KissMeData/185750/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203400	4027171500	97400	97400	97400	97400	1557
3	20240625	203300	4027171500	97400	97400	97400	97400	0
4	20240625	203200	4027171500	97400	97400	97400	97400	0
5	20240625	203100	4027171500	97400	97400	97400	97400	0
6	20240625	203000	4027171500	97400	97400	97400	97400	0
7	20240625	202900	4027171500	97400	97400	97400	97400	0
8	20240625	202800	4027171500	97400	97400	97400	97400	0
9	20240625	202700	4027171500	97400	97400	97400	97400	0
10	20240625	202600	4027171500	97400	97400	97400	97400	0
11	20240625	202500	4027171500	97400	97400	97400	97400	0
12	20240625	202400	4027171500	97400	97400	97400	97400	0
13	20240625	202300	4027171500	97400	97400	97400	97400	0
14	20240625	202200	4027171500	97400	97400	97400	97400	0
15	20240625	202100	4027171500	97400	97400	97400	97400	0
16	20240625	202000	4027171500	97400	97400	97400	97400	0
17	20240625	201900	4027171500	97400	97400	97400	97400	0
18	20240625	201800	4027171500	97400	97400	97400	97400	0
19	20240625	201700	4027171500	97400	97400	97400	97400	0
20	20240625	201600	4027171500	97400	97400	97400	97400	0
21	20240625	201500	4027171500	97400	97400	97400	97400	0
22	20240625	201400	4027171500	97400	97400	97400	97400	0
23	20240625	201300	4027171500	97400	97400	97400	97400	0
24	20240625	201200	4027171500	97400	97400	97400	97400	0
25	20240625	201100	4027171500	97400	97400	97400	97400	0
26	20240625	201000	4027171500	97400	97400	97400	97400	0
27	20240625	200900	4027171500	97400	97400	97400	97400	0
28	20240625	200800	4027171500	97400	97400	97400	97400	0
29	20240625	200700	4027171500	97400	97400	97400	97400	0
30	20240625	200600	4027171500	97400	97400	97400	97400	0
31	20240625	200500	4027171500	97400	97400	97400	97400	0
32	20240625	200400	4027171500	97400	97400	97400	97400	1557
33	20240625	200300	4027171500	97400	97400	97400	97400	0
34	20240625	200200	4027171500	97400	97400	97400	97400	0
35	20240625	200100	4027171500	97400	97400	97400	97400	0
36	20240625	200000	4027171500	97400	97400	97400	97400	0
37	20240625	195900	4027171500	97400	97400	97400	97400	0
38	20240625	195800	4027171500	97400	97400	97400	97400	0
39	20240625	195700	4027171500	97400	97400	97400	97400	0
40	20240625	195600	4027171500	97400	97400	97400	97400	0
41	20240625	195500	4027171500	97400	97400	97400	97400	0
42	20240625	195400	4027171500	97400	97400	97400	97400	0
43	20240625	195300	4027171500	97400	97400	97400	97400	0
44	20240625	195200	4027171500	97400	97400	97400	97400	0
45	20240625	195100	4027171500	97400	97400	97400	97400	0
46	20240625	195000	4027171500	97400	97400	97400	97400	0
47	20240625	194900	4027171500	97400	97400	97400	97400	0
48	20240625	194800	4027171500	97400	97400	97400	97400	0
49	20240625	194700	4027171500	97400	97400	97400	97400	0
50	20240625	194600	4027171500	97400	97400	97400	97400	0
51	20240625	194500	4027171500	97400	97400	97400	97400	0
52	20240625	194400	4027171500	97400	97400	97400	97400	0
53	20240625	194300	4027171500	97400	97400	97400	97400	0
54	20240625	194200	4027171500	97400	97400	97400	97400	0
55	20240625	194100	4027171500	97400	97400	97400	97400	0
56	20240625	194000	4027171500	97400	97400	97400	97400	0
57	20240625	193900	4027171500	97400	97400	97400	97400	0
58	20240625	193800	4027171500	97400	97400	97400	97400	0
59	20240625	193700	4027171500	97400	97400	97400	97400	0
60	20240625	193600	4027171500	97400	97400	97400	97400	0
61	20240625	193500	4027171500	97400	97400	97400	97400	0
62	20240625	193400	4027171500	97400	97400	97400	97400	1557
63	20240625	193300	4027171500	97400	97400	97400	97400	0
64	20240625	193200	4027171500	97400	97400	97400	97400	0
65	20240625	193100	4027171500	97400	97400	97400	97400	0
66	20240625	193000	4027171500	97400	97400	97400	97400	0
67	20240625	192900	4027171500	97400	97400	97400	97400	0
68	20240625	192800	4027171500	97400	97400	97400	97400	0
69	20240625	192700	4027171500	97400	97400	97400	97400	0
70	20240625	192600	4027171500	97400	97400	97400	97400	0
71	20240625	192500	4027171500	97400	97400	97400	97400	0
72	20240625	192400	4027171500	97400	97400	97400	97400	0
73	20240625	192300	4027171500	97400	97400	97400	97400	0
74	20240625	192200	4027171500	97400	97400	97400	97400	0
75	20240625	192100	4027171500	97400	97400	97400	97400	0
76	20240625	192000	4027171500	97400	97400	97400	97400	0
77	20240625	191900	4027171500	97400	97400	97400	97400	0
78	20240625	191800	4027171500	97400	97400	97400	97400	0
79	20240625	191700	4027171500	97400	97400	97400	97400	0
80	20240625	191600	4027171500	97400	97400	97400	97400	0
81	20240625	191500	4027171500	97400	97400	97400	97400	0
82	20240625	191400	4027171500	97400	97400	97400	97400	0
83	20240625	191300	4027171500	97400	97400	97400	97400	0
84	20240625	191200	4027171500	97400	97400	97400	97400	0
85	20240625	191100	4027171500	97400	97400	97400	97400	0
86	20240625	191000	4027171500	97400	97400	97400	97400	0
87	20240625	190900	4027171500	97400	97400	97400	97400	0
88	20240625	190800	4027171500	97400	97400	97400	97400	0
89	20240625	190700	4027171500	97400	97400	97400	97400	0
90	20240625	190600	4027171500	97400	97400	97400	97400	0
91	20240625	190500	4027171500	97400	97400	97400	97400	0
92	20240625	190400	4027171500	97400	97400	97400	97400	1557
93	20240625	190300	4027171500	97400	97400	97400	97400	0
94	20240625	190200	4027171500	97400	97400	97400	97400	0
95	20240625	190100	4027171500	97400	97400	97400	97400	0
96	20240625	190000	4027171500	97400	97400	97400	97400	0
97	20240625	185900	4027171500	97400	97400	97400	97400	0
98	20240625	185800	4027171500	97400	97400	97400	97400	0
99	20240625	185700	4027171500	97400	97400	97400	97400	0
100	20240625	185600	4027171500	97400	97400	97400	97400	0
101	20240625	185500	4027171500	97400	97400	97400	97400	0
102	20240625	185400	4027171500	97400	97400	97400	97400	0
103	20240625	185300	4027171500	97400	97400	97400	97400	0
104	20240625	185200	4027171500	97400	97400	97400	97400	0
105	20240625	185100	4027171500	97400	97400	97400	97400	0
106	20240625	185000	4027171500	97400	97400	97400	97400	0
107	20240625	184900	4027171500	97400	97400	97400	97400	0
108	20240625	184800	4027171500	97400	97400	97400	97400	0
109	20240625	184700	4027171500	97400	97400	97400	97400	0
110	20240625	184600	4027171500	97400	97400	97400	97400	0
111	20240625	184500	4027171500	97400	97400	97400	97400	0
112	20240625	184400	4027171500	97400	97400	97400	97400	0
113	20240625	184300	4027171500	97400	97400	97400	97400	0
114	20240625	184200	4027171500	97400	97400	97400	97400	0
115	20240625	184100	4027171500	97400	97400	97400	97400	0
116	20240625	184000	4027171500	97400	97400	97400	97400	0
117	20240625	183900	4027171500	97400	97400	97400	97400	0
118	20240625	183800	4027171500	97400	97400	97400	97400	0
119	20240625	183700	4027171500	97400	97400	97400	97400	0
120	20240625	183600	4027171500	97400	97400	97400	97400	0
121	20240625	183500	4027171500	97400	97400	97400	97400	0
122	20240625	183400	4027171500	97400	97400	97400	97400	1557
123	20240625	183300	4027171500	97400	97400	97400	97400	0
124	20240625	183200	4027171500	97400	97400	97400	97400	0
125	20240625	183100	4027171500	97400	97400	97400	97400	0
126	20240625	183000	4027171500	97400	97400	97400	97400	0
127	20240625	182900	4027171500	97400	97400	97400	97400	0
128	20240625	182800	4027171500	97400	97400	97400	97400	0
129	20240625	182700	4027171500	97400	97400	97400	97400	0
130	20240625	182600	4027171500	97400	97400	97400	97400	0
131	20240625	182500	4027171500	97400	97400	97400	97400	0
132	20240625	182400	4027171500	97400	97400	97400	97400	0
133	20240625	182300	4027171500	97400	97400	97400	97400	0
134	20240625	182200	4027171500	97400	97400	97400	97400	0
135	20240625	182100	4027171500	97400	97400	97400	97400	0
136	20240625	182000	4027171500	97400	97400	97400	97400	0
137	20240625	181900	4027171500	97400	97400	97400	97400	0
138	20240625	181800	4027171500	97400	97400	97400	97400	0
139	20240625	181700	4027171500	97400	97400	97400	97400	0
140	20240625	181600	4027171500	97400	97400	97400	97400	0
141	20240625	181500	4027171500	97400	97400	97400	97400	0
142	20240625	181400	4027171500	97400	97400	97400	97400	0
143	20240625	181300	4027171500	97400	97400	97400	97400	0
144	20240625	181200	4027171500	97400	97400	97400	97400	0
145	20240625	181100	4027171500	97400	97400	97400	97400	0
146	20240625	181000	4027171500	97400	97400	97400	97400	0
147	20240625	180900	4027171500	97400	97400	97400	97400	0
148	20240625	180800	4027171500	97400	97400	97400	97400	0
149	20240625	180700	4027171500	97400	97400	97400	97400	0
150	20240625	180600	4027171500	97400	97400	97400	97400	0
151	20240625	180500	4027171500	97400	97400	97400	97400	0
152	20240625	180400	4027171500	97400	97400	97400	97400	1557
153	20240625	180300	4027171500	97400	97400	97400	97400	0
154	20240625	180200	4027171500	97400	97400	97400	97400	0
155	20240625	180100	4027171500	97400	97400	97400	97400	0
156	20240625	180000	4027171500	97400	97400	97400	97400	0
157	20240625	175900	4027171500	97400	97400	97400	97400	0
158	20240625	175800	4027171500	97400	97400	97400	97400	0
159	20240625	175700	4027171500	97400	97400	97400	97400	0
160	20240625	175600	4027171500	97400	97400	97400	97400	0
161	20240625	175500	4027171500	97400	97400	97400	97400	0
162	20240625	175400	4027171500	97400	97400	97400	97400	0
163	20240625	175300	4027171500	97400	97400	97400	97400	0
164	20240625	175200	4027171500	97400	97400	97400	97400	0
165	20240625	175100	4027171500	97400	97400	97400	97400	0
166	20240625	175000	4027171500	97400	97400	97400	97400	0
167	20240625	174900	4027171500	97400	97400	97400	97400	0
168	20240625	174800	4027171500	97400	97400	97400	97400	0
169	20240625	174700	4027171500	97400	97400	97400	97400	0
170	20240625	174600	4027171500	97400	97400	97400	97400	0
171	20240625	174500	4027171500	97400	97400	97400	97400	0
172	20240625	174400	4027171500	97400	97400	97400	97400	0
173	20240625	174300	4027171500	97400	97400	97400	97400	0
174	20240625	174200	4027171500	97400	97400	97400	97400	0
175	20240625	174100	4027171500	97400	97400	97400	97400	0
176	20240625	174000	4027171500	97400	97400	97400	97400	0
177	20240625	173900	4027171500	97400	97400	97400	97400	0
178	20240625	173800	4027171500	97400	97400	97400	97400	0
179	20240625	173700	4027171500	97400	97400	97400	97400	0
180	20240625	173600	4027171500	97400	97400	97400	97400	0
181	20240625	173500	4027171500	97400	97400	97400	97400	0
182	20240625	173400	4027171500	97400	97400	97400	97400	1557
183	20240625	173300	4027171500	97400	97400	97400	97400	0
184	20240625	173200	4027171500	97400	97400	97400	97400	0
185	20240625	173100	4027171500	97400	97400	97400	97400	0
186	20240625	173000	4027171500	97400	97400	97400	97400	0
187	20240625	172900	4027171500	97400	97400	97400	97400	0
188	20240625	172800	4027171500	97400	97400	97400	97400	0
189	20240625	172700	4027171500	97400	97400	97400	97400	0
190	20240625	172600	4027171500	97400	97400	97400	97400	0
191	20240625	172500	4027171500	97400	97400	97400	97400	0
192	20240625	172400	4027171500	97400	97400	97400	97400	0
193	20240625	172300	4027171500	97400	97400	97400	97400	0
194	20240625	172200	4027171500	97400	97400	97400	97400	0
195	20240625	172100	4027171500	97400	97400	97400	97400	0
196	20240625	172000	4027171500	97400	97400	97400	97400	0
197	20240625	171900	4027171500	97400	97400	97400	97400	0
198	20240625	171800	4027171500	97400	97400	97400	97400	0
199	20240625	171700	4027171500	97400	97400	97400	97400	0
200	20240625	171600	4027171500	97400	97400	97400	97400	0
201	20240625	171500	4027171500	97400	97400	97400	97400	0
202	20240625	171400	4027171500	97400	97400	97400	97400	0
203	20240625	171300	4027171500	97400	97400	97400	97400	0
204	20240625	171200	4027171500	97400	97400	97400	97400	0
205	20240625	171100	4027171500	97400	97400	97400	97400	0
206	20240625	171000	4027171500	97400	97400	97400	97400	0
207	20240625	170900	4027171500	97400	97400	97400	97400	0
208	20240625	170800	4027171500	97400	97400	97400	97400	0
209	20240625	170700	4027171500	97400	97400	97400	97400	0
210	20240625	170600	4027171500	97400	97400	97400	97400	0
211	20240625	170500	4027171500	97400	97400	97400	97400	0
212	20240625	170400	4027171500	97400	97400	97400	97400	1557
213	20240625	170300	4027171500	97400	97400	97400	97400	0
214	20240625	170200	4027171500	97400	97400	97400	97400	0
215	20240625	170100	4027171500	97400	97400	97400	97400	0
216	20240625	170000	4027171500	97400	97400	97400	97400	0
217	20240625	165900	4027171500	97400	97400	97400	97400	0
218	20240625	165800	4027171500	97400	97400	97400	97400	0
219	20240625	165700	4027171500	97400	97400	97400	97400	0
220	20240625	165600	4027171500	97400	97400	97400	97400	0
221	20240625	165500	4027171500	97400	97400	97400	97400	0
222	20240625	165400	4027171500	97400	97400	97400	97400	0
223	20240625	165300	4027171500	97400	97400	97400	97400	0
224	20240625	165200	4027171500	97400	97400	97400	97400	0
225	20240625	165100	4027171500	97400	97400	97400	97400	0
226	20240625	165000	4027171500	97400	97400	97400	97400	0
227	20240625	164900	4027171500	97400	97400	97400	97400	0
228	20240625	164800	4027171500	97400	97400	97400	97400	0
229	20240625	164700	4027171500	97400	97400	97400	97400	0
230	20240625	164600	4027171500	97400	97400	97400	97400	0
231	20240625	164500	4027171500	97400	97400	97400	97400	0
232	20240625	164400	4027171500	97400	97400	97400	97400	0
233	20240625	164300	4027171500	97400	97400	97400	97400	0
234	20240625	164200	4027171500	97400	97400	97400	97400	0
235	20240625	164100	4027171500	97400	97400	97400	97400	0
236	20240625	164000	4027171500	97400	97400	97400	97400	0
237	20240625	163900	4027171500	97400	97400	97400	97400	0
238	20240625	163800	4027171500	97400	97400	97400	97400	0
239	20240625	163700	4027171500	97400	97400	97400	97400	0
240	20240625	163600	4027171500	97400	97400	97400	97400	0
241	20240625	163500	4027171500	97400	97400	97400	97400	0
242	20240625	163400	4027171500	97400	97400	97400	97400	1557
243	20240625	163300	4027171500	97400	97400	97400	97400	0
244	20240625	163200	4027171500	97400	97400	97400	97400	0
245	20240625	163100	4027171500	97400	97400	97400	97400	0
246	20240625	163000	4027171500	97400	97400	97400	97400	0
247	20240625	162900	4027171500	97400	97400	97400	97400	0
248	20240625	162800	4027171500	97400	97400	97400	97400	0
249	20240625	162700	4027171500	97400	97400	97400	97400	0
250	20240625	162600	4027171500	97400	97400	97400	97400	0
251	20240625	162500	4027171500	97400	97400	97400	97400	0
252	20240625	162400	4027171500	97400	97400	97400	97400	0
253	20240625	162300	4027171500	97400	97400	97400	97400	0
254	20240625	162200	4027171500	97400	97400	97400	97400	0
255	20240625	162100	4027171500	97400	97400	97400	97400	0
256	20240625	162000	4027171500	97400	97400	97400	97400	0
257	20240625	161900	4027171500	97400	97400	97400	97400	0
258	20240625	161800	4027171500	97400	97400	97400	97400	0
259	20240625	161700	4027171500	97400	97400	97400	97400	0
260	20240625	161600	4027171500	97400	97400	97400	97400	0
261	20240625	161500	4027171500	97400	97400	97400	97400	0
262	20240625	161400	4027171500	97400	97400	97400	97400	0
263	20240625	161300	4027171500	97400	97400	97400	97400	0
264	20240625	161200	4027171500	97400	97400	97400	97400	0
265	20240625	161100	4027171500	97400	97400	97400	97400	0
266	20240625	161000	4027171500	97400	97400	97400	97400	0
267	20240625	160900	4027171500	97400	97400	97400	97400	0
268	20240625	160800	4027171500	97400	97400	97400	97400	0
269	20240625	160700	4027171500	97400	97400	97400	97400	0
270	20240625	160600	4027171500	97400	97400	97400	97400	0
271	20240625	160500	4027171500	97400	97400	97400	97400	0
272	20240625	160400	4027171500	97400	97400	97400	97400	1557
273	20240625	160300	4027171500	97400	97400	97400	97400	0
274	20240625	160200	4027171500	97400	97400	97400	97400	0
275	20240625	160100	4027171500	97400	97400	97400	97400	0
276	20240625	160000	4027171500	97400	97400	97400	97400	0
277	20240625	155900	4027171500	97400	97400	97400	97400	0
278	20240625	155800	4027171500	97400	97400	97400	97400	0
279	20240625	155700	4027171500	97400	97400	97400	97400	0
280	20240625	155600	4027171500	97400	97400	97400	97400	0
281	20240625	155500	4027171500	97400	97400	97400	97400	0
282	20240625	155400	4027171500	97400	97400	97400	97400	0
283	20240625	155300	4027171500	97400	97400	97400	97400	0
284	20240625	155200	4027171500	97400	97400	97400	97400	0
285	20240625	155100	4027171500	97400	97400	97400	97400	0
286	20240625	155000	4027171500	97400	97400	97400	97400	0
287	20240625	154900	4027171500	97400	97400	97400	97400	0
288	20240625	154800	4027171500	97400	97400	97400	97400	0
289	20240625	154700	4027171500	97400	97400	97400	97400	0
290	20240625	154600	4027171500	97400	97400	97400	97400	0
291	20240625	154500	4027171500	97400	97400	97400	97400	0
292	20240625	154400	4027171500	97400	97400	97400	97400	0
293	20240625	154300	4027171500	97400	97400	97400	97400	0
294	20240625	154200	4027171500	97400	97400	97400	97400	0
295	20240625	154100	4027171500	97400	97400	97400	97400	0
296	20240625	154000	4027171500	97400	97400	97400	97400	0
297	20240625	153900	4027171500	97400	97400	97400	97400	0
298	20240625	153800	4027171500	97400	97400	97400	97400	0
299	20240625	153700	4027171500	97400	97400	97400	97400	0
300	20240625	153600	4027171500	97400	97400	97400	97400	0
301	20240625	153500	4027171500	97400	97400	97400	97400	0
302	20240625	153400	4027171500	97400	97400	97400	97400	1557
303	20240625	153300	4027171500	97400	97400	97400	97400	0
304	20240625	153200	4027171500	97400	97400	97400	97400	0
305	20240625	153100	4027171500	97400	97400	97400	97400	0
306	20240625	153000	4027171500	97400	97400	97400	97400	1557
307	20240625	152900	3875519700	97700	97700	97700	97700	0
308	20240625	152800	3875519700	97700	97700	97700	97700	0
309	20240625	152700	3875519700	97700	97700	97700	97700	0
310	20240625	152600	3875519700	97700	97700	97700	97700	0
311	20240625	152500	3875519700	97700	97700	97700	97700	0
312	20240625	152400	3875519700	97700	97700	97700	97700	0
313	20240625	152300	3875519700	97700	97700	97700	97700	0
314	20240625	152200	3875519700	97700	97700	97700	97700	0
315	20240625	152100	3875519700	97700	97700	97700	97700	0
316	20240625	152000	3875519700	97700	97700	97700	97700	0
317	20240625	151900	3875519700	97700	97600	97700	97400	405
318	20240625	151800	3835978000	97600	97600	97700	97500	321
319	20240625	151700	3804646100	97700	97500	97800	97500	627
320	20240625	151600	3743436700	97500	97700	97900	97500	869
321	20240625	151500	3658525100	97700	97600	97800	97600	525
322	20240625	151400	3607244300	97600	97600	97700	97600	341
323	20240625	151300	3573960600	97600	97600	97600	97400	720
324	20240625	151200	3503730000	97600	97600	97600	97500	175
325	20240625	151100	3486654700	97700	97500	97700	97400	963
326	20240625	151000	3392760700	97400	97200	97500	97200	1714
327	20240625	150900	3225904000	97300	97200	97300	97200	653
328	20240625	150800	3162400400	97200	97200	97200	97200	323
329	20240625	150700	3131004800	97100	97000	97200	97000	336
330	20240625	150600	3098388200	97000	97000	97000	96900	389
331	20240625	150500	3060663400	97000	96800	97000	96800	1403
332	20240625	150400	2924708700	96900	96800	96900	96800	139
333	20240625	150300	2911249500	96800	96900	96900	96800	142
334	20240625	150200	2897501500	96900	96800	96900	96800	30
335	20240625	150100	2894596500	96900	96800	96900	96800	66
336	20240625	150000	2888206800	96800	96800	96900	96700	201
337	20240625	145900	2868749000	96900	96900	96900	96800	67
338	20240625	145800	2862262500	96900	96800	96900	96800	18
339	20240625	145700	2860519500	96800	96800	96800	96800	28
340	20240625	145600	2857809100	96800	96800	96800	96800	19
341	20240625	145500	2855969900	96800	96900	96900	96800	116
342	20240625	145400	2844737500	96800	96700	96800	96700	234
343	20240625	145300	2822090900	96700	96700	96800	96700	37
344	20240625	145200	2818512900	96700	96800	96800	96700	67
345	20240625	145100	2812027400	96800	96700	96800	96700	51
346	20240625	145000	2807094600	96800	96800	96800	96800	48
347	20240625	144900	2802448200	96700	96700	96700	96700	9
348	20240625	144800	2801577900	96800	96700	96800	96700	143
349	20240625	144700	2787747100	96700	96800	96800	96700	11
350	20240625	144600	2786683300	96700	96700	96800	96700	52
351	20240625	144500	2781653800	96700	96800	96800	96700	39
352	20240625	144400	2777880700	96700	96800	96900	96700	213
353	20240625	144300	2757260600	96800	96200	96800	96200	426
354	20240625	144200	2716136000	96200	95900	96200	95900	208
355	20240625	144100	2696158000	96000	95900	96000	95900	19
356	20240625	144000	2694335800	96000	96000	96000	96000	24
357	20240625	143900	2692031800	96000	96000	96000	96000	21
358	20240625	143800	2690015800	96000	95900	96000	95900	49
359	20240625	143700	2685313900	95900	95900	95900	95900	24
360	20240625	143600	2683012300	95900	95900	95900	95900	288
361	20240625	143500	2655393100	95900	95900	95900	95900	107
362	20240625	143400	2645131800	95900	95700	95900	95700	206
363	20240625	143300	2625398600	95700	95700	95700	95700	32
364	20240625	143200	2622336200	95800	95600	95800	95600	171
365	20240625	143100	2605974300	95600	95600	95600	95600	10
366	20240625	143000	2605018300	95600	95500	95600	95500	41
367	20240625	142900	2601098800	95600	95600	95600	95600	40
368	20240625	142800	2597274800	95600	95600	95600	95600	11
369	20240625	142700	2596223200	95600	95600	95600	95500	49
370	20240625	142600	2591539200	95600	95600	95600	95600	36
371	20240625	142500	2588097600	95600	95600	95600	95600	86
372	20240625	142400	2579876000	95600	95600	95600	95600	26
373	20240625	142300	2577390400	95600	95600	95700	95600	10
374	20240625	142200	2576434100	95600	95600	95600	95600	11
375	20240625	142100	2575382500	95600	95600	95700	95600	18
376	20240625	142000	2573661600	95600	95600	95600	95600	16
377	20240625	141900	2572132000	95600	95600	95600	95600	14
378	20240625	141800	2570793600	95800	95800	95800	95800	0
379	20240625	141700	2570793600	95800	95600	95800	95600	51
380	20240625	141600	2565915000	95700	95500	95700	95500	237
381	20240625	141500	2543262300	95500	95500	95500	95400	24
382	20240625	141400	2540971500	95400	95400	95400	95400	5
383	20240625	141300	2540494500	95500	95500	95500	95400	24
384	20240625	141200	2538203500	95500	95400	95500	95400	27
385	20240625	141100	2535626700	95400	95400	95400	95400	1
386	20240625	141000	2535531300	95400	95500	95500	95400	24
387	20240625	140900	2533241600	95400	95400	95400	95400	12
388	20240625	140800	2532096800	95500	95400	95500	95400	201
389	20240625	140700	2512916900	95400	95500	95500	95400	131
390	20240625	140600	2500416500	95500	95400	95500	95400	75
391	20240625	140500	2493261400	95400	95400	95400	95400	176
392	20240625	140400	2476471000	95400	95400	95400	95400	1
393	20240625	140300	2476375600	95400	95500	95500	95400	98
394	20240625	140200	2467018000	95500	95400	95500	95400	91
395	20240625	140100	2458335600	95500	95400	95500	95400	207
396	20240625	140000	2438584400	95400	95400	95400	95400	5
397	20240625	135900	2438107400	95400	95400	95400	95400	4
398	20240625	135800	2437725800	95500	95600	95600	95500	1165
399	20240625	135700	2326465700	95500	95500	95600	95500	35
400	20240625	135600	2323122800	95600	95600	95600	95600	1
401	20240625	135500	2323027200	95600	95500	95600	95500	10
402	20240625	135400	2322071700	95600	95600	95600	95500	64
403	20240625	135300	2315956200	95600	95600	95600	95600	17
404	20240625	135200	2314331000	95600	95600	95600	95500	142
405	20240625	135100	2300756000	95600	95600	95600	95600	4
406	20240625	135000	2300373600	95700	95700	95700	95600	67
407	20240625	134900	2293966800	95700	95600	95700	95600	48
408	20240625	134800	2289375400	95700	95600	95700	95600	8
409	20240625	134700	2288610400	95700	95600	95700	95600	28
410	20240625	134600	2285931900	95500	95500	95500	95500	8
411	20240625	134500	2285167900	95500	95600	95600	95500	21
412	20240625	134400	2283160600	95600	95600	95700	95600	10
413	20240625	134300	2282204100	95500	95500	95500	95500	6
414	20240625	134200	2281631100	95500	95500	95700	95500	26
415	20240625	134100	2279145200	95600	95500	95600	95500	16
416	20240625	134000	2277616000	95600	95500	95600	95500	205
417	20240625	133900	2258031100	95500	95500	95700	95500	76
418	20240625	133800	2250764900	95600	95500	95600	95500	16
419	20240625	133700	2249236800	95500	95600	95600	95500	11
420	20240625	133600	2248185600	95500	95600	95600	95500	2
421	20240625	133500	2247994500	95600	95600	95600	95500	21
422	20240625	133400	2245987300	95500	95500	95500	95500	1
423	20240625	133300	2245891800	95500	95500	95500	95500	12
424	20240625	133200	2244745800	95500	95500	95700	95500	6
425	20240625	133100	2244172600	95700	95600	95700	95600	32
426	20240625	133000	2241112900	95500	95500	95500	95500	8
427	20240625	132900	2240348900	95600	95500	95600	95500	17
428	20240625	132800	2238724100	95600	95600	95700	95600	38
429	20240625	132700	2235091000	95600	95500	95600	95500	32
430	20240625	132600	2232033300	95500	95600	95600	95500	16
431	20240625	132500	2230504600	95600	95600	95600	95500	50
432	20240625	132400	2225728000	95600	95500	95600	95500	21
433	20240625	132300	2223721900	95700	95700	95700	95700	0
434	20240625	132200	2223721900	95700	95600	95800	95500	142
435	20240625	132100	2210146000	95600	95700	95800	95600	51
436	20240625	132000	2205266100	95800	95600	95800	95600	30
437	20240625	131900	2202395100	95600	95600	95700	95600	54
438	20240625	131800	2197232400	95700	95600	95700	95600	28
439	20240625	131700	2194553700	95700	95700	95700	95600	31
440	20240625	131600	2191587200	95700	95700	95700	95700	6
441	20240625	131500	2191013000	95700	95700	95800	95700	10
442	20240625	131400	2190055500	95900	95600	95900	95600	103
443	20240625	131300	2180197000	95600	95700	95700	95600	5
444	20240625	131200	2179718900	95700	95600	95700	95600	59
445	20240625	131100	2174074000	95600	95600	95600	95600	13
446	20240625	131000	2172831200	95700	95600	95700	95600	17
447	20240625	130900	2171205600	95600	95700	95700	95600	11
448	20240625	130800	2170153300	95600	95600	95600	95600	5
449	20240625	130700	2169675300	95600	95600	95700	95600	22
450	20240625	130600	2167571700	95600	95600	95600	95600	0
451	20240625	130500	2167571700	95600	95600	95700	95600	23
452	20240625	130400	2165372600	95700	95600	95700	95600	35
453	20240625	130300	2162026500	95600	95600	95700	95600	20
454	20240625	130200	2160114100	95600	95700	95700	95600	21
455	20240625	130100	2158105500	95700	95700	95700	95700	1
456	20240625	130000	2158009800	95700	95700	95700	95600	33
457	20240625	125900	2154853600	95600	95600	95600	95600	1
458	20240625	125800	2154758000	95600	95600	95700	95600	38
459	20240625	125700	2151124900	95700	95700	95700	95600	12
460	20240625	125600	2149976900	95700	95600	95700	95600	15
461	20240625	125500	2148542700	95600	95500	95700	95500	19
462	20240625	125400	2146725800	95600	95500	95600	95500	27
463	20240625	125300	2144145200	95500	95500	95500	95500	10
464	20240625	125200	2143190200	95500	95500	95500	95500	6
465	20240625	125100	2142617200	95500	95700	95700	95500	9
466	20240625	125000	2141757300	95700	95600	95700	95600	10
467	20240625	124900	2140801200	95600	95500	95600	95500	32
468	20240625	124800	2137744200	95500	95500	95500	95500	0
469	20240625	124700	2137744200	95500	95500	95700	95500	42
470	20240625	124600	2133732400	95500	95500	95700	95500	30
471	20240625	124500	2130866800	95500	95700	95700	95500	81
472	20240625	124400	2123122800	95700	95600	95700	95600	19
473	20240625	124300	2121306000	95600	95600	95600	95600	9
474	20240625	124200	2120445600	95600	95600	95700	95600	27
475	20240625	124100	2117864300	95600	95600	95600	95600	9
476	20240625	124000	2117003900	95600	95600	95600	95600	3
477	20240625	123900	2116717100	95600	95700	95700	95600	25
478	20240625	123800	2114325700	95600	95600	95700	95600	50
479	20240625	123700	2109545200	95700	95600	95700	95600	8
480	20240625	123600	2108779900	95600	95600	95600	95600	28
481	20240625	123500	2106103100	95600	95600	95600	95600	10
482	20240625	123400	2105147100	95600	95600	95600	95600	1
483	20240625	123300	2105051500	95600	95700	95800	95600	43
484	20240625	123200	2100934800	95600	95600	95600	95600	13
485	20240625	123100	2099692000	95600	95600	95600	95600	15
486	20240625	123000	2098258000	95500	95600	95600	95500	20
487	20240625	122900	2096347900	95700	95600	95700	95500	84
488	20240625	122800	2088316900	95600	95600	95600	95600	60
489	20240625	122700	2082580900	95600	95700	95700	95600	6
490	20240625	122600	2082007000	95700	95500	95700	95500	17
491	20240625	122500	2080382700	95500	95600	95600	95500	44
492	20240625	122400	2076177100	95700	95600	95700	95600	3
493	20240625	122300	2075890200	95600	95700	95700	95600	5
494	20240625	122200	2075412100	95600	95600	95700	95600	12
495	20240625	122100	2074264300	95600	95600	95600	95600	16
496	20240625	122000	2072734700	95600	95600	95600	95600	8
497	20240625	121900	2071969900	95500	95500	95500	95500	14
498	20240625	121800	2070632900	95500	95500	95500	95400	4
499	20240625	121700	2070251000	95500	95500	95500	95400	15
500	20240625	121600	2068819400	95500	95500	95500	95500	20
501	20240625	121500	2066909400	95500	95500	95600	95400	120
502	20240625	121400	2055448800	95500	95500	95500	95500	17
503	20240625	121300	2053825300	95500	95400	95500	95400	23
504	20240625	121200	2051629100	95500	95500	95500	95500	83
505	20240625	121100	2043702600	95500	95500	95800	95500	54
506	20240625	121000	2038542900	95500	95700	95700	95500	310
507	20240625	120900	2008895100	95700	95700	95800	95700	24
508	20240625	120800	2006597600	95700	95700	95700	95700	8
509	20240625	120700	2005832000	95800	95700	95800	95700	34
510	20240625	120600	2002576500	95700	95700	95700	95700	19
511	20240625	120500	2000758200	95700	95700	95700	95700	21
512	20240625	120400	1998748500	95700	95800	95800	95700	11
513	20240625	120300	1997695700	95700	95700	95800	95700	24
514	20240625	120200	1995397100	95700	95800	95800	95700	11
515	20240625	120100	1994343400	95700	95700	95700	95700	4
516	20240625	120000	1993960600	95700	95800	95900	95700	172
517	20240625	115900	1977483300	95700	95700	95700	95700	5
518	20240625	115800	1977004800	95800	95800	95800	95700	31
519	20240625	115700	1974035400	95800	95800	95800	95700	16
520	20240625	115600	1972503300	95700	95700	95800	95700	24
521	20240625	115500	1970204600	95700	95800	95800	95700	21
522	20240625	115400	1968194600	95800	95800	95800	95800	9
523	20240625	115300	1967332400	95700	95700	95700	95700	16
524	20240625	115200	1965801200	95700	95700	95700	95700	4
525	20240625	115100	1965418400	95700	95800	95800	95700	3
526	20240625	115000	1965131200	95700	95800	96000	95700	201
527	20240625	114900	1945873000	95800	95800	95800	95800	0
528	20240625	114800	1945873000	95800	95800	95800	95800	16
529	20240625	114700	1944340200	95800	95900	95900	95800	15
530	20240625	114600	1942902600	95900	95900	95900	95800	19
531	20240625	114500	1941080900	95900	95900	95900	95900	1
532	20240625	114400	1940985000	95800	95800	95900	95800	30
533	20240625	114300	1938110200	95900	95900	95900	95900	2
534	20240625	114200	1937918400	95900	95800	95900	95800	18
535	20240625	114100	1936193500	95900	95900	95900	95900	6
536	20240625	114000	1935618100	95800	95900	95900	95800	7
537	20240625	113900	1934947300	95900	95800	95900	95800	20
538	20240625	113800	1933030900	95800	95800	95800	95800	1
539	20240625	113700	1932935100	95800	95800	95800	95800	16
540	20240625	113600	1931402300	95800	95800	95800	95700	131
541	20240625	113500	1918853000	95800	95800	95800	95800	4
542	20240625	113400	1918469800	95800	95800	95800	95800	16
543	20240625	113300	1916937000	95700	95800	95800	95700	12
544	20240625	113200	1915788000	95800	95800	95800	95800	11
545	20240625	113100	1914734200	95700	95700	95700	95700	8
546	20240625	113000	1913968600	95700	95700	95700	95700	10
547	20240625	112900	1913011600	95700	95700	95800	95700	15
548	20240625	112800	1911576000	95700	95700	95700	95700	10
549	20240625	112700	1910619000	95700	95700	95700	95700	44
550	20240625	112600	1906408200	95700	95700	95700	95700	0
551	20240625	112500	1906408200	95700	95700	95800	95700	17
552	20240625	112400	1904781200	95700	95700	95700	95700	11
553	20240625	112300	1903728500	95700	95700	95700	95700	14
554	20240625	112200	1902388700	95800	95900	95900	95700	21
555	20240625	112100	1900377800	95700	95700	95700	95700	0
556	20240625	112000	1900377800	95700	95700	95700	95700	22
557	20240625	111900	1898272400	95700	95700	95700	95700	2
558	20240625	111800	1898081000	95600	95600	95600	95600	14
559	20240625	111700	1896742600	95600	95600	95600	95600	5
560	20240625	111600	1896264600	95600	95600	95600	95600	453
561	20240625	111500	1852957800	95700	95600	95800	95600	17
562	20240625	111400	1851330100	95600	95500	95600	95500	164
563	20240625	111300	1835661900	95600	95500	95600	95500	48
564	20240625	111200	1831075500	95500	95500	95500	95500	4
565	20240625	111100	1830693500	95400	95500	95600	95400	22
566	20240625	111000	1828594100	95400	95400	95400	95400	200
567	20240625	110900	1809514100	95400	95400	95400	95400	15
568	20240625	110800	1808083100	95400	95400	95400	95400	50
569	20240625	110700	1803313100	95400	95500	95500	95300	598
570	20240625	110600	1746213800	95500	95500	95500	95500	28
571	20240625	110500	1743539800	95500	95600	95600	95500	73
572	20240625	110400	1736567400	95600	95500	95600	95500	57
573	20240625	110300	1731123800	95500	95500	95500	95500	3
574	20240625	110200	1730837300	95500	95600	95600	95500	88
575	20240625	110100	1722432000	95500	95500	95600	95300	35
576	20240625	110000	1719087800	95600	95400	95600	95400	91
577	20240625	105900	1710406100	95300	95400	95500	95300	286
578	20240625	105800	1683131400	95400	95500	95600	95400	207
579	20240625	105700	1663364900	95500	95600	95600	95500	12
580	20240625	105600	1662218800	95600	95600	95600	95600	136
581	20240625	105500	1649217200	95600	95500	95600	95500	198
582	20240625	105400	1630301100	95500	95600	95600	95500	31
583	20240625	105300	1627340500	95600	95500	95600	95500	150
584	20240625	105200	1613014900	95500	95700	95700	95500	184
585	20240625	105100	1595425100	95600	95700	95700	95600	12
586	20240625	105000	1594277800	95700	95800	95800	95700	1004
587	20240625	104900	1498153500	95900	95800	95900	95800	7
588	20240625	104800	1497482300	95900	95900	95900	95800	12
589	20240625	104700	1496331600	95800	95800	95800	95800	5
590	20240625	104600	1495852600	95800	95800	95800	95800	1
591	20240625	104500	1495756800	96000	95900	96000	95800	244
592	20240625	104400	1472378400	96000	96100	96200	95800	1460
593	20240625	104300	1332406700	96100	96100	96200	96100	6
594	20240625	104200	1331829900	96000	96200	96200	96000	11
595	20240625	104100	1330772500	96000	96000	96200	96000	77
596	20240625	104000	1323375100	96000	96000	96100	96000	5
597	20240625	103900	1322894800	96000	96000	96100	96000	24
598	20240625	103800	1320590500	96000	96100	96100	96000	2
599	20240625	103700	1320398400	96000	96000	96100	96000	12
600	20240625	103600	1319246000	96000	96100	96100	96000	21
601	20240625	103500	1317228900	96000	96000	96000	96000	16
602	20240625	103400	1315692900	96200	96200	96200	96100	68
603	20240625	103300	1309157400	96100	96200	96200	96100	2
604	20240625	103200	1308965100	96100	96200	96200	96100	8
605	20240625	103100	1308195800	96200	96200	96200	96200	52
606	20240625	103000	1303193400	96200	96300	96300	96200	90
607	20240625	102900	1294535000	96300	96200	96300	96200	17
608	20240625	102800	1292898800	96300	96300	96300	96200	37
609	20240625	102700	1289336300	96200	96300	96300	96200	14
610	20240625	102600	1287989200	96300	96200	96300	96200	38
611	20240625	102500	1284332900	96300	96300	96400	96300	227
612	20240625	102400	1262472400	96300	96300	96300	96300	0
613	20240625	102300	1262472400	96300	96400	96400	96300	16
614	20240625	102200	1260930500	96400	96400	96400	96300	25
615	20240625	102100	1258522100	96300	96300	96400	96300	16
616	20240625	102000	1256981000	96200	96300	96300	96200	29
617	20240625	101900	1254188800	96300	96300	96300	96300	6
618	20240625	101800	1253611000	96200	96400	96400	96200	90
619	20240625	101700	1244939400	96400	96400	96400	96400	18
620	20240625	101600	1243204200	96400	96400	96400	96400	36
621	20240625	101500	1239733800	96400	96300	96400	96300	33
622	20240625	101400	1236555300	96300	96400	96400	96300	5
623	20240625	101300	1236073400	96400	96300	96400	96300	20
624	20240625	101200	1234147200	96300	96300	96300	96300	6
625	20240625	101100	1233569400	96300	96300	96300	96300	18
626	20240625	101000	1231836000	96200	96200	96300	96200	22
627	20240625	100900	1229718300	96200	96200	96200	96200	0
628	20240625	100800	1229718300	96200	96200	96200	96200	23
629	20240625	100700	1227505700	96200	96300	96300	96200	85
630	20240625	100600	1219323500	96200	96200	96200	96200	15
631	20240625	100500	1217880500	96200	96300	96300	96200	39
632	20240625	100400	1214125200	96300	96300	96300	96300	18
633	20240625	100300	1212391800	96300	96400	96400	96300	34
634	20240625	100200	1209117500	96300	96400	96400	96300	145
635	20240625	100100	1195143000	96400	96500	96500	96400	10
636	20240625	100000	1194178500	96400	96300	96400	96300	32
637	20240625	095900	1191094200	96300	96300	96400	96300	44
638	20240625	095800	1186856900	96300	96300	96300	96300	0
639	20240625	095700	1186856900	96300	96300	96300	96300	24
640	20240625	095600	1184545700	96200	96300	96300	96200	9
641	20240625	095500	1183679400	96200	96200	96200	96200	0
642	20240625	095400	1183679400	96200	96200	96200	96200	12
643	20240625	095300	1182525000	96200	96200	96200	96200	20
644	20240625	095200	1180601000	96200	96200	96200	96200	52
645	20240625	095100	1175598600	96100	96100	96200	96100	89
646	20240625	095000	1167045500	96100	96100	96100	96100	5
647	20240625	094900	1166565000	96200	96100	96200	96100	18
648	20240625	094800	1164834400	96100	96200	96200	96100	48
649	20240625	094700	1160217400	96200	96400	96400	96200	14
650	20240625	094600	1158870000	96200	96300	96300	96200	24
651	20240625	094500	1156559300	96200	96200	96200	96200	23
652	20240625	094400	1154346700	96200	96200	96200	96100	6
653	20240625	094300	1153769800	96100	96200	96200	96100	29
654	20240625	094200	1150982700	96200	96100	96200	96100	106
655	20240625	094100	1140794000	96100	96100	96100	96100	0
656	20240625	094000	1140794000	96100	96100	96100	96100	41
657	20240625	093900	1136853900	96200	96200	96200	96200	43
658	20240625	093800	1132717300	96200	96500	96500	96200	583
659	20240625	093700	1076582800	96300	96500	96500	96300	491
660	20240625	093600	1029244100	96500	96400	96600	96400	210
661	20240625	093500	1008992800	96600	96400	96600	96400	71
662	20240625	093400	1002144800	96400	96500	96500	96400	441
663	20240625	093300	959588700	96500	96600	96600	96500	122
664	20240625	093200	947807800	96700	96700	96700	96600	799
665	20240625	093100	870575800	96800	97000	97000	96800	272
666	20240625	093000	844244700	96900	96900	97000	96900	260
667	20240625	092900	819033300	96800	96800	96800	96800	46
668	20240625	092800	814580500	96900	97000	97000	96800	2174
669	20240625	092700	603891800	97000	97000	97000	97000	42
670	20240625	092600	599817800	97100	97000	97100	97000	412
671	20240625	092500	559822200	97100	97000	97100	97000	16
672	20240625	092400	558270100	97000	97100	97100	97000	95
673	20240625	092300	549046700	97000	97000	97100	97000	122
674	20240625	092200	537210800	97100	97200	97200	97100	200
675	20240625	092100	517775100	97300	97000	97300	97000	740
676	20240625	092000	445893500	97100	97100	97100	97000	345
677	20240625	091900	412410100	97200	97100	97200	97100	156
678	20240625	091800	397260600	97200	97300	97300	97000	69
679	20240625	091700	390552200	97300	96400	97300	96400	1849
680	20240625	091600	211534500	96400	96200	96400	96200	263
681	20240625	091500	186200500	96200	96200	96200	96100	14
682	20240625	091400	184854000	96300	96300	96300	96300	11
683	20240625	091300	183794700	96400	96400	96400	96400	49
684	20240625	091200	179071100	96400	96100	96400	96100	33
685	20240625	091100	175895400	96400	96300	96500	96200	140
686	20240625	091000	162409000	96200	96100	96200	96100	190
687	20240625	090900	144143400	96100	95900	96100	95900	43
688	20240625	090800	140019500	95900	96000	96100	95900	22
689	20240625	090700	137907500	96000	95800	96000	95800	66
690	20240625	090600	131583100	95800	95800	95800	95700	102
691	20240625	090500	121819700	95800	95800	95900	95800	45
692	20240625	090400	117505900	95800	95900	96000	95800	94
693	20240625	090300	108492600	96000	96300	96300	96000	98
694	20240625	090200	99067900	96500	96300	96600	96300	442
695	20240625	090100	56424900	96300	96300	96600	96100	89
696	20240625	090000	47841700	96300	96700	96800	96300	391