KissMeData/121600/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201400	15400868500	122400	122400	122400	122400	5330
3	20240620	201300	15400868500	122400	122400	122400	122400	0
4	20240620	201200	15400868500	122400	122400	122400	122400	0
5	20240620	201100	15400868500	122400	122400	122400	122400	0
6	20240620	201000	15400868500	122400	122400	122400	122400	0
7	20240620	200900	15400868500	122400	122400	122400	122400	0
8	20240620	200800	15400868500	122400	122400	122400	122400	0
9	20240620	200700	15400868500	122400	122400	122400	122400	0
10	20240620	200600	15400868500	122400	122400	122400	122400	0
11	20240620	200500	15400868500	122400	122400	122400	122400	0
12	20240620	200400	15400868500	122400	122400	122400	122400	0
13	20240620	200300	15400868500	122400	122400	122400	122400	0
14	20240620	200200	15400868500	122400	122400	122400	122400	0
15	20240620	200100	15400868500	122400	122400	122400	122400	0
16	20240620	200000	15400868500	122400	122400	122400	122400	0
17	20240620	195900	15400868500	122400	122400	122400	122400	0
18	20240620	195800	15400868500	122400	122400	122400	122400	0
19	20240620	195700	15400868500	122400	122400	122400	122400	0
20	20240620	195600	15400868500	122400	122400	122400	122400	0
21	20240620	195500	15400868500	122400	122400	122400	122400	0
22	20240620	195400	15400868500	122400	122400	122400	122400	0
23	20240620	195300	15400868500	122400	122400	122400	122400	0
24	20240620	195200	15400868500	122400	122400	122400	122400	0
25	20240620	195100	15400868500	122400	122400	122400	122400	0
26	20240620	195000	15400868500	122400	122400	122400	122400	0
27	20240620	194900	15400868500	122400	122400	122400	122400	0
28	20240620	194800	15400868500	122400	122400	122400	122400	0
29	20240620	194700	15400868500	122400	122400	122400	122400	0
30	20240620	194600	15400868500	122400	122400	122400	122400	0
31	20240620	194500	15400868500	122400	122400	122400	122400	0
32	20240620	194400	15400868500	122400	122400	122400	122400	5330
33	20240620	194300	15400868500	122400	122400	122400	122400	0
34	20240620	194200	15400868500	122400	122400	122400	122400	0
35	20240620	194100	15400868500	122400	122400	122400	122400	0
36	20240620	194000	15400868500	122400	122400	122400	122400	0
37	20240620	193900	15400868500	122400	122400	122400	122400	0
38	20240620	193800	15400868500	122400	122400	122400	122400	0
39	20240620	193700	15400868500	122400	122400	122400	122400	0
40	20240620	193600	15400868500	122400	122400	122400	122400	0
41	20240620	193500	15400868500	122400	122400	122400	122400	0
42	20240620	193400	15400868500	122400	122400	122400	122400	0
43	20240620	193300	15400868500	122400	122400	122400	122400	0
44	20240620	193200	15400868500	122400	122400	122400	122400	0
45	20240620	193100	15400868500	122400	122400	122400	122400	0
46	20240620	193000	15400868500	122400	122400	122400	122400	0
47	20240620	192900	15400868500	122400	122400	122400	122400	0
48	20240620	192800	15400868500	122400	122400	122400	122400	0
49	20240620	192700	15400868500	122400	122400	122400	122400	0
50	20240620	192600	15400868500	122400	122400	122400	122400	0
51	20240620	192500	15400868500	122400	122400	122400	122400	0
52	20240620	192400	15400868500	122400	122400	122400	122400	0
53	20240620	192300	15400868500	122400	122400	122400	122400	0
54	20240620	192200	15400868500	122400	122400	122400	122400	0
55	20240620	192100	15400868500	122400	122400	122400	122400	0
56	20240620	192000	15400868500	122400	122400	122400	122400	0
57	20240620	191900	15400868500	122400	122400	122400	122400	0
58	20240620	191800	15400868500	122400	122400	122400	122400	0
59	20240620	191700	15400868500	122400	122400	122400	122400	0
60	20240620	191600	15400868500	122400	122400	122400	122400	0
61	20240620	191500	15400868500	122400	122400	122400	122400	0
62	20240620	191400	15400868500	122400	122400	122400	122400	5330
63	20240620	191300	15400868500	122400	122400	122400	122400	0
64	20240620	191200	15400868500	122400	122400	122400	122400	0
65	20240620	191100	15400868500	122400	122400	122400	122400	0
66	20240620	191000	15400868500	122400	122400	122400	122400	0
67	20240620	190900	15400868500	122400	122400	122400	122400	0
68	20240620	190800	15400868500	122400	122400	122400	122400	0
69	20240620	190700	15400868500	122400	122400	122400	122400	0
70	20240620	190600	15400868500	122400	122400	122400	122400	0
71	20240620	190500	15400868500	122400	122400	122400	122400	0
72	20240620	190400	15400868500	122400	122400	122400	122400	0
73	20240620	190300	15400868500	122400	122400	122400	122400	0
74	20240620	190200	15400868500	122400	122400	122400	122400	0
75	20240620	190100	15400868500	122400	122400	122400	122400	0
76	20240620	190000	15400868500	122400	122400	122400	122400	0
77	20240620	185900	15400868500	122400	122400	122400	122400	0
78	20240620	185800	15400868500	122400	122400	122400	122400	0
79	20240620	185700	15400868500	122400	122400	122400	122400	0
80	20240620	185600	15400868500	122400	122400	122400	122400	0
81	20240620	185500	15400868500	122400	122400	122400	122400	0
82	20240620	185400	15400868500	122400	122400	122400	122400	0
83	20240620	185300	15400868500	122400	122400	122400	122400	0
84	20240620	185200	15400868500	122400	122400	122400	122400	0
85	20240620	185100	15400868500	122400	122400	122400	122400	0
86	20240620	185000	15400868500	122400	122400	122400	122400	0
87	20240620	184900	15400868500	122400	122400	122400	122400	0
88	20240620	184800	15400868500	122400	122400	122400	122400	0
89	20240620	184700	15400868500	122400	122400	122400	122400	0
90	20240620	184600	15400868500	122400	122400	122400	122400	0
91	20240620	184500	15400868500	122400	122400	122400	122400	0
92	20240620	184400	15400868500	122400	122400	122400	122400	5330
93	20240620	184300	15400868500	122400	122400	122400	122400	0
94	20240620	184200	15400868500	122400	122400	122400	122400	0
95	20240620	184100	15400868500	122400	122400	122400	122400	0
96	20240620	184000	15400868500	122400	122400	122400	122400	0
97	20240620	183900	15400868500	122400	122400	122400	122400	0
98	20240620	183800	15400868500	122400	122400	122400	122400	0
99	20240620	183700	15400868500	122400	122400	122400	122400	0
100	20240620	183600	15400868500	122400	122400	122400	122400	0
101	20240620	183500	15400868500	122400	122400	122400	122400	0
102	20240620	183400	15400868500	122400	122400	122400	122400	0
103	20240620	183300	15400868500	122400	122400	122400	122400	0
104	20240620	183200	15400868500	122400	122400	122400	122400	0
105	20240620	183100	15400868500	122400	122400	122400	122400	0
106	20240620	183000	15400868500	122400	122400	122400	122400	0
107	20240620	182900	15400868500	122400	122400	122400	122400	0
108	20240620	182800	15400868500	122400	122400	122400	122400	0
109	20240620	182700	15400868500	122400	122400	122400	122400	0
110	20240620	182600	15400868500	122400	122400	122400	122400	0
111	20240620	182500	15400868500	122400	122400	122400	122400	0
112	20240620	182400	15400868500	122400	122400	122400	122400	0
113	20240620	182300	15400868500	122400	122400	122400	122400	0
114	20240620	182200	15400868500	122400	122400	122400	122400	0
115	20240620	182100	15400868500	122400	122400	122400	122400	0
116	20240620	182000	15400868500	122400	122400	122400	122400	0
117	20240620	181900	15400868500	122400	122400	122400	122400	0
118	20240620	181800	15400868500	122400	122400	122400	122400	0
119	20240620	181700	15400868500	122400	122400	122400	122400	0
120	20240620	181600	15400868500	122400	122400	122400	122400	0
121	20240620	181500	15400868500	122400	122400	122400	122400	0
122	20240620	181400	15400868500	122400	122400	122400	122400	5330
123	20240620	181300	15400868500	122400	122400	122400	122400	0
124	20240620	181200	15400868500	122400	122400	122400	122400	0
125	20240620	181100	15400868500	122400	122400	122400	122400	0
126	20240620	181000	15400868500	122400	122400	122400	122400	0
127	20240620	180900	15400868500	122400	122400	122400	122400	0
128	20240620	180800	15400868500	122400	122400	122400	122400	0
129	20240620	180700	15400868500	122400	122400	122400	122400	0
130	20240620	180600	15400868500	122400	122400	122400	122400	0
131	20240620	180500	15400868500	122400	122400	122400	122400	0
132	20240620	180400	15400868500	122400	122400	122400	122400	0
133	20240620	180300	15400868500	122400	122400	122400	122400	0
134	20240620	180200	15400868500	122400	122400	122400	122400	0
135	20240620	180100	15400868500	122400	122400	122400	122400	0
136	20240620	180000	15400868500	122400	122400	122400	122400	0
137	20240620	175900	15400868500	122400	122400	122400	122400	0
138	20240620	175800	15400868500	122400	122400	122400	122400	0
139	20240620	175700	15400868500	122400	122400	122400	122400	0
140	20240620	175600	15400868500	122400	122400	122400	122400	0
141	20240620	175500	15400868500	122400	122400	122400	122400	0
142	20240620	175400	15400868500	122400	122400	122400	122400	0
143	20240620	175300	15400868500	122400	122400	122400	122400	0
144	20240620	175200	15400868500	122400	122400	122400	122400	0
145	20240620	175100	15400868500	122400	122400	122400	122400	0
146	20240620	175000	15400868500	122400	122400	122400	122400	0
147	20240620	174900	15400868500	122400	122400	122400	122400	0
148	20240620	174800	15400868500	122400	122400	122400	122400	0
149	20240620	174700	15400868500	122400	122400	122400	122400	0
150	20240620	174600	15400868500	122400	122400	122400	122400	0
151	20240620	174500	15400868500	122400	122400	122400	122400	0
152	20240620	174400	15400868500	122400	122400	122400	122400	5330
153	20240620	174300	15400868500	122400	122400	122400	122400	0
154	20240620	174200	15400868500	122400	122400	122400	122400	0
155	20240620	174100	15400868500	122400	122400	122400	122400	0
156	20240620	174000	15400868500	122400	122400	122400	122400	0
157	20240620	173900	15400868500	122400	122400	122400	122400	0
158	20240620	173800	15400868500	122400	122400	122400	122400	0
159	20240620	173700	15400868500	122400	122400	122400	122400	0
160	20240620	173600	15400868500	122400	122400	122400	122400	0
161	20240620	173500	15400868500	122400	122400	122400	122400	0
162	20240620	173400	15400868500	122400	122400	122400	122400	0
163	20240620	173300	15400868500	122400	122400	122400	122400	0
164	20240620	173200	15400868500	122400	122400	122400	122400	0
165	20240620	173100	15400868500	122400	122400	122400	122400	0
166	20240620	173000	15400868500	122400	122400	122400	122400	0
167	20240620	172900	15400868500	122400	122400	122400	122400	0
168	20240620	172800	15400868500	122400	122400	122400	122400	0
169	20240620	172700	15400868500	122400	122400	122400	122400	0
170	20240620	172600	15400868500	122400	122400	122400	122400	0
171	20240620	172500	15400868500	122400	122400	122400	122400	0
172	20240620	172400	15400868500	122400	122400	122400	122400	0
173	20240620	172300	15400868500	122400	122400	122400	122400	0
174	20240620	172200	15400868500	122400	122400	122400	122400	0
175	20240620	172100	15400868500	122400	122400	122400	122400	0
176	20240620	172000	15400868500	122400	122400	122400	122400	0
177	20240620	171900	15400868500	122400	122400	122400	122400	0
178	20240620	171800	15400868500	122400	122400	122400	122400	0
179	20240620	171700	15400868500	122400	122400	122400	122400	0
180	20240620	171600	15400868500	122400	122400	122400	122400	0
181	20240620	171500	15400868500	122400	122400	122400	122400	0
182	20240620	171400	15400868500	122400	122400	122400	122400	5330
183	20240620	171300	15400868500	122400	122400	122400	122400	0
184	20240620	171200	15400868500	122400	122400	122400	122400	0
185	20240620	171100	15400868500	122400	122400	122400	122400	0
186	20240620	171000	15400868500	122400	122400	122400	122400	0
187	20240620	170900	15400868500	122400	122400	122400	122400	0
188	20240620	170800	15400868500	122400	122400	122400	122400	0
189	20240620	170700	15400868500	122400	122400	122400	122400	0
190	20240620	170600	15400868500	122400	122400	122400	122400	0
191	20240620	170500	15400868500	122400	122400	122400	122400	0
192	20240620	170400	15400868500	122400	122400	122400	122400	0
193	20240620	170300	15400868500	122400	122400	122400	122400	0
194	20240620	170200	15400868500	122400	122400	122400	122400	0
195	20240620	170100	15400868500	122400	122400	122400	122400	0
196	20240620	170000	15400868500	122400	122400	122400	122400	0
197	20240620	165900	15400868500	122400	122400	122400	122400	0
198	20240620	165800	15400868500	122400	122400	122400	122400	0
199	20240620	165700	15400868500	122400	122400	122400	122400	0
200	20240620	165600	15400868500	122400	122400	122400	122400	0
201	20240620	165500	15400868500	122400	122400	122400	122400	0
202	20240620	165400	15400868500	122400	122400	122400	122400	0
203	20240620	165300	15400868500	122400	122400	122400	122400	0
204	20240620	165200	15400868500	122400	122400	122400	122400	0
205	20240620	165100	15400868500	122400	122400	122400	122400	0
206	20240620	165000	15400868500	122400	122400	122400	122400	0
207	20240620	164900	15400868500	122400	122400	122400	122400	0
208	20240620	164800	15400868500	122400	122400	122400	122400	0
209	20240620	164700	15400868500	122400	122400	122400	122400	0
210	20240620	164600	15400868500	122400	122400	122400	122400	0
211	20240620	164500	15400868500	122400	122400	122400	122400	0
212	20240620	164400	15400868500	122400	122400	122400	122400	5330
213	20240620	164300	15400868500	122400	122400	122400	122400	0
214	20240620	164200	15400868500	122400	122400	122400	122400	0
215	20240620	164100	15400868500	122400	122400	122400	122400	0
216	20240620	164000	15400868500	122400	122400	122400	122400	0
217	20240620	163900	15400868500	122400	122400	122400	122400	0
218	20240620	163800	15400868500	122400	122400	122400	122400	0
219	20240620	163700	15400868500	122400	122400	122400	122400	0
220	20240620	163600	15400868500	122400	122400	122400	122400	0
221	20240620	163500	15400868500	122400	122400	122400	122400	0
222	20240620	163400	15400868500	122400	122400	122400	122400	0
223	20240620	163300	15400868500	122400	122400	122400	122400	0
224	20240620	163200	15400868500	122400	122400	122400	122400	0
225	20240620	163100	15400868500	122400	122400	122400	122400	0
226	20240620	163000	15400868500	122400	122400	122400	122400	0
227	20240620	162900	15400868500	122400	122400	122400	122400	0
228	20240620	162800	15400868500	122400	122400	122400	122400	0
229	20240620	162700	15400868500	122400	122400	122400	122400	0
230	20240620	162600	15400868500	122400	122400	122400	122400	0
231	20240620	162500	15400868500	122400	122400	122400	122400	0
232	20240620	162400	15400868500	122400	122400	122400	122400	0
233	20240620	162300	15400868500	122400	122400	122400	122400	0
234	20240620	162200	15400868500	122400	122400	122400	122400	0
235	20240620	162100	15400868500	122400	122400	122400	122400	0
236	20240620	162000	15400868500	122400	122400	122400	122400	0
237	20240620	161900	15400868500	122400	122400	122400	122400	0
238	20240620	161800	15400868500	122400	122400	122400	122400	0
239	20240620	161700	15400868500	122400	122400	122400	122400	0
240	20240620	161600	15400868500	122400	122400	122400	122400	0
241	20240620	161500	15400868500	122400	122400	122400	122400	0
242	20240620	161400	15400868500	122400	122400	122400	122400	5330
243	20240620	161300	15400868500	122400	122400	122400	122400	0
244	20240620	161200	15400868500	122400	122400	122400	122400	0
245	20240620	161100	15400868500	122400	122400	122400	122400	0
246	20240620	161000	15400868500	122400	122400	122400	122400	0
247	20240620	160900	15400868500	122400	122400	122400	122400	0
248	20240620	160800	15400868500	122400	122400	122400	122400	0
249	20240620	160700	15400868500	122400	122400	122400	122400	0
250	20240620	160600	15400868500	122400	122400	122400	122400	0
251	20240620	160500	15400868500	122400	122400	122400	122400	0
252	20240620	160400	15400868500	122400	122400	122400	122400	0
253	20240620	160300	15400868500	122400	122400	122400	122400	0
254	20240620	160200	15400868500	122400	122400	122400	122400	0
255	20240620	160100	15400868500	122400	122400	122400	122400	0
256	20240620	160000	15400868500	122400	122400	122400	122400	0
257	20240620	155900	15400868500	122400	122400	122400	122400	0
258	20240620	155800	15400868500	122400	122400	122400	122400	0
259	20240620	155700	15400868500	122400	122400	122400	122400	0
260	20240620	155600	15400868500	122400	122400	122400	122400	0
261	20240620	155500	15400868500	122400	122400	122400	122400	0
262	20240620	155400	15400868500	122400	122400	122400	122400	0
263	20240620	155300	15400868500	122400	122400	122400	122400	0
264	20240620	155200	15400868500	122400	122400	122400	122400	0
265	20240620	155100	15400868500	122400	122400	122400	122400	0
266	20240620	155000	15400868500	122400	122400	122400	122400	0
267	20240620	154900	15400868500	122400	122400	122400	122400	0
268	20240620	154800	15400868500	122400	122400	122400	122400	0
269	20240620	154700	15400868500	122400	122400	122400	122400	0
270	20240620	154600	15400868500	122400	122400	122400	122400	0
271	20240620	154500	15400868500	122400	122400	122400	122400	0
272	20240620	154400	15400868500	122400	122400	122400	122400	5330
273	20240620	154300	15400868500	122400	122400	122400	122400	0
274	20240620	154200	15400868500	122400	122400	122400	122400	0
275	20240620	154100	15400868500	122400	122400	122400	122400	0
276	20240620	154000	15400868500	122400	122400	122400	122400	0
277	20240620	153900	15400868500	122400	122400	122400	122400	0
278	20240620	153800	15400868500	122400	122400	122400	122400	0
279	20240620	153700	15400868500	122400	122400	122400	122400	0
280	20240620	153600	15400868500	122400	122400	122400	122400	0
281	20240620	153500	15400868500	122400	122400	122400	122400	0
282	20240620	153400	15400868500	122400	122400	122400	122400	0
283	20240620	153300	15400868500	122400	122400	122400	122400	0
284	20240620	153200	15400868500	122400	122400	122400	122400	0
285	20240620	153100	15400868500	122400	122400	122400	122400	0
286	20240620	153000	15400868500	122400	122400	122400	122400	5330
287	20240620	152900	14748476500	123000	123000	123000	123000	0
288	20240620	152800	14748476500	123000	123000	123000	123000	0
289	20240620	152700	14748476500	123000	123000	123000	123000	0
290	20240620	152600	14748476500	123000	123000	123000	123000	0
291	20240620	152500	14748476500	123000	123000	123000	123000	0
292	20240620	152400	14748476500	123000	123000	123000	123000	0
293	20240620	152300	14748476500	123000	123000	123000	123000	0
294	20240620	152200	14748476500	123000	123000	123000	123000	0
295	20240620	152100	14748476500	123000	123000	123000	123000	0
296	20240620	152000	14748476500	123000	123000	123000	123000	0
297	20240620	151900	14748476500	123000	122800	123100	122700	1451
298	20240620	151800	14570204400	122800	122800	122800	122600	283
299	20240620	151700	14535458400	122800	122800	122800	122600	385
300	20240620	151600	14488241500	122800	122800	122800	122600	218
301	20240620	151500	14461491400	122800	122800	122900	122500	1384
302	20240620	151400	14291830700	122800	122800	123000	122600	1042
303	20240620	151300	14163968400	123000	123000	123000	122900	251
304	20240620	151200	14133114200	123000	122900	123000	122900	225
305	20240620	151100	14105443800	123000	122700	123000	122700	326
306	20240620	151000	14065391300	122800	122900	122900	122700	235
307	20240620	150900	14036532100	122900	122800	122900	122800	167
308	20240620	150800	14016023000	122900	122900	122900	122800	175
309	20240620	150700	13994531600	122900	122900	122900	122900	181
310	20240620	150600	13972286700	123000	123100	123100	122900	366
311	20240620	150500	13927260000	123100	122900	123100	122900	913
312	20240620	150400	13814961000	122900	123000	123000	122800	1086
313	20240620	150300	13681525100	123100	123100	123200	123000	174
314	20240620	150200	13660106000	123100	123200	123200	123100	72
315	20240620	150100	13651238200	123200	123000	123200	123000	436
316	20240620	150000	13597559200	123000	123000	123100	122800	114
317	20240620	145900	13583552000	122900	123000	123100	122900	607
318	20240620	145800	13508942400	123000	123200	123200	123000	413
319	20240620	145700	13458115000	123200	123200	123200	123100	46
320	20240620	145600	13452449700	123200	123200	123200	123100	183
321	20240620	145500	13429905900	123200	123300	123300	123200	378
322	20240620	145400	13383331800	123300	123200	123300	123200	117
323	20240620	145300	13368909700	123300	123200	123300	123200	12
324	20240620	145200	13367431000	123200	123300	123300	123200	32
325	20240620	145100	13363487200	123200	123300	123300	123200	15
326	20240620	145000	13361638400	123300	123200	123300	123200	94
327	20240620	144900	13350049500	123300	123300	123300	123200	91
328	20240620	144800	13338829500	123300	123200	123300	123100	41
329	20240620	144700	13333779000	123100	122900	123200	122900	622
330	20240620	144600	13257254500	122900	122800	122900	122800	415
331	20240620	144500	13206274800	122700	122800	122800	122700	194
332	20240620	144400	13182453900	122900	122800	122900	122800	54
333	20240620	144300	13175822200	122800	122800	122900	122800	103
334	20240620	144200	13163171900	122800	122800	122900	122800	34
335	20240620	144100	13158996600	122800	122800	122800	122800	22
336	20240620	144000	13156295000	122800	122800	122900	122700	322
337	20240620	143900	13116740400	122700	122700	122700	122600	179
338	20240620	143800	13094781200	122700	122800	122800	122700	426
339	20240620	143700	13042493400	122800	122900	122900	122800	171
340	20240620	143600	13021492600	122900	123000	123000	122900	212
341	20240620	143500	12995436800	123000	122900	123000	122900	136
342	20240620	143400	12978719700	122900	123000	123000	122900	64
343	20240620	143300	12970852600	122900	122900	123000	122900	80
344	20240620	143200	12961020300	122900	122900	123000	122900	69
345	20240620	143100	12952538800	122900	123000	123000	122900	36
346	20240620	143000	12948112400	122900	122900	123000	122900	14
347	20240620	142900	12946391300	122900	122900	122900	122900	99
348	20240620	142800	12934224200	122900	123000	123000	122900	60
349	20240620	142700	12926848500	122900	122900	123000	122900	116
350	20240620	142600	12912591800	122900	122900	122900	122900	27
351	20240620	142500	12909273500	122900	122900	123000	122900	68
352	20240620	142400	12900914300	122900	123000	123000	122900	32
353	20240620	142300	12896980900	123000	123000	123000	122900	560
354	20240620	142200	12828108900	123100	123100	123100	123000	185
355	20240620	142100	12805350200	123100	123100	123100	123000	374
356	20240620	142000	12759317900	123100	123100	123200	123100	171
357	20240620	141900	12738267200	123200	123200	123300	123100	220
358	20240620	141800	12711162400	123200	123300	123300	123200	37
359	20240620	141700	12706603600	123200	123200	123300	123200	51
360	20240620	141600	12700320100	123200	123100	123300	123100	60
361	20240620	141500	12692923000	123200	123400	123400	123100	546
362	20240620	141400	12625651500	123300	123300	123400	123200	33
363	20240620	141300	12621581200	123300	123300	123300	123200	106
364	20240620	141200	12608515000	123300	123200	123300	123200	19
365	20240620	141100	12606172900	123200	123200	123300	123200	33
366	20240620	141000	12602106300	123300	123300	123300	123200	44
367	20240620	140900	12596681800	123200	123300	123300	123200	78
368	20240620	140800	12587065300	123200	123200	123300	123200	30
369	20240620	140700	12583368700	123200	123200	123300	123200	60
370	20240620	140600	12575973600	123200	123200	123200	123200	12
371	20240620	140500	12574495200	123200	123100	123200	123100	70
372	20240620	140400	12565871300	123100	123100	123200	123100	72
373	20240620	140300	12557004800	123100	123100	123100	123100	58
374	20240620	140200	12549865000	123100	123200	123200	123100	154
375	20240620	140100	12530898100	123200	123200	123300	123200	82
376	20240620	140000	12520792400	123300	123200	123300	123200	65
377	20240620	135900	12512784100	123200	123300	123300	123200	177
378	20240620	135800	12490977600	123300	123200	123400	123200	38
379	20240620	135700	12486290800	123200	123200	123300	123200	28
380	20240620	135600	12482840900	123200	123300	123300	123200	31
381	20240620	135500	12479019400	123300	123100	123400	123100	160
382	20240620	135400	12459313000	123200	123400	123400	123200	287
383	20240620	135300	12423917800	123400	123600	123600	123400	202
384	20240620	135200	12398971100	123600	123600	123800	123600	107
385	20240620	135100	12385738100	123600	123700	123700	123600	51
386	20240620	135000	12379434000	123600	123600	123700	123600	126
387	20240620	134900	12363850400	123600	123600	123700	123500	90
388	20240620	134800	12352726400	123600	123700	123700	123600	114
389	20240620	134700	12338633600	123700	123700	123800	123600	159
390	20240620	134600	12318965400	123700	123700	123800	123700	188
391	20240620	134500	12295704700	123700	123600	123800	123600	102
392	20240620	134400	12283090100	123700	123600	123700	123600	71
393	20240620	134300	12274308700	123600	123500	123600	123500	169
394	20240620	134200	12253422900	123400	123600	123600	123400	226
395	20240620	134100	12225505400	123600	123700	123700	123600	70
396	20240620	134000	12216849000	123600	123800	123800	123600	242
397	20240620	133900	12186921200	123800	123800	123800	123700	227
398	20240620	133800	12158828800	123800	123700	123900	123700	539
399	20240620	133700	12092101300	123700	123700	123800	123600	331
400	20240620	133600	12051157900	123700	123400	123700	123400	241
401	20240620	133500	12021398100	123400	123300	123500	123300	318
402	20240620	133400	11982159300	123300	123300	123400	123200	189
403	20240620	133300	11958849300	123100	122900	123300	122900	1577
404	20240620	133200	11764682100	122900	122900	123000	122900	69
405	20240620	133100	11756196000	122900	122800	123000	122700	512
406	20240620	133000	11693241100	122900	122800	123000	122800	26
407	20240620	132900	11690047100	122900	123000	123000	122900	50
408	20240620	132800	11683901600	123000	122900	123100	122900	176
409	20240620	132700	11662246000	122800	122800	122800	122800	36
410	20240620	132600	11657825200	123000	122900	123000	122700	157
411	20240620	132500	11638515600	123000	122700	123000	122700	214
412	20240620	132400	11612211700	122700	122600	122700	122600	115
413	20240620	132300	11598112400	122600	122600	122600	122500	191
414	20240620	132200	11574714400	122500	122500	122700	122500	96
415	20240620	132100	11562945100	122500	122600	122600	122500	255
416	20240620	132000	11531691200	122500	122500	122500	122500	48
417	20240620	131900	11525811200	122500	122500	122600	122500	89
418	20240620	131800	11514901000	122600	122600	122600	122600	13
419	20240620	131700	11513307200	122500	122600	122600	122500	44
420	20240620	131600	11507916400	122600	122500	122600	122500	84
421	20240620	131500	11497626100	122500	122600	122600	122500	26
422	20240620	131400	11494439900	122600	122600	122600	122600	39
423	20240620	131300	11489658500	122600	122600	122600	122500	258
424	20240620	131200	11458028400	122500	122500	122600	122500	48
425	20240620	131100	11452145700	122400	122400	122500	122300	236
426	20240620	131000	11423275400	122400	122300	122400	122300	206
427	20240620	130900	11398080300	122400	122400	122400	122300	179
428	20240620	130800	11376173800	122400	122400	122400	122400	198
429	20240620	130700	11351938600	122400	122400	122400	122300	145
430	20240620	130600	11334195900	122400	122400	122500	122400	247
431	20240620	130500	11303962900	122400	122400	122400	122400	46
432	20240620	130400	11298332500	122400	122500	122500	122400	1329
433	20240620	130300	11135659700	122500	122600	122600	122500	16
434	20240620	130200	11133698400	122500	122500	122500	122500	22
435	20240620	130100	11131003400	122500	122500	122500	122400	46
436	20240620	130000	11125371000	122500	122600	122700	122500	815
437	20240620	125900	11025532700	122600	122700	122700	122600	58
438	20240620	125800	11018421000	122600	122700	122700	122600	199
439	20240620	125700	10994023300	122600	122700	122700	122600	176
440	20240620	125600	10972445400	122600	122700	122900	122600	148
441	20240620	125500	10954290000	122700	122600	122700	122600	95
442	20240620	125400	10942634200	122600	122700	122700	122600	4
443	20240620	125300	10942143600	122600	122700	123000	122600	92
444	20240620	125200	10930841200	122900	122700	122900	122600	141
445	20240620	125100	10913540600	122700	122600	122700	122600	95
446	20240620	125000	10901892800	122600	122700	122700	122600	104
447	20240620	124900	10889142200	122600	122700	122700	122600	13
448	20240620	124800	10887548000	122700	122600	122700	122600	37
449	20240620	124700	10883010400	122600	122700	122700	122600	29
450	20240620	124600	10879454900	122700	122600	122700	122600	81
451	20240620	124500	10869524200	122600	122600	122700	122600	30
452	20240620	124400	10865844100	122600	122600	122700	122600	26
453	20240620	124300	10862656400	122600	122500	122600	122500	23
454	20240620	124200	10859837900	122500	122500	122600	122500	52
455	20240620	124100	10853465900	122600	122600	122600	122500	345
456	20240620	124000	10811202900	122600	122600	122600	122500	9
457	20240620	123900	10810099800	122600	122500	122600	122500	59
458	20240620	123800	10802871700	122600	122600	122600	122500	10
459	20240620	123700	10801646000	122500	122600	122600	122500	76
460	20240620	123600	10792334200	122500	122500	122700	122500	327
461	20240620	123500	10752262500	122600	122600	122600	122500	33
462	20240620	123400	10748219200	122600	122500	122600	122500	79
463	20240620	123300	10738540300	122600	122600	122700	122600	518
464	20240620	123200	10675032900	122600	122700	122700	122600	13
465	20240620	123100	10673438800	122700	122700	122700	122700	6
466	20240620	123000	10672702600	122600	122600	122600	122600	17
467	20240620	122900	10670618400	122700	122700	122700	122700	6
468	20240620	122800	10669882200	122700	122700	122800	122700	232
469	20240620	122700	10641415500	122700	122700	122700	122700	28
470	20240620	122600	10637979900	122700	122800	122800	122700	11
471	20240620	122500	10636630000	122700	122700	122800	122600	42
472	20240620	122400	10631476700	122700	122700	122700	122600	75
473	20240620	122300	10622274700	122700	122700	122700	122700	43
474	20240620	122200	10616998600	122700	122700	122700	122600	41
475	20240620	122100	10611968600	122700	122800	122800	122700	270
476	20240620	122000	10578820000	122700	122700	122700	122700	22
477	20240620	121900	10576120600	122800	122600	122800	122600	78
478	20240620	121800	10566550600	122700	122600	122700	122600	14
479	20240620	121700	10564833800	122600	122700	122700	122600	239
480	20240620	121600	10535531700	122700	122600	122700	122600	8
481	20240620	121500	10534550800	122700	122800	122800	122700	55
482	20240620	121400	10527802200	122800	122600	122800	122600	68
483	20240620	121300	10519463000	122600	122600	122700	122600	221
484	20240620	121200	10492360900	122500	122500	122600	122500	51
485	20240620	121100	10486113100	122600	122700	122700	122600	692
486	20240620	121000	10401260300	122700	122800	122800	122700	41
487	20240620	120900	10396229400	122800	123200	123200	122800	639
488	20240620	120800	10317650100	123200	123100	123200	123100	12
489	20240620	120700	10316172800	123100	123100	123100	123000	83
490	20240620	120600	10305957100	123000	123100	123100	123000	159
491	20240620	120500	10286386200	123000	122900	123000	122900	118
492	20240620	120400	10271872700	122800	122900	123000	122800	26
493	20240620	120300	10268677500	123000	123000	123000	122800	95
494	20240620	120200	10256997700	123000	123000	123100	123000	34
495	20240620	120100	10252815600	123000	122800	123100	122800	197
496	20240620	120000	10228569700	122800	122900	122900	122800	20
497	20240620	115900	10226113100	122900	123000	123100	122900	58
498	20240620	115800	10218984400	123000	123100	123100	123000	90
499	20240620	115700	10207914300	123200	123100	123200	123000	151
500	20240620	115600	10189326200	123100	123100	123200	123100	148
501	20240620	115500	10171097100	123200	123200	123200	123100	149
502	20240620	115400	10152741400	123200	123000	123200	123000	76
503	20240620	115300	10143385500	123000	122900	123100	122900	149
504	20240620	115200	10125061000	122800	122700	122800	122700	12
505	20240620	115100	10123587800	122800	122900	122900	122800	140
506	20240620	115000	10106381900	122800	122800	122800	122800	72
507	20240620	114900	10097540300	122800	122800	122900	122800	102
508	20240620	114800	10085014300	122800	122800	122800	122700	238
509	20240620	114700	10055806000	122800	122800	122800	122700	24
510	20240620	114600	10052859300	122800	122800	122900	122700	122
511	20240620	114500	10037887600	122700	122700	122700	122700	61
512	20240620	114400	10030402900	122800	122700	122800	122700	8
513	20240620	114300	10029420900	122700	122700	122800	122700	16
514	20240620	114200	10027457400	122800	122700	122800	122700	34
515	20240620	114100	10023285000	122700	122800	122800	122700	91
516	20240620	114000	10012114300	122900	122800	122900	122800	51
517	20240620	113900	10005850600	122700	122700	122800	122700	47
518	20240620	113800	10000083200	122800	122900	122900	122800	68
519	20240620	113700	9991730600	122900	122900	123000	122800	172
520	20240620	113600	9970596300	122800	122900	122900	122800	13
521	20240620	113500	9968999100	122800	122800	122800	122800	15
522	20240620	113400	9967157100	122900	122900	122900	122800	53
523	20240620	113300	9960648400	122800	122900	122900	122800	30
524	20240620	113200	9956962300	122900	122900	123000	122800	84
525	20240620	113100	9946639000	122800	122600	122800	122600	266
526	20240620	113000	9914001300	122600	122600	122700	122600	49
527	20240620	112900	9907993100	122600	122600	122700	122600	64
528	20240620	112800	9900145500	122700	122700	122700	122600	38
529	20240620	112700	9895485600	122600	122700	122700	122600	19
530	20240620	112600	9893156000	122700	122600	122700	122600	194
531	20240620	112500	9869355300	122600	122600	122700	122600	24
532	20240620	112400	9866412800	122600	122600	122700	122600	66
533	20240620	112300	9858320900	122700	122700	122700	122600	42
534	20240620	112200	9853170700	122600	122600	122600	122600	23
535	20240620	112100	9850350900	122600	122600	122600	122600	99
536	20240620	112000	9838213500	122600	122600	122600	122600	77
537	20240620	111900	9828773300	122500	122700	122700	122500	182
538	20240620	111800	9806464200	122600	122700	122700	122500	161
539	20240620	111700	9786725700	122700	122600	122700	122600	23
540	20240620	111600	9783905100	122600	122600	122700	122600	54
541	20240620	111500	9777284400	122600	122700	122800	122600	350
542	20240620	111400	9734348700	122700	122800	122800	122700	14
543	20240620	111300	9732629900	122800	122700	122900	122700	21
544	20240620	111200	9730051500	122800	122900	122900	122800	184
545	20240620	111100	9707456100	122900	122900	123000	122900	268
546	20240620	111000	9674518500	122900	123000	123000	122900	240
547	20240620	110900	9644999900	123000	123100	123100	123000	26
548	20240620	110800	9641799400	123000	123100	123100	123000	144
549	20240620	110700	9624086100	123100	123100	123100	123100	133
550	20240620	110600	9607713800	123100	123100	123200	123100	211
551	20240620	110500	9581734800	123100	123000	123100	123000	538
552	20240620	110400	9515521700	123000	123000	123100	123000	71
553	20240620	110300	9506788300	123000	123000	123100	123000	150
554	20240620	110200	9488332500	123000	122900	123000	122900	139
555	20240620	110100	9471240200	123000	123000	123200	122900	146
556	20240620	110000	9453274300	123000	122900	123000	122800	373
557	20240620	105900	9407411500	122900	122800	122900	122800	342
558	20240620	105800	9365396600	122900	122700	122900	122700	148
559	20240620	105700	9347228200	122800	122800	122800	122700	148
560	20240620	105600	9329053900	122900	122900	122900	122800	64
561	20240620	105500	9321193300	122900	122900	123000	122900	190
562	20240620	105400	9297837700	122900	122900	123000	122800	472
563	20240620	105300	9239805000	122900	122900	123000	122900	33
564	20240620	105200	9235749100	122800	122900	122900	122700	96
565	20240620	105100	9223952700	122900	122800	122900	122600	73
566	20240620	105000	9214994800	122800	122800	122900	122800	19
567	20240620	104900	9212660900	122800	122500	122800	122500	184
568	20240620	104800	9190086800	122600	122600	122600	122600	413
569	20240620	104700	9139453000	122600	122700	122700	122600	95
570	20240620	104600	9127800900	122700	122500	122700	122500	162
571	20240620	104500	9107938500	122600	122700	122700	122500	390
572	20240620	104400	9060147300	122700	122600	122700	122600	37
573	20240620	104300	9055609600	122600	122700	122700	122600	28
574	20240620	104200	9052175400	122700	122700	122700	122600	89
575	20240620	104100	9041255700	122800	122600	122800	122600	79
576	20240620	104000	9031562200	122600	122500	122700	122500	58
577	20240620	103900	9024456400	122500	122700	122700	122400	1719
578	20240620	103800	8813798400	122700	122800	122900	122700	104
579	20240620	103700	8801027400	122900	123000	123000	122900	122
580	20240620	103600	8786033500	122900	122900	122900	122900	48
581	20240620	103500	8780134300	122900	122900	122900	122700	164
582	20240620	103400	8759990500	122900	123100	123100	122900	234
583	20240620	103300	8731207000	123300	123300	123500	123000	65
584	20240620	103200	8723195100	123000	122900	123000	122900	367
585	20240620	103100	8678085300	122800	122900	122900	122800	119
586	20240620	103000	8663464900	122900	122700	122900	122700	391
587	20240620	102900	8615469000	122700	122700	122700	122700	75
588	20240620	102800	8606266500	122600	122700	122700	122500	213
589	20240620	102700	8580151000	122800	122500	122800	122500	128
590	20240620	102600	8564450500	122500	122400	122600	122400	179
591	20240620	102500	8542530400	122400	122400	122600	122400	80
592	20240620	102400	8532737100	122400	122400	122400	122300	120
593	20240620	102300	8518054100	122300	122400	122400	122300	652
594	20240620	102200	8438283600	122400	122400	122400	122400	358
595	20240620	102100	8394464400	122400	122700	122700	122300	500
596	20240620	102000	8333261000	122700	122600	122700	122400	426
597	20240620	101900	8281068600	122600	122600	122700	122500	401
598	20240620	101800	8231925700	122600	122500	122800	122500	316
599	20240620	101700	8193200800	122600	122700	122800	122600	1182
600	20240620	101600	8048260900	122700	122800	122900	122700	470
601	20240620	101500	7990557700	122900	122800	122900	122700	342
602	20240620	101400	7948568500	122800	122800	122900	122700	508
603	20240620	101300	7886190900	122800	122900	122900	122800	426
604	20240620	101200	7833856400	122900	122900	123000	122900	199
605	20240620	101100	7809395100	122900	122900	123000	122900	174
606	20240620	101000	7788010100	123000	123000	123100	122900	122
607	20240620	100900	7773004700	123000	123400	123400	123000	790
608	20240620	100800	7675801800	123200	123100	123400	123100	108
609	20240620	100700	7662485300	123100	123100	123100	123000	214
610	20240620	100600	7636148300	123100	123100	123100	123000	214
611	20240620	100500	7609807300	123000	123100	123100	123000	328
612	20240620	100400	7569463000	123000	123000	123100	123000	163
613	20240620	100300	7549412300	123000	123100	123100	122900	1556
614	20240620	100200	7358020600	123100	123100	123100	123000	974
615	20240620	100100	7238146200	123000	123200	123200	123000	1805
616	20240620	100000	7016035700	123200	123600	123600	123100	2484
617	20240620	095900	6709668800	123600	123600	123600	123500	168
618	20240620	095800	6688907500	123600	123600	123600	123500	254
619	20240620	095700	6657513200	123500	123600	123700	123500	408
620	20240620	095600	6607098400	123600	123600	123700	123600	428
621	20240620	095500	6554196700	123600	123800	123800	123500	1118
622	20240620	095400	6415994600	123700	123800	123900	123700	540
623	20240620	095300	6349137600	123900	124100	124200	123800	1649
624	20240620	095200	6144646300	124200	124100	124200	124100	129
625	20240620	095100	6128632700	124100	124400	124400	124100	1302
626	20240620	095000	5966895100	124300	124400	124400	124300	298
627	20240620	094900	5929843800	124400	124300	124400	124300	62
628	20240620	094800	5922131200	124300	124400	124400	124300	279
629	20240620	094700	5887449700	124500	124300	124600	124200	444
630	20240620	094600	5832275700	124300	124500	124700	124200	604
631	20240620	094500	5757129800	124400	124300	124400	124200	138
632	20240620	094400	5739974700	124300	124200	124400	124200	204
633	20240620	094300	5714618200	124200	124200	124300	124000	520
634	20240620	094200	5650058800	124200	124500	124500	124100	1074
635	20240620	094100	5516630800	124400	124400	124500	124400	251
636	20240620	094000	5485405200	124400	124700	124700	124400	1062
637	20240620	093900	5353114700	124700	124800	124800	124700	265
638	20240620	093800	5320064900	124800	124800	124900	124800	59
639	20240620	093700	5312700400	124900	124900	124900	124700	401
640	20240620	093600	5262644600	124800	124900	125100	124800	146
641	20240620	093500	5244402600	124900	124700	125000	124700	162
642	20240620	093400	5224181000	124700	124800	125300	124700	851
643	20240620	093300	5117862200	124900	125400	125400	124900	1844
644	20240620	093200	4887242400	125400	125900	125900	125300	310
645	20240620	093100	4848346300	125900	125400	125900	125400	277
646	20240620	093000	4813562000	125400	125900	125900	125400	744
647	20240620	092900	4720124700	125900	126100	126100	125800	344
648	20240620	092800	4676818600	126200	126000	126200	125700	298
649	20240620	092700	4639268800	126000	126000	126000	125600	1160
650	20240620	092600	4493406100	126000	126000	126100	125900	497
651	20240620	092500	4430792800	126000	126400	126400	126000	735
652	20240620	092400	4338152100	126200	126500	126500	126200	767
653	20240620	092300	4241192300	126400	125800	126500	125800	780
654	20240620	092200	4142653900	125800	126900	126900	125800	2870
655	20240620	092100	3780092500	126900	126700	127000	126400	2255
656	20240620	092000	3494134700	126700	126100	126700	126100	1917
657	20240620	091900	3251959000	126200	126200	126300	126100	1155
658	20240620	091800	3106207200	126200	126800	126800	126000	1866
659	20240620	091700	2870438200	126700	126300	126800	126300	2864
660	20240620	091600	2507983600	126300	126200	126400	126100	1966
661	20240620	091500	2259714400	126300	125600	126300	125400	5267
662	20240620	091400	1596445700	125600	125500	125700	125400	1182
663	20240620	091300	1448075100	125500	125100	125500	125100	1064
664	20240620	091200	1314740300	125100	125100	125100	124900	635
665	20240620	091100	1235328200	125100	124900	125100	124700	1160
666	20240620	091000	1090467600	124900	124900	125000	124800	996
667	20240620	090900	966075500	124900	124800	124900	124700	539
668	20240620	090800	898806200	124800	124600	124800	124600	560
669	20240620	090700	828978900	124500	124000	124600	124000	329
670	20240620	090600	788050600	124100	124000	124500	123600	474
671	20240620	090500	729220100	123600	123500	123600	123400	412
672	20240620	090400	678324600	123500	123800	123800	123400	1019
673	20240620	090300	552457200	123800	124100	124100	123800	679
674	20240620	090200	468278800	124200	123700	124200	123600	283
675	20240620	090100	433230600	123700	124500	124500	123600	995
676	20240620	090000	309784800	124500	123900	124700	123600	2496