	110800	3233348100	95500	95400	95500	95300	82
569	20240624	110700	3225528500	95400	95400	95400	95300	51
570	20240624	110600	3220663300	95400	95300	95400	95300	109
571	20240624	110500	3210272900	95400	95500	95500	95300	629
572	20240624	110400	3150303600	95500	95400	95500	95400	137
573	20240624	110300	3137220600	95500	95500	95500	95500	15
574	20240624	110200	3135788100	95500	95300	95500	95300	99
575	20240624	110100	3126350600	95500	95400	95500	95300	56
576	20240624	110000	3121008400	95400	95400	95400	95300	66
577	20240624	105900	3114713200	95300	95300	95400	95300	46
578	20240624	105800	3110329100	95300	95400	95400	95300	44
579	20240624	105700	3106134000	95400	95500	95500	95300	644
580	20240624	105600	3044696300	95500	95500	95500	95500	14
581	20240624	105500	3043359300	95400	95400	95500	95400	8
582	20240624	105400	3042596000	95500	95500	95600	95500	30
583	20240624	105300	3039730800	95500	95600	95700	95500	42
584	20240624	105200	3035718600	95600	95600	95600	95500	12
585	20240624	105100	3034571600	95600	95600	95700	95500	43
586	20240624	105000	3030461000	95700	95700	95700	95500	58
587	20240624	104900	3024912400	95700	95700	95700	95600	438
588	20240624	104800	2983035500	95700	95600	95700	95500	68
589	20240624	104700	2976535700	95600	95500	95600	95500	23
590	20240624	104600	2974337300	95600	95600	95700	95600	37
591	20240624	104500	2970798900	95600	95600	95600	95500	61
592	20240624	104400	2964967500	95600	95500	95600	95500	53
593	20240624	104300	2959900900	95600	95500	95600	95400	109
594	20240624	104200	2949492900	95500	95600	95600	95500	14
595	20240624	104100	2948155400	95500	95600	95600	95500	77
596	20240624	104000	2940801800	95600	95900	95900	95500	3521
597	20240624	103900	2603985200	95900	95900	95900	95800	26
598	20240624	103800	2601493800	95900	95900	95900	95800	33
599	20240624	103700	2598330500	95900	95800	95900	95800	50
600	20240624	103600	2593540100	95900	95900	95900	95800	24
601	20240624	103500	2591240100	95800	95900	95900	95800	600
602	20240624	103400	2533713300	95900	96000	96000	95900	85
603	20240624	103300	2525560900	96000	96000	96000	95900	15
604	20240624	103200	2524121200	96000	95900	96000	95900	5
605	20240624	103100	2523641500	96000	95900	96000	95900	12
606	20240624	103000	2522489700	95900	96000	96000	95900	149
607	20240624	102900	2508199300	96000	95900	96000	95900	23
608	20240624	102800	2505991700	95900	96000	96000	95900	5
609	20240624	102700	2505511900	96000	96000	96000	95900	689
610	20240624	102600	2439386100	96000	96100	96100	96000	26
611	20240624	102500	2436888900	96100	96000	96100	96000	3
612	20240624	102400	2436600700	96000	96100	96100	96000	15
613	20240624	102300	2435159400	96100	96100	96100	96000	15
614	20240624	102200	2433718200	96100	96100	96100	96000	35
615	20240624	102100	2430355400	96100	96100	96100	96100	31
616	20240624	102000	2427376300	96000	96000	96100	96000	27
617	20240624	101900	2424784000	96100	96100	96100	96000	117
618	20240624	101800	2413550600	96100	96100	96100	96000	53
619	20240624	101700	2408459300	96100	96100	96100	96000	94
620	20240624	101600	2399426200	96100	96200	96200	96100	104
621	20240624	101500	2389431600	96200	96200	96200	96100	211
622	20240624	101400	2369141400	96200	96300	96300	96200	29
623	20240624	101300	2366351200	96300	96300	96300	96300	2
624	20240624	101200	2366158600	96200	96300	96400	96200	175
625	20240624	101100	2349315900	96300	96400	96400	96300	196
626	20240624	101000	2330438900	96300	96300	96400	96300	53
627	20240624	100900	2325334700	96400	96300	96400	96300	34
628	20240624	100800	2322060400	96300	96300	96400	96300	123
629	20240624	100700	2310205000	96300	96400	96400	96300	8
630	20240624	100600	2309434300	96400	96300	96400	96300	9
631	20240624	100500	2308567200	96400	96200	96400	96200	16
632	20240624	100400	2307026200	96300	96400	96400	96300	11
633	20240624	100300	2305966200	96400	96300	96400	96200	85
634	20240624	100200	2297780800	96300	96300	96300	96200	162
635	20240624	100100	2282180400	96300	96300	96300	96200	12
636	20240624	100000	2281024900	96300	96300	96300	96200	196
637	20240624	095900	2262150300	96200	96200	96300	96200	193
638	20240624	095800	2243583500	96200	96200	96200	96200	4
639	20240624	095700	2243198700	96100	96100	96200	96100	20
640	20240624	095600	2241276400	96100	96100	96200	96100	22
641	20240624	095500	2239161500	96100	96100	96100	96100	18
642	20240624	095400	2237431700	96200	96000	96200	95900	830
643	20240624	095300	2157691400	95900	96100	96100	95900	249
644	20240624	095200	2133787000	96000	96100	96100	96000	179
645	20240624	095100	2116591000	96100	96100	96100	96000	664
646	20240624	095000	2052843200	96100	96000	96100	96000	60
647	20240624	094900	2047083100	96000	96200	96200	96000	90
648	20240624	094800	2038434800	96100	96200	96200	96100	37
649	20240624	094700	2034878800	96200	96100	96200	96100	101
650	20240624	094600	2025171900	96100	96100	96100	96100	1
651	20240624	094500	2025075800	96100	96100	96100	96000	12
652	20240624	094400	2023923200	96100	96100	96100	96000	8
653	20240624	094300	2023154600	96100	96100	96100	96000	7
654	20240624	094200	2022482100	96100	95600	96200	95600	716
655	20240624	094100	1953874300	95600	95500	95600	95500	321
656	20240624	094000	1923187900	95600	95600	95600	95500	29
657	20240624	093900	1920417400	95600	95600	95700	95500	427
658	20240624	093800	1879607400	95700	95700	95700	95600	125
659	20240624	093700	1867656400	95700	95600	95700	95600	90
660	20240624	093600	1859051200	95600	95700	95700	95600	257
661	20240624	093500	1834481300	95700	95800	95800	95600	624
662	20240624	093400	1774769400	95700	95800	95800	95700	275
663	20240624	093300	1748449100	95800	95900	95900	95800	161
664	20240624	093200	1733025000	95800	95900	95900	95800	94
665	20240624	093100	1724016400	96000	95900	96000	95900	6
666	20240624	093000	1723440700	95900	95900	96000	95900	321
667	20240624	092900	1692656500	95800	95800	95800	95800	312
668	20240624	092800	1662766900	95800	96100	96100	95800	318
669	20240624	092700	1632250000	96100	96100	96100	96100	20
670	20240624	092600	1630328000	96100	96300	96300	96100	142
671	20240624	092500	1616668700	96300	96400	96400	96300	53
672	20240624	092400	1611564500	96400	96300	96400	96200	106
673	20240624	092300	1601358600	96300	96300	96300	96200	160
674	20240624	092200	1585959000	96300	96300	96300	96300	48
675	20240624	092100	1581336600	96200	96400	96400	96200	54
676	20240624	092000	1576136000	96400	96400	96400	96200	101
677	20240624	091900	1566418600	96200	96200	96300	96200	157
678	20240624	091800	1551311300	96200	96100	96200	96000	148
679	20240624	091700	1537088400	96200	96100	96300	96000	215
680	20240624	091600	1516419100	96200	96500	96500	96200	576
681	20240624	091500	1460911000	96500	96500	96600	96500	70
682	20240624	091400	1454155500	96500	96500	96600	96500	119
683	20240624	091300	1442670500	96600	96600	96600	96600	60
684	20240624	091200	1436874500	96700	96400	96700	96400	1282
685	20240624	091100	1313134700	96500	96500	96500	96400	649
686	20240624	091000	1250538900	96500	96700	96800	96500	2413
687	20240624	090900	1017345400	96700	96600	96700	96600	1011
688	20240624	090800	919639300	96600	96500	96600	96500	1371
689	20240624	090700	787284200	96600	96700	96700	96500	174
690	20240624	090600	770476800	96500	96600	96800	96500	548
691	20240624	090500	717516900	96600	96600	96800	96500	472
692	20240624	090400	671897700	96600	96500	96900	96500	1100
693	20240624	090300	565481200	96600	96500	96600	96200	1046
694	20240624	090200	464656600	96600	94700	96600	94600	2668
695	20240624	090100	209289800	94800	95000	95100	94600	476
696	20240624	090000	164135700	95100	94600	95800	94600	1698