KissMeData/014830/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190100	5093470400	95700	95700	95700	95700	826
3	20240626	190000	5093470400	95700	95700	95700	95700	0
4	20240626	185900	5093470400	95700	95700	95700	95700	0
5	20240626	185800	5093470400	95700	95700	95700	95700	0
6	20240626	185700	5093470400	95700	95700	95700	95700	0
7	20240626	185600	5093470400	95700	95700	95700	95700	0
8	20240626	185500	5093470400	95700	95700	95700	95700	0
9	20240626	185400	5093470400	95700	95700	95700	95700	0
10	20240626	185300	5093470400	95700	95700	95700	95700	0
11	20240626	185200	5093470400	95700	95700	95700	95700	0
12	20240626	185100	5093470400	95700	95700	95700	95700	0
13	20240626	185000	5093470400	95700	95700	95700	95700	0
14	20240626	184900	5093470400	95700	95700	95700	95700	0
15	20240626	184800	5093470400	95700	95700	95700	95700	0
16	20240626	184700	5093470400	95700	95700	95700	95700	0
17	20240626	184600	5093470400	95700	95700	95700	95700	0
18	20240626	184500	5093470400	95700	95700	95700	95700	0
19	20240626	184400	5093470400	95700	95700	95700	95700	0
20	20240626	184300	5093470400	95700	95700	95700	95700	0
21	20240626	184200	5093470400	95700	95700	95700	95700	0
22	20240626	184100	5093470400	95700	95700	95700	95700	0
23	20240626	184000	5093470400	95700	95700	95700	95700	0
24	20240626	183900	5093470400	95700	95700	95700	95700	0
25	20240626	183800	5093470400	95700	95700	95700	95700	0
26	20240626	183700	5093470400	95700	95700	95700	95700	0
27	20240626	183600	5093470400	95700	95700	95700	95700	0
28	20240626	183500	5093470400	95700	95700	95700	95700	0
29	20240626	183400	5093470400	95700	95700	95700	95700	0
30	20240626	183300	5093470400	95700	95700	95700	95700	0
31	20240626	183200	5093470400	95700	95700	95700	95700	0
32	20240626	183100	5093470400	95700	95700	95700	95700	826
33	20240626	183000	5093470400	95700	95700	95700	95700	0
34	20240626	182900	5093470400	95700	95700	95700	95700	0
35	20240626	182800	5093470400	95700	95700	95700	95700	0
36	20240626	182700	5093470400	95700	95700	95700	95700	0
37	20240626	182600	5093470400	95700	95700	95700	95700	0
38	20240626	182500	5093470400	95700	95700	95700	95700	0
39	20240626	182400	5093470400	95700	95700	95700	95700	0
40	20240626	182300	5093470400	95700	95700	95700	95700	0
41	20240626	182200	5093470400	95700	95700	95700	95700	0
42	20240626	182100	5093470400	95700	95700	95700	95700	0
43	20240626	182000	5093470400	95700	95700	95700	95700	0
44	20240626	181900	5093470400	95700	95700	95700	95700	0
45	20240626	181800	5093470400	95700	95700	95700	95700	0
46	20240626	181700	5093470400	95700	95700	95700	95700	0
47	20240626	181600	5093470400	95700	95700	95700	95700	0
48	20240626	181500	5093470400	95700	95700	95700	95700	0
49	20240626	181400	5093470400	95700	95700	95700	95700	0
50	20240626	181300	5093470400	95700	95700	95700	95700	0
51	20240626	181200	5093470400	95700	95700	95700	95700	0
52	20240626	181100	5093470400	95700	95700	95700	95700	0
53	20240626	181000	5093470400	95700	95700	95700	95700	0
54	20240626	180900	5093470400	95700	95700	95700	95700	0
55	20240626	180800	5093470400	95700	95700	95700	95700	0
56	20240626	180700	5093470400	95700	95700	95700	95700	0
57	20240626	180600	5093470400	95700	95700	95700	95700	0
58	20240626	180500	5093470400	95700	95700	95700	95700	0
59	20240626	180400	5093470400	95700	95700	95700	95700	0
60	20240626	180300	5093470400	95700	95700	95700	95700	0
61	20240626	180200	5093470400	95700	95700	95700	95700	0
62	20240626	180100	5093470400	95700	95700	95700	95700	826
63	20240626	180000	5093470400	95700	95700	95700	95700	0
64	20240626	175900	5093470400	95700	95700	95700	95700	0
65	20240626	175800	5093470400	95700	95700	95700	95700	0
66	20240626	175700	5093470400	95700	95700	95700	95700	0
67	20240626	175600	5093470400	95700	95700	95700	95700	0
68	20240626	175500	5093470400	95700	95700	95700	95700	0
69	20240626	175400	5093470400	95700	95700	95700	95700	0
70	20240626	175300	5093470400	95700	95700	95700	95700	0
71	20240626	175200	5093470400	95700	95700	95700	95700	0
72	20240626	175100	5093470400	95700	95700	95700	95700	0
73	20240626	175000	5093470400	95700	95700	95700	95700	0
74	20240626	174900	5093470400	95700	95700	95700	95700	0
75	20240626	174800	5093470400	95700	95700	95700	95700	0
76	20240626	174700	5093470400	95700	95700	95700	95700	0
77	20240626	174600	5093470400	95700	95700	95700	95700	0
78	20240626	174500	5093470400	95700	95700	95700	95700	0
79	20240626	174400	5093470400	95700	95700	95700	95700	0
80	20240626	174300	5093470400	95700	95700	95700	95700	0
81	20240626	174200	5093470400	95700	95700	95700	95700	0
82	20240626	174100	5093470400	95700	95700	95700	95700	0
83	20240626	174000	5093470400	95700	95700	95700	95700	0
84	20240626	173900	5093470400	95700	95700	95700	95700	0
85	20240626	173800	5093470400	95700	95700	95700	95700	0
86	20240626	173700	5093470400	95700	95700	95700	95700	0
87	20240626	173600	5093470400	95700	95700	95700	95700	0
88	20240626	173500	5093470400	95700	95700	95700	95700	0
89	20240626	173400	5093470400	95700	95700	95700	95700	0
90	20240626	173300	5093470400	95700	95700	95700	95700	0
91	20240626	173200	5093470400	95700	95700	95700	95700	0
92	20240626	173100	5093470400	95700	95700	95700	95700	826
93	20240626	173000	5093470400	95700	95700	95700	95700	0
94	20240626	172900	5093470400	95700	95700	95700	95700	0
95	20240626	172800	5093470400	95700	95700	95700	95700	0
96	20240626	172700	5093470400	95700	95700	95700	95700	0
97	20240626	172600	5093470400	95700	95700	95700	95700	0
98	20240626	172500	5093470400	95700	95700	95700	95700	0
99	20240626	172400	5093470400	95700	95700	95700	95700	0
100	20240626	172300	5093470400	95700	95700	95700	95700	0
101	20240626	172200	5093470400	95700	95700	95700	95700	0
102	20240626	172100	5093470400	95700	95700	95700	95700	0
103	20240626	172000	5093470400	95700	95700	95700	95700	0
104	20240626	171900	5093470400	95700	95700	95700	95700	0
105	20240626	171800	5093470400	95700	95700	95700	95700	0
106	20240626	171700	5093470400	95700	95700	95700	95700	0
107	20240626	171600	5093470400	95700	95700	95700	95700	0
108	20240626	171500	5093470400	95700	95700	95700	95700	0
109	20240626	171400	5093470400	95700	95700	95700	95700	0
110	20240626	171300	5093470400	95700	95700	95700	95700	0
111	20240626	171200	5093470400	95700	95700	95700	95700	0
112	20240626	171100	5093470400	95700	95700	95700	95700	0
113	20240626	171000	5093470400	95700	95700	95700	95700	0
114	20240626	170900	5093470400	95700	95700	95700	95700	0
115	20240626	170800	5093470400	95700	95700	95700	95700	0
116	20240626	170700	5093470400	95700	95700	95700	95700	0
117	20240626	170600	5093470400	95700	95700	95700	95700	0
118	20240626	170500	5093470400	95700	95700	95700	95700	0
119	20240626	170400	5093470400	95700	95700	95700	95700	0
120	20240626	170300	5093470400	95700	95700	95700	95700	0
121	20240626	170200	5093470400	95700	95700	95700	95700	0
122	20240626	170100	5093470400	95700	95700	95700	95700	826
123	20240626	170000	5093470400	95700	95700	95700	95700	0
124	20240626	165900	5093470400	95700	95700	95700	95700	0
125	20240626	165800	5093470400	95700	95700	95700	95700	0
126	20240626	165700	5093470400	95700	95700	95700	95700	0
127	20240626	165600	5093470400	95700	95700	95700	95700	0
128	20240626	165500	5093470400	95700	95700	95700	95700	0
129	20240626	165400	5093470400	95700	95700	95700	95700	0
130	20240626	165300	5093470400	95700	95700	95700	95700	0
131	20240626	165200	5093470400	95700	95700	95700	95700	0
132	20240626	165100	5093470400	95700	95700	95700	95700	0
133	20240626	165000	5093470400	95700	95700	95700	95700	0
134	20240626	164900	5093470400	95700	95700	95700	95700	0
135	20240626	164800	5093470400	95700	95700	95700	95700	0
136	20240626	164700	5093470400	95700	95700	95700	95700	0
137	20240626	164600	5093470400	95700	95700	95700	95700	0
138	20240626	164500	5093470400	95700	95700	95700	95700	0
139	20240626	164400	5093470400	95700	95700	95700	95700	0
140	20240626	164300	5093470400	95700	95700	95700	95700	0
141	20240626	164200	5093470400	95700	95700	95700	95700	0
142	20240626	164100	5093470400	95700	95700	95700	95700	0
143	20240626	164000	5093470400	95700	95700	95700	95700	0
144	20240626	163900	5093470400	95700	95700	95700	95700	0
145	20240626	163800	5093470400	95700	95700	95700	95700	0
146	20240626	163700	5093470400	95700	95700	95700	95700	0
147	20240626	163600	5093470400	95700	95700	95700	95700	0
148	20240626	163500	5093470400	95700	95700	95700	95700	0
149	20240626	163400	5093470400	95700	95700	95700	95700	0
150	20240626	163300	5093470400	95700	95700	95700	95700	0
151	20240626	163200	5093470400	95700	95700	95700	95700	0
152	20240626	163100	5093470400	95700	95700	95700	95700	826
153	20240626	163000	5093470400	95700	95700	95700	95700	0
154	20240626	162900	5093470400	95700	95700	95700	95700	0
155	20240626	162800	5093470400	95700	95700	95700	95700	0
156	20240626	162700	5093470400	95700	95700	95700	95700	0
157	20240626	162600	5093470400	95700	95700	95700	95700	0
158	20240626	162500	5093470400	95700	95700	95700	95700	0
159	20240626	162400	5093470400	95700	95700	95700	95700	0
160	20240626	162300	5093470400	95700	95700	95700	95700	0
161	20240626	162200	5093470400	95700	95700	95700	95700	0
162	20240626	162100	5093470400	95700	95700	95700	95700	0
163	20240626	162000	5093470400	95700	95700	95700	95700	0
164	20240626	161900	5093470400	95700	95700	95700	95700	0
165	20240626	161800	5093470400	95700	95700	95700	95700	0
166	20240626	161700	5093470400	95700	95700	95700	95700	0
167	20240626	161600	5093470400	95700	95700	95700	95700	0
168	20240626	161500	5093470400	95700	95700	95700	95700	0
169	20240626	161400	5093470400	95700	95700	95700	95700	0
170	20240626	161300	5093470400	95700	95700	95700	95700	0
171	20240626	161200	5093470400	95700	95700	95700	95700	0
172	20240626	161100	5093470400	95700	95700	95700	95700	0
173	20240626	161000	5093470400	95700	95700	95700	95700	0
174	20240626	160900	5093470400	95700	95700	95700	95700	0
175	20240626	160800	5093470400	95700	95700	95700	95700	0
176	20240626	160700	5093470400	95700	95700	95700	95700	0
177	20240626	160600	5093470400	95700	95700	95700	95700	0
178	20240626	160500	5093470400	95700	95700	95700	95700	0
179	20240626	160400	5093470400	95700	95700	95700	95700	0
180	20240626	160300	5093470400	95700	95700	95700	95700	0
181	20240626	160200	5093470400	95700	95700	95700	95700	0
182	20240626	160100	5093470400	95700	95700	95700	95700	826
183	20240626	160000	5093470400	95700	95700	95700	95700	0
184	20240626	155900	5093470400	95700	95700	95700	95700	0
185	20240626	155800	5093470400	95700	95700	95700	95700	0
186	20240626	155700	5093470400	95700	95700	95700	95700	0
187	20240626	155600	5093470400	95700	95700	95700	95700	0
188	20240626	155500	5093470400	95700	95700	95700	95700	0
189	20240626	155400	5093470400	95700	95700	95700	95700	0
190	20240626	155300	5093470400	95700	95700	95700	95700	0
191	20240626	155200	5093470400	95700	95700	95700	95700	0
192	20240626	155100	5093470400	95700	95700	95700	95700	0
193	20240626	155000	5093470400	95700	95700	95700	95700	0
194	20240626	154900	5093470400	95700	95700	95700	95700	0
195	20240626	154800	5093470400	95700	95700	95700	95700	0
196	20240626	154700	5093470400	95700	95700	95700	95700	0
197	20240626	154600	5093470400	95700	95700	95700	95700	0
198	20240626	154500	5093470400	95700	95700	95700	95700	0
199	20240626	154400	5093470400	95700	95700	95700	95700	0
200	20240626	154300	5093470400	95700	95700	95700	95700	0
201	20240626	154200	5093470400	95700	95700	95700	95700	0
202	20240626	154100	5093470400	95700	95700	95700	95700	0
203	20240626	154000	5093470400	95700	95700	95700	95700	0
204	20240626	153900	5093470400	95700	95700	95700	95700	0
205	20240626	153800	5093470400	95700	95700	95700	95700	0
206	20240626	153700	5093470400	95700	95700	95700	95700	0
207	20240626	153600	5093470400	95700	95700	95700	95700	0
208	20240626	153500	5093470400	95700	95700	95700	95700	0
209	20240626	153400	5093470400	95700	95700	95700	95700	0
210	20240626	153300	5093470400	95700	95700	95700	95700	0
211	20240626	153200	5093470400	95700	95700	95700	95700	0
212	20240626	153100	5093470400	95700	95700	95700	95700	826
213	20240626	153000	5093470400	95700	95700	95700	95700	826
214	20240626	152900	5014422200	96200	96200	96200	96200	0
215	20240626	152800	5014422200	96200	96200	96200	96200	0
216	20240626	152700	5014422200	96200	96200	96200	96200	0
217	20240626	152600	5014422200	96200	96200	96200	96200	0
218	20240626	152500	5014422200	96200	96200	96200	96200	0
219	20240626	152400	5014422200	96200	96200	96200	96200	0
220	20240626	152300	5014422200	96200	96200	96200	96200	0
221	20240626	152200	5014422200	96200	96200	96200	96200	0
222	20240626	152100	5014422200	96200	96200	96200	96200	0
223	20240626	152000	5014422200	96200	96200	96200	96200	0
224	20240626	151900	5014422200	96200	96100	96200	95700	117
225	20240626	151800	5003177900	96000	95800	96000	95700	86
226	20240626	151700	4994926900	95800	95600	95900	95600	62
227	20240626	151600	4988992300	95300	95800	95800	95100	184
228	20240626	151500	4971445400	95800	95700	96000	95500	152
229	20240626	151400	4956886300	95700	95700	95900	95700	53
230	20240626	151300	4951806000	95800	96000	96000	95800	88
231	20240626	151200	4943367800	96000	95700	96000	95700	45
232	20240626	151100	4939056100	95800	95800	95800	95700	148
233	20240626	151000	4924878300	95800	95800	95900	95800	50
234	20240626	150900	4920086600	95900	95900	95900	95900	52
235	20240626	150800	4915099800	95900	96000	96000	95900	71
236	20240626	150700	4908285600	96000	95900	96000	95900	157
237	20240626	150600	4893229100	95900	95800	95900	95700	33
238	20240626	150500	4890065700	95800	96000	96000	95800	104
239	20240626	150400	4880088100	95900	95900	96200	95800	94
240	20240626	150300	4871067200	95900	96000	96000	95900	58
241	20240626	150200	4865501800	96000	95800	96200	95800	46
242	20240626	150100	4861090000	96100	95500	96100	95500	62
243	20240626	150000	4855154500	95500	94800	95500	94800	257
244	20240626	145900	4830711800	94900	94900	94900	94800	271
245	20240626	145800	4804995400	95000	95100	95100	94900	90
246	20240626	145700	4796446100	95100	95200	95200	95100	13
247	20240626	145600	4795208600	95300	95000	95300	95000	200
248	20240626	145500	4776192500	95100	95000	95100	94800	444
249	20240626	145400	4734052300	94900	95100	95100	94900	40
250	20240626	145300	4730254700	95000	95100	95100	95000	63
251	20240626	145200	4724267600	95200	95000	95200	95000	261
252	20240626	145100	4699443400	95000	95000	95100	94900	188
253	20240626	145000	4681594600	95100	95300	95300	95100	88
254	20240626	144900	4673212600	95200	95100	95300	95100	126
255	20240626	144800	4661218200	94900	95000	95300	94800	178
256	20240626	144700	4644299400	95000	95200	95200	94900	339
257	20240626	144600	4612108400	95100	95100	95100	94900	155
258	20240626	144500	4597381700	95100	95300	95300	95100	167
259	20240626	144400	4581493800	95300	95500	95500	95300	18
260	20240626	144300	4579777200	95500	95300	95600	95300	192
261	20240626	144200	4561464800	95100	95300	95300	95000	152
262	20240626	144100	4547007100	95400	95000	95400	95000	185
263	20240626	144000	4529407700	95100	95100	95200	95000	143
264	20240626	143900	4515817900	95100	95000	95100	95000	296
265	20240626	143800	4487691300	95200	95000	95200	95000	338
266	20240626	143700	4455571300	95100	95100	95200	95100	43
267	20240626	143600	4451481900	95200	95100	95200	95000	192
268	20240626	143500	4433233200	95100	95200	95200	95000	142
269	20240626	143400	4419729700	95200	95200	95200	95100	89
270	20240626	143300	4411260300	95300	95300	95400	95200	90
271	20240626	143200	4402683200	95300	95400	95400	95200	193
272	20240626	143100	4384292600	95400	95100	95600	95100	115
273	20240626	143000	4373332600	95100	95200	95200	95100	339
274	20240626	142900	4341092400	95200	95200	95300	95200	75
275	20240626	142800	4333950400	95300	95200	95300	95200	154
276	20240626	142700	4319285100	95200	95100	95300	95100	200
277	20240626	142600	4300242000	95200	95100	95300	95100	145
278	20240626	142500	4286438800	95100	95400	95400	95100	88
279	20240626	142400	4278067600	95400	95300	95400	95200	262
280	20240626	142300	4253110600	95300	95300	95300	95200	162
281	20240626	142200	4237673700	95300	95300	95300	95200	134
282	20240626	142100	4224913400	95400	95400	95400	95300	60
283	20240626	142000	4219192100	95500	95300	95600	95300	63
284	20240626	141900	4213176200	95300	95000	95300	94900	546
285	20240626	141800	4161275000	94900	94900	94900	94800	199
286	20240626	141700	4142401200	94900	94900	95000	94800	88
287	20240626	141600	4134049600	95000	94900	95000	94900	53
288	20240626	141500	4129017700	95000	95200	95300	95000	49
289	20240626	141400	4124354900	95100	94900	95100	94900	308
290	20240626	141300	4095113200	94900	95000	95000	94800	120
291	20240626	141200	4083729600	94900	95100	95100	94800	65
292	20240626	141100	4077559800	95200	95000	95500	95000	150
293	20240626	141000	4063293300	95100	95200	95400	95000	203
294	20240626	140900	4043990500	95200	95000	95700	95000	194
295	20240626	140800	4025524700	94900	94900	95000	94800	230
296	20240626	140700	4003697600	94900	94700	94900	94700	276
297	20240626	140600	3977539200	94800	94800	94900	94800	164
298	20240626	140500	3961989300	94900	95000	95000	94900	157
299	20240626	140400	3947087100	94900	95000	95100	94900	72
300	20240626	140300	3940247900	95100	95100	95200	95100	151
301	20240626	140200	3925886800	95100	95000	95200	95000	191
302	20240626	140100	3907734100	95100	95100	95100	95000	133
303	20240626	140000	3895088400	95200	95300	95400	95100	31
304	20240626	135900	3892135200	95300	95000	95300	95000	514
305	20240626	135800	3843276200	95000	95200	95200	95000	110
306	20240626	135700	3832815100	95100	95200	95200	95100	164
307	20240626	135600	3817217500	95200	95200	95300	95200	141
308	20240626	135500	3803792100	95300	95300	95400	95200	872
309	20240626	135400	3720702300	95400	95400	95400	95300	224
310	20240626	135300	3699347900	95300	95400	95500	95300	123
311	20240626	135200	3687613300	95300	95500	95500	95300	118
312	20240626	135100	3676355000	95500	95600	95700	95400	1083
313	20240626	135000	3572908900	95700	95800	95800	95600	127
314	20240626	134900	3560760700	95800	95900	95900	95700	393
315	20240626	134800	3523127400	95900	96100	96100	95900	210
316	20240626	134700	3502982800	96100	96200	96200	96100	203
317	20240626	134600	3483473500	96200	96200	96200	96100	157
318	20240626	134500	3468372800	96200	96200	96200	95900	84
319	20240626	134400	3460295600	95800	96000	96300	95600	185
320	20240626	134300	3442565600	96500	96400	96600	95900	94
321	20240626	134200	3433529200	96300	96600	96700	96200	679
322	20240626	134100	3368100200	96900	96600	96900	96600	46
323	20240626	134000	3363653000	96500	96700	96700	96500	38
324	20240626	133900	3359983500	96700	96700	96800	96600	44
325	20240626	133800	3355729200	96700	96600	96800	96600	61
326	20240626	133700	3349830300	96700	96700	96800	96600	64
327	20240626	133600	3343642100	96700	96800	96800	96700	119
328	20240626	133500	3332128700	96800	96900	96900	96800	17
329	20240626	133400	3330482900	97000	96800	97000	96800	198
330	20240626	133300	3311307400	96900	96900	96900	96800	95
331	20240626	133200	3302102800	96900	96900	96900	96800	47
332	20240626	133100	3297550200	96900	97000	97000	96900	60
333	20240626	133000	3291733800	96900	96900	97000	96900	87
334	20240626	132900	3283302400	96800	96800	96900	96800	83
335	20240626	132800	3275264900	96700	96800	96900	96700	19
336	20240626	132700	3273426400	96800	96800	96900	96800	42
337	20240626	132600	3269360600	96900	96800	96900	96800	57
338	20240626	132500	3263841700	96700	96800	96900	96700	23
339	20240626	132400	3261616800	96700	96800	96900	96700	42
340	20240626	132300	3257553700	96800	96700	96800	96700	58
341	20240626	132200	3251942100	96800	96700	96800	96700	37
342	20240626	132100	3248362200	96800	96700	96800	96600	65
343	20240626	132000	3242075700	96700	96700	96800	96700	45
344	20240626	131900	3237721600	96700	96600	96700	96600	38
345	20240626	131800	3234048200	96800	96700	96800	96600	55
346	20240626	131700	3228732500	96600	96500	96600	96400	38
347	20240626	131600	3225065600	96500	96500	96600	96400	67
348	20240626	131500	3218599200	96500	96500	96500	96400	44
349	20240626	131400	3214354200	96600	96600	96600	96400	47
350	20240626	131300	3209817300	96500	96600	96600	96400	79
351	20240626	131200	3202193200	96600	96500	96600	96500	71
352	20240626	131100	3195338800	96600	96500	96600	96500	23
353	20240626	131000	3193118700	96500	96500	96600	96400	49
354	20240626	130900	3188391400	96500	96500	96500	96400	89
355	20240626	130800	3179804600	96400	96500	96600	96400	246
356	20240626	130700	3156068500	96500	96600	96700	96500	72
357	20240626	130600	3149114300	96700	96800	96800	96700	31
358	20240626	130500	3146114600	96800	96800	96900	96700	122
359	20240626	130400	3134307500	96800	96600	96800	96600	45
360	20240626	130300	3129957700	96700	96800	96800	96700	39
361	20240626	130200	3126183300	96900	97000	97000	96800	52
362	20240626	130100	3121144700	97000	96900	97000	96800	343
363	20240626	130000	3087936000	97000	96900	97000	96900	37
364	20240626	125900	3084348100	96900	97000	97000	96900	58
365	20240626	125800	3078723900	96900	97000	97000	96900	67
366	20240626	125700	3072228300	96900	96800	97000	96800	58
367	20240626	125600	3066608400	96900	96700	96900	96700	55
368	20240626	125500	3061281700	96700	96900	96900	96600	37
369	20240626	125400	3057703400	96900	96800	97000	96700	182
370	20240626	125300	3040070700	96700	96700	96900	96700	43
371	20240626	125200	3035909100	96600	96700	96800	96600	172
372	20240626	125100	3019278300	96700	96700	96800	96700	41
373	20240626	125000	3015312300	96700	96800	96800	96600	48
374	20240626	124900	3010671200	96700	96600	96800	96500	75
375	20240626	124800	3003421900	96600	96600	96700	96600	20
376	20240626	124700	3001489000	96600	96600	96600	96600	40
377	20240626	124600	2997625000	96500	96700	96700	96500	26
378	20240626	124500	2995115100	96700	96700	96800	96600	101
379	20240626	124400	2985352100	96700	96600	96700	96600	75
380	20240626	124300	2978105700	96700	96600	96700	96500	60
381	20240626	124200	2972311300	96500	96500	96600	96500	37
382	20240626	124100	2968738500	96500	96500	96700	96500	74
383	20240626	124000	2961592400	96600	96600	96600	96500	84
384	20240626	123900	2953480500	96600	96600	96600	96500	49
385	20240626	123800	2948748900	96600	96600	96600	96600	9
386	20240626	123700	2947879500	96600	96700	96700	96600	79
387	20240626	123600	2940241300	96600	96700	96700	96600	85
388	20240626	123500	2932025400	96700	96800	96800	96700	35
389	20240626	123400	2928639900	96800	96800	96800	96700	32
390	20240626	123300	2925543900	96700	96800	96800	96700	60
391	20240626	123200	2919739300	96700	96700	96700	96600	57
392	20240626	123100	2914230000	96700	96800	96800	96600	25
393	20240626	123000	2911812900	96800	96700	96800	96700	57
394	20240626	122900	2906296800	96700	96600	96700	96500	34
395	20240626	122800	2903013900	96600	96600	96600	96500	101
396	20240626	122700	2893260900	96600	96500	96600	96500	55
397	20240626	122600	2887949000	96500	96600	96600	96500	98
398	20240626	122500	2878483900	96500	96600	96600	96500	72
399	20240626	122400	2871532900	96600	96500	96600	96400	60
400	20240626	122300	2865747800	96500	96400	96500	96400	46
401	20240626	122200	2861309900	96400	96400	96400	96300	61
402	20240626	122100	2855432100	96400	96400	96400	96300	24
403	20240626	122000	2853119400	96500	96400	96500	96300	77
404	20240626	121900	2845695700	96400	96400	96500	96400	22
405	20240626	121800	2843574600	96600	96500	96600	96500	106
406	20240626	121700	2833344900	96500	96600	96600	96500	19
407	20240626	121600	2831509600	96600	96300	96600	96300	109
408	20240626	121500	2820988800	96400	96400	96500	96300	81
409	20240626	121400	2813177400	96400	96300	96400	96300	18
410	20240626	121300	2811443600	96300	96400	96500	96300	59
411	20240626	121200	2805758100	96300	96200	96400	96200	52
412	20240626	121100	2800748400	96200	96300	96300	96200	32
413	20240626	121000	2797669300	96300	96400	96400	96300	42
414	20240626	120900	2793621700	96400	96400	96500	96200	64
415	20240626	120800	2787454500	96400	96300	96400	96300	48
416	20240626	120700	2782829500	96300	96300	96300	96200	31
417	20240626	120600	2779844900	96200	96300	96300	96200	53
418	20240626	120500	2774745800	96400	96300	96400	96200	41
419	20240626	120400	2770798300	96200	96200	96300	96200	59
420	20240626	120300	2765121500	96200	96100	96200	96000	61
421	20240626	120200	2759260000	96000	96100	96200	96000	40
422	20240626	120100	2755417000	95900	96200	96300	95900	97
423	20240626	120000	2746102000	96200	96200	96300	96100	76
424	20240626	115900	2738788300	96200	96600	96600	96200	105
425	20240626	115800	2728672700	96700	95700	96800	95700	737
426	20240626	115700	2657716200	95800	95900	96000	95800	71
427	20240626	115600	2650908100	95800	95900	95900	95800	71
428	20240626	115500	2644100900	95900	96100	96200	95900	203
429	20240626	115400	2624612600	96200	96000	96200	96000	57
430	20240626	115300	2619137100	96100	96100	96100	96000	29
431	20240626	115200	2616350300	96000	95900	96100	95900	95
432	20240626	115100	2607230400	95900	95900	96000	95900	57
433	20240626	115000	2601764000	96000	95700	96000	95700	53
434	20240626	114900	2596682300	95700	95800	95800	95700	57
435	20240626	114800	2591222200	95800	95700	96000	95700	78
436	20240626	114700	2583748800	95700	95500	95700	95400	66
437	20240626	114600	2577444000	95500	95500	95500	95500	36
438	20240626	114500	2574006000	95600	95700	95700	95600	42
439	20240626	114400	2569988000	95400	95700	95700	95400	390
440	20240626	114300	2532776600	95700	95500	95700	95500	77
441	20240626	114200	2525413700	95600	95600	95700	95500	27
442	20240626	114100	2522832500	95600	95600	95700	95500	63
443	20240626	114000	2516808700	95600	95700	95700	95600	53
444	20240626	113900	2511740700	95700	95700	95700	95600	33
445	20240626	113800	2508583600	95600	95500	95600	95500	90
446	20240626	113700	2499984200	95600	95600	95700	95500	29
447	20240626	113600	2497212500	95600	95700	95700	95500	136
448	20240626	113500	2484218400	95700	95600	95800	95600	115
449	20240626	113400	2473214500	95700	95700	95800	95600	27
450	20240626	113300	2470631300	95600	95600	95600	95500	43
451	20240626	113200	2466521500	95700	95600	95700	95500	58
452	20240626	113100	2460978900	95700	95600	95700	95600	54
453	20240626	113000	2455815000	95500	95700	95700	95500	33
454	20240626	112900	2452660100	95600	95700	95800	95600	117
455	20240626	112800	2441465900	95700	95700	95800	95600	132
456	20240626	112700	2428839400	95700	95800	95900	95700	112
457	20240626	112600	2418114100	95800	95800	95900	95700	83
458	20240626	112500	2410164500	95900	96000	96000	95800	135
459	20240626	112400	2397222800	96000	95900	96000	95900	40
460	20240626	112300	2393385800	96000	96000	96000	96000	116
461	20240626	112200	2382249800	96100	96000	96100	95900	56
462	20240626	112100	2376876000	96100	95800	96100	95800	77
463	20240626	112000	2369488800	95900	95900	95900	95800	38
464	20240626	111900	2365846300	95900	96200	96200	95900	60
465	20240626	111800	2360081300	96100	96100	96200	96100	82
466	20240626	111700	2352200500	96000	96100	96100	96000	27
467	20240626	111600	2349607800	96000	96000	96200	96000	46
468	20240626	111500	2345188200	96000	96100	96200	96000	73
469	20240626	111400	2338170200	96200	96000	96200	96000	65
470	20240626	111300	2331926800	96000	96000	96100	95900	49
471	20240626	111200	2327224400	95900	96000	96000	95900	27
472	20240626	111100	2324634100	96000	95900	96000	95700	98
473	20240626	111000	2315240400	95900	95900	95900	95800	18
474	20240626	110900	2313514700	95900	95700	95900	95700	34
475	20240626	110800	2310257200	95800	95700	96000	95700	47
476	20240626	110700	2305752700	95700	95800	96000	95700	78
477	20240626	110600	2298282900	95700	95600	95700	95600	44
478	20240626	110500	2294073500	95700	95900	95900	95700	26
479	20240626	110400	2291584300	95700	95900	95900	95700	145
480	20240626	110300	2277702000	95900	95900	96000	95800	87
481	20240626	110200	2269360100	95800	95900	95900	95800	131
482	20240626	110100	2256809000	95900	95900	96000	95900	79
483	20240626	110000	2249230900	95900	96000	96100	95800	159
484	20240626	105900	2233979200	96000	96200	96200	95900	1070
485	20240626	105800	2131331500	96200	96200	96300	96200	27
486	20240626	105700	2128733100	96100	96200	96300	96100	51
487	20240626	105600	2123826300	96300	96200	96300	96100	63
488	20240626	105500	2117764900	96200	96400	96400	96200	24
489	20240626	105400	2115454600	96300	96100	96300	96100	54
490	20240626	105300	2110257700	96100	96200	96300	96000	71
491	20240626	105200	2103431700	96200	96100	96200	96100	47
492	20240626	105100	2098913800	96200	96200	96200	96100	32
493	20240626	105000	2095836600	96300	96300	96300	96100	105
494	20240626	104900	2085734100	96200	96400	96400	96200	40
495	20240626	104800	2081884700	96400	96200	96400	96100	210
496	20240626	104700	2061694900	96300	96300	96300	96200	19
497	20240626	104600	2059865500	96300	96300	96400	96300	70
498	20240626	104500	2053121700	96300	96400	96400	96200	48
499	20240626	104400	2048499300	96400	96400	96400	96300	57
500	20240626	104300	2043006200	96400	96400	96500	96400	41
501	20240626	104200	2039052100	96300	96400	96500	96300	41
502	20240626	104100	2035099600	96400	96300	96400	96200	45
503	20240626	104000	2030767200	96400	96400	96500	96400	23
504	20240626	103900	2028549700	96400	96500	96500	96300	103
505	20240626	103800	2018623100	96500	96500	96500	96300	72
506	20240626	103700	2011681200	96500	96400	96500	96300	47
507	20240626	103600	2007150300	96400	96300	96400	96300	23
508	20240626	103500	2004934700	96200	96500	96500	96200	50
509	20240626	103400	2000115500	96400	96400	96500	96400	61
510	20240626	103300	1994233200	96300	96300	96500	96300	154
511	20240626	103200	1979398500	96300	96300	96300	96100	48
512	20240626	103100	1974778500	96200	96300	96400	96200	54
513	20240626	103000	1969579500	96400	96400	96400	96300	137
514	20240626	102900	1956380800	96400	96500	96500	96400	59
515	20240626	102800	1950691700	96500	96600	96600	96500	58
516	20240626	102700	1945091800	96600	96900	96900	96600	77
517	20240626	102600	1937644500	96900	96800	96900	96700	87
518	20240626	102500	1929219900	96900	96800	96900	96700	64
519	20240626	102400	1923023300	96800	96800	96900	96800	115
520	20240626	102300	1911886900	96800	96800	96900	96800	50
521	20240626	102200	1907046000	96900	96800	96900	96800	43
522	20240626	102100	1902879900	96900	96600	96900	96600	167
523	20240626	102000	1886733200	96500	96500	96500	96500	2
524	20240626	101900	1886540200	96600	96700	96700	96600	56
525	20240626	101800	1881129300	96700	96600	96700	96600	28
526	20240626	101700	1878422500	96500	96500	96600	96500	57
527	20240626	101600	1872920800	96600	97000	97000	96200	457
528	20240626	101500	1828882600	97000	97200	97200	97000	42
529	20240626	101400	1824807100	97100	97200	97200	97000	89
530	20240626	101300	1816160100	97200	97100	97200	97100	23
531	20240626	101200	1813924600	97100	97200	97200	97000	78
532	20240626	101100	1806351700	97300	97400	97500	97200	53
533	20240626	101000	1801189800	97400	97400	97500	97400	67
534	20240626	100900	1794661500	97400	97300	97400	97200	86
535	20240626	100800	1786298100	97300	97600	97600	97100	1538
536	20240626	100700	1636385600	97600	97200	97600	97200	482
537	20240626	100600	1589402400	97300	97400	97400	97200	81
538	20240626	100500	1581519300	97300	97200	97400	97100	111
539	20240626	100400	1570729900	97200	97300	97300	97200	47
540	20240626	100300	1566158200	97200	97400	97500	97200	376
541	20240626	100200	1529526600	97400	97400	97500	97300	24
542	20240626	100100	1527188500	97500	97600	97600	97300	165
543	20240626	100000	1511115000	97500	97500	97800	97300	704
544	20240626	095900	1442381200	97600	97400	97600	97400	320
545	20240626	095800	1411183100	97400	97200	97400	97200	311
546	20240626	095700	1380906700	97300	97200	97300	97200	53
547	20240626	095600	1375750100	97300	97300	97300	97000	145
548	20240626	095500	1361670000	97100	97400	97400	97100	289
549	20240626	095400	1333554300	97400	97200	97400	97200	107
550	20240626	095300	1323144400	97100	97100	97200	97000	300
551	20240626	095200	1293999400	97100	96900	97100	96900	53
552	20240626	095100	1288855000	96900	97100	97100	96900	57
553	20240626	095000	1283321900	97100	97200	97200	97000	121
554	20240626	094900	1271573400	96900	96900	97200	96800	296
555	20240626	094800	1242839400	96900	96700	96900	96700	88
556	20240626	094700	1234313200	96700	96800	96900	96700	52
557	20240626	094600	1229279300	96900	96800	96900	96800	62
558	20240626	094500	1223276300	96500	96700	96800	96500	363
559	20240626	094400	1188232600	96600	96400	96900	96400	77
560	20240626	094300	1180787500	96600	96700	96700	96400	231
561	20240626	094200	1158454100	96500	96800	96800	96500	84
562	20240626	094100	1150342200	97000	96900	97000	96900	85
563	20240626	094000	1142104500	96900	97300	97300	96800	86
564	20240626	093900	1133763700	97300	97200	97400	96900	1120
565	20240626	093800	1024779600	97300	96500	97300	96500	2749
566	20240626	093700	757996200	96600	96300	96600	96200	409
567	20240626	093600	718615900	96300	96100	96400	96100	70
568	20240626	093500	711875200	96400	96300	96400	96100	397
569	20240626	093400	673637000	96400	96400	96400	96300	63
570	20240626	093300	667565400	96400	96300	96400	96300	179
571	20240626	093200	650326200	96300	96700	96700	96300	520
572	20240626	093100	600169900	96600	96800	96800	96500	93
573	20240626	093000	591182300	96800	96600	96800	96600	327
574	20240626	092900	559567800	96600	96200	96700	96200	426
575	20240626	092800	518462400	96200	96100	96300	96100	17
576	20240626	092700	516826600	96000	96000	96300	96000	64
577	20240626	092600	510672800	96400	96400	96400	96000	27
578	20240626	092500	508076000	96500	96500	96600	96000	245
579	20240626	092400	484431800	96500	96000	96500	95700	460
580	20240626	092300	440180700	96200	96300	96500	96100	194
581	20240626	092200	421490600	96300	96000	96300	96000	394
582	20240626	092100	383600600	96000	96100	96200	95900	197
583	20240626	092000	364678100	96300	95700	96300	95500	728
584	20240626	091900	294794300	95700	95800	95900	95700	648
585	20240626	091800	232712400	95500	95200	95900	95100	653
586	20240626	091700	170370000	95100	94400	95100	94300	190
587	20240626	091600	152379600	94700	94500	94700	94500	78
588	20240626	091500	144999400	94800	94400	94800	94400	43
589	20240626	091400	140924200	94900	94800	94900	94400	121
590	20240626	091300	129456400	94800	94800	95000	94700	98
591	20240626	091200	120164600	94900	95000	95300	94800	69
592	20240626	091100	113612300	95000	94300	95000	94300	635
593	20240626	091000	53496800	94200	94100	94200	94100	7
594	20240626	090900	52837700	94000	93800	94100	93700	67
595	20240626	090800	46542100	94000	93900	94000	93900	38
596	20240626	090700	42973000	94000	94100	94100	94000	7
597	20240626	090600	42314400	94000	94000	94200	94000	48
598	20240626	090500	37798200	94100	93900	94100	93800	22
599	20240626	090400	35732900	94300	93700	94300	93600	124
600	20240626	090300	24052600	93700	93700	93700	93700	1
601	20240626	090200	23958900	93500	93900	93900	93500	20
602	20240626	090100	22087000	93900	93800	94300	93400	94
603	20240626	090000	13301600	93900	94400	94400	93900	141