KissMeData/009240/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185200	2696089800	57600	57600	57600	57600	1859
3	20240621	185100	2696089800	57600	57600	57600	57600	0
4	20240621	185000	2696089800	57600	57600	57600	57600	0
5	20240621	184900	2696089800	57600	57600	57600	57600	0
6	20240621	184800	2696089800	57600	57600	57600	57600	0
7	20240621	184700	2696089800	57600	57600	57600	57600	0
8	20240621	184600	2696089800	57600	57600	57600	57600	0
9	20240621	184500	2696089800	57600	57600	57600	57600	0
10	20240621	184400	2696089800	57600	57600	57600	57600	0
11	20240621	184300	2696089800	57600	57600	57600	57600	0
12	20240621	184200	2696089800	57600	57600	57600	57600	0
13	20240621	184100	2696089800	57600	57600	57600	57600	0
14	20240621	184000	2696089800	57600	57600	57600	57600	0
15	20240621	183900	2696089800	57600	57600	57600	57600	0
16	20240621	183800	2696089800	57600	57600	57600	57600	0
17	20240621	183700	2696089800	57600	57600	57600	57600	0
18	20240621	183600	2696089800	57600	57600	57600	57600	0
19	20240621	183500	2696089800	57600	57600	57600	57600	0
20	20240621	183400	2696089800	57600	57600	57600	57600	0
21	20240621	183300	2696089800	57600	57600	57600	57600	0
22	20240621	183200	2696089800	57600	57600	57600	57600	0
23	20240621	183100	2696089800	57600	57600	57600	57600	0
24	20240621	183000	2696089800	57600	57600	57600	57600	0
25	20240621	182900	2696089800	57600	57600	57600	57600	0
26	20240621	182800	2696089800	57600	57600	57600	57600	0
27	20240621	182700	2696089800	57600	57600	57600	57600	0
28	20240621	182600	2696089800	57600	57600	57600	57600	0
29	20240621	182500	2696089800	57600	57600	57600	57600	0
30	20240621	182400	2696089800	57600	57600	57600	57600	0
31	20240621	182300	2696089800	57600	57600	57600	57600	0
32	20240621	182200	2696089800	57600	57600	57600	57600	1859
33	20240621	182100	2696089800	57600	57600	57600	57600	0
34	20240621	182000	2696089800	57600	57600	57600	57600	0
35	20240621	181900	2696089800	57600	57600	57600	57600	0
36	20240621	181800	2696089800	57600	57600	57600	57600	0
37	20240621	181700	2696089800	57600	57600	57600	57600	0
38	20240621	181600	2696089800	57600	57600	57600	57600	0
39	20240621	181500	2696089800	57600	57600	57600	57600	0
40	20240621	181400	2696089800	57600	57600	57600	57600	0
41	20240621	181300	2696089800	57600	57600	57600	57600	0
42	20240621	181200	2696089800	57600	57600	57600	57600	0
43	20240621	181100	2696089800	57600	57600	57600	57600	0
44	20240621	181000	2696089800	57600	57600	57600	57600	0
45	20240621	180900	2696089800	57600	57600	57600	57600	0
46	20240621	180800	2696089800	57600	57600	57600	57600	0
47	20240621	180700	2696089800	57600	57600	57600	57600	0
48	20240621	180600	2696089800	57600	57600	57600	57600	0
49	20240621	180500	2696089800	57600	57600	57600	57600	0
50	20240621	180400	2696089800	57600	57600	57600	57600	0
51	20240621	180300	2696089800	57600	57600	57600	57600	0
52	20240621	180200	2696089800	57600	57600	57600	57600	0
53	20240621	180100	2696089800	57600	57600	57600	57600	0
54	20240621	180000	2696089800	57600	57600	57600	57600	0
55	20240621	175900	2696089800	57600	57600	57600	57600	0
56	20240621	175800	2696089800	57600	57600	57600	57600	0
57	20240621	175700	2696089800	57600	57600	57600	57600	0
58	20240621	175600	2696089800	57600	57600	57600	57600	0
59	20240621	175500	2696089800	57600	57600	57600	57600	0
60	20240621	175400	2696089800	57600	57600	57600	57600	0
61	20240621	175300	2696089800	57600	57600	57600	57600	0
62	20240621	175200	2696089800	57600	57600	57600	57600	1859
63	20240621	175100	2696089800	57600	57600	57600	57600	0
64	20240621	175000	2696089800	57600	57600	57600	57600	0
65	20240621	174900	2696089800	57600	57600	57600	57600	0
66	20240621	174800	2696089800	57600	57600	57600	57600	0
67	20240621	174700	2696089800	57600	57600	57600	57600	0
68	20240621	174600	2696089800	57600	57600	57600	57600	0
69	20240621	174500	2696089800	57600	57600	57600	57600	0
70	20240621	174400	2696089800	57600	57600	57600	57600	0
71	20240621	174300	2696089800	57600	57600	57600	57600	0
72	20240621	174200	2696089800	57600	57600	57600	57600	0
73	20240621	174100	2696089800	57600	57600	57600	57600	0
74	20240621	174000	2696089800	57600	57600	57600	57600	0
75	20240621	173900	2696089800	57600	57600	57600	57600	0
76	20240621	173800	2696089800	57600	57600	57600	57600	0
77	20240621	173700	2696089800	57600	57600	57600	57600	0
78	20240621	173600	2696089800	57600	57600	57600	57600	0
79	20240621	173500	2696089800	57600	57600	57600	57600	0
80	20240621	173400	2696089800	57600	57600	57600	57600	0
81	20240621	173300	2696089800	57600	57600	57600	57600	0
82	20240621	173200	2696089800	57600	57600	57600	57600	0
83	20240621	173100	2696089800	57600	57600	57600	57600	0
84	20240621	173000	2696089800	57600	57600	57600	57600	0
85	20240621	172900	2696089800	57600	57600	57600	57600	0
86	20240621	172800	2696089800	57600	57600	57600	57600	0
87	20240621	172700	2696089800	57600	57600	57600	57600	0
88	20240621	172600	2696089800	57600	57600	57600	57600	0
89	20240621	172500	2696089800	57600	57600	57600	57600	0
90	20240621	172400	2696089800	57600	57600	57600	57600	0
91	20240621	172300	2696089800	57600	57600	57600	57600	0
92	20240621	172200	2696089800	57600	57600	57600	57600	1859
93	20240621	172100	2696089800	57600	57600	57600	57600	0
94	20240621	172000	2696089800	57600	57600	57600	57600	0
95	20240621	171900	2696089800	57600	57600	57600	57600	0
96	20240621	171800	2696089800	57600	57600	57600	57600	0
97	20240621	171700	2696089800	57600	57600	57600	57600	0
98	20240621	171600	2696089800	57600	57600	57600	57600	0
99	20240621	171500	2696089800	57600	57600	57600	57600	0
100	20240621	171400	2696089800	57600	57600	57600	57600	0
101	20240621	171300	2696089800	57600	57600	57600	57600	0
102	20240621	171200	2696089800	57600	57600	57600	57600	0
103	20240621	171100	2696089800	57600	57600	57600	57600	0
104	20240621	171000	2696089800	57600	57600	57600	57600	0
105	20240621	170900	2696089800	57600	57600	57600	57600	0
106	20240621	170800	2696089800	57600	57600	57600	57600	0
107	20240621	170700	2696089800	57600	57600	57600	57600	0
108	20240621	170600	2696089800	57600	57600	57600	57600	0
109	20240621	170500	2696089800	57600	57600	57600	57600	0
110	20240621	170400	2696089800	57600	57600	57600	57600	0
111	20240621	170300	2696089800	57600	57600	57600	57600	0
112	20240621	170200	2696089800	57600	57600	57600	57600	0
113	20240621	170100	2696089800	57600	57600	57600	57600	0
114	20240621	170000	2696089800	57600	57600	57600	57600	0
115	20240621	165900	2696089800	57600	57600	57600	57600	0
116	20240621	165800	2696089800	57600	57600	57600	57600	0
117	20240621	165700	2696089800	57600	57600	57600	57600	0
118	20240621	165600	2696089800	57600	57600	57600	57600	0
119	20240621	165500	2696089800	57600	57600	57600	57600	0
120	20240621	165400	2696089800	57600	57600	57600	57600	0
121	20240621	165300	2696089800	57600	57600	57600	57600	0
122	20240621	165200	2696089800	57600	57600	57600	57600	1859
123	20240621	165100	2696089800	57600	57600	57600	57600	0
124	20240621	165000	2696089800	57600	57600	57600	57600	0
125	20240621	164900	2696089800	57600	57600	57600	57600	0
126	20240621	164800	2696089800	57600	57600	57600	57600	0
127	20240621	164700	2696089800	57600	57600	57600	57600	0
128	20240621	164600	2696089800	57600	57600	57600	57600	0
129	20240621	164500	2696089800	57600	57600	57600	57600	0
130	20240621	164400	2696089800	57600	57600	57600	57600	0
131	20240621	164300	2696089800	57600	57600	57600	57600	0
132	20240621	164200	2696089800	57600	57600	57600	57600	0
133	20240621	164100	2696089800	57600	57600	57600	57600	0
134	20240621	164000	2696089800	57600	57600	57600	57600	0
135	20240621	163900	2696089800	57600	57600	57600	57600	0
136	20240621	163800	2696089800	57600	57600	57600	57600	0
137	20240621	163700	2696089800	57600	57600	57600	57600	0
138	20240621	163600	2696089800	57600	57600	57600	57600	0
139	20240621	163500	2696089800	57600	57600	57600	57600	0
140	20240621	163400	2696089800	57600	57600	57600	57600	0
141	20240621	163300	2696089800	57600	57600	57600	57600	0
142	20240621	163200	2696089800	57600	57600	57600	57600	0
143	20240621	163100	2696089800	57600	57600	57600	57600	0
144	20240621	163000	2696089800	57600	57600	57600	57600	0
145	20240621	162900	2696089800	57600	57600	57600	57600	0
146	20240621	162800	2696089800	57600	57600	57600	57600	0
147	20240621	162700	2696089800	57600	57600	57600	57600	0
148	20240621	162600	2696089800	57600	57600	57600	57600	0
149	20240621	162500	2696089800	57600	57600	57600	57600	0
150	20240621	162400	2696089800	57600	57600	57600	57600	0
151	20240621	162300	2696089800	57600	57600	57600	57600	0
152	20240621	162200	2696089800	57600	57600	57600	57600	1859
153	20240621	162100	2696089800	57600	57600	57600	57600	0
154	20240621	162000	2696089800	57600	57600	57600	57600	0
155	20240621	161900	2696089800	57600	57600	57600	57600	0
156	20240621	161800	2696089800	57600	57600	57600	57600	0
157	20240621	161700	2696089800	57600	57600	57600	57600	0
158	20240621	161600	2696089800	57600	57600	57600	57600	0
159	20240621	161500	2696089800	57600	57600	57600	57600	0
160	20240621	161400	2696089800	57600	57600	57600	57600	0
161	20240621	161300	2696089800	57600	57600	57600	57600	0
162	20240621	161200	2696089800	57600	57600	57600	57600	0
163	20240621	161100	2696089800	57600	57600	57600	57600	0
164	20240621	161000	2696089800	57600	57600	57600	57600	0
165	20240621	160900	2696089800	57600	57600	57600	57600	0
166	20240621	160800	2696089800	57600	57600	57600	57600	0
167	20240621	160700	2696089800	57600	57600	57600	57600	0
168	20240621	160600	2696089800	57600	57600	57600	57600	0
169	20240621	160500	2696089800	57600	57600	57600	57600	0
170	20240621	160400	2696089800	57600	57600	57600	57600	0
171	20240621	160300	2696089800	57600	57600	57600	57600	0
172	20240621	160200	2696089800	57600	57600	57600	57600	0
173	20240621	160100	2696089800	57600	57600	57600	57600	0
174	20240621	160000	2696089800	57600	57600	57600	57600	0
175	20240621	155900	2696089800	57600	57600	57600	57600	0
176	20240621	155800	2696089800	57600	57600	57600	57600	0
177	20240621	155700	2696089800	57600	57600	57600	57600	0
178	20240621	155600	2696089800	57600	57600	57600	57600	0
179	20240621	155500	2696089800	57600	57600	57600	57600	0
180	20240621	155400	2696089800	57600	57600	57600	57600	0
181	20240621	155300	2696089800	57600	57600	57600	57600	0
182	20240621	155200	2696089800	57600	57600	57600	57600	1859
183	20240621	155100	2696089800	57600	57600	57600	57600	0
184	20240621	155000	2696089800	57600	57600	57600	57600	0
185	20240621	154900	2696089800	57600	57600	57600	57600	0
186	20240621	154800	2696089800	57600	57600	57600	57600	0
187	20240621	154700	2696089800	57600	57600	57600	57600	0
188	20240621	154600	2696089800	57600	57600	57600	57600	0
189	20240621	154500	2696089800	57600	57600	57600	57600	0
190	20240621	154400	2696089800	57600	57600	57600	57600	0
191	20240621	154300	2696089800	57600	57600	57600	57600	0
192	20240621	154200	2696089800	57600	57600	57600	57600	0
193	20240621	154100	2696089800	57600	57600	57600	57600	0
194	20240621	154000	2696089800	57600	57600	57600	57600	0
195	20240621	153900	2696089800	57600	57600	57600	57600	0
196	20240621	153800	2696089800	57600	57600	57600	57600	0
197	20240621	153700	2696089800	57600	57600	57600	57600	0
198	20240621	153600	2696089800	57600	57600	57600	57600	0
199	20240621	153500	2696089800	57600	57600	57600	57600	0
200	20240621	153400	2696089800	57600	57600	57600	57600	0
201	20240621	153300	2696089800	57600	57600	57600	57600	0
202	20240621	153200	2696089800	57600	57600	57600	57600	0
203	20240621	153100	2696089800	57600	57600	57600	57600	0
204	20240621	153000	2696089800	57600	57600	57600	57600	1859
205	20240621	152900	2589011400	57400	57400	57400	57400	0
206	20240621	152800	2589011400	57400	57400	57400	57400	0
207	20240621	152700	2589011400	57400	57400	57400	57400	0
208	20240621	152600	2589011400	57400	57400	57400	57400	0
209	20240621	152500	2589011400	57400	57400	57400	57400	0
210	20240621	152400	2589011400	57400	57400	57400	57400	0
211	20240621	152300	2589011400	57400	57400	57400	57400	0
212	20240621	152200	2589011400	57400	57400	57400	57400	0
213	20240621	152100	2589011400	57400	57400	57400	57400	0
214	20240621	152000	2589011400	57400	57400	57400	57400	0
215	20240621	151900	2589011400	57400	57400	57600	57400	106
216	20240621	151800	2582918300	57400	57800	57800	57400	252
217	20240621	151700	2568418100	57800	57700	57800	57500	38
218	20240621	151600	2566226400	57600	57900	57900	57600	269
219	20240621	151500	2550672300	57900	57500	57900	57500	181
220	20240621	151400	2540202200	57800	57700	57800	57500	109
221	20240621	151300	2533903900	57700	57800	57800	57700	111
222	20240621	151200	2527493900	57800	57800	57800	57800	133
223	20240621	151100	2519806500	57800	57800	57800	57600	108
224	20240621	151000	2513566600	57500	57800	57800	57500	77
225	20240621	150900	2509118700	57800	57700	57800	57500	141
226	20240621	150800	2500979400	57700	57400	57700	57400	146
227	20240621	150700	2492566800	57700	57500	57700	57400	246
228	20240621	150600	2478398800	57600	57600	57600	57400	249
229	20240621	150500	2464065900	57600	57600	57600	57600	113
230	20240621	150400	2457557100	57600	57700	57700	57400	208
231	20240621	150300	2445591200	57700	57700	57700	57700	108
232	20240621	150200	2439359600	57400	57700	57700	57400	114
233	20240621	150100	2432783900	57700	57400	57700	57400	193
234	20240621	150000	2421668100	57700	57600	57800	57400	358
235	20240621	145900	2401081200	57800	57800	57800	57600	138
236	20240621	145800	2393108700	57800	57800	57800	57700	132
237	20240621	145700	2385481100	57800	57800	57800	57600	187
238	20240621	145600	2374681300	57800	57700	57800	57700	152
239	20240621	145500	2365905700	57700	57600	57700	57400	202
240	20240621	145400	2354261200	57700	57600	57700	57600	133
241	20240621	145300	2346592800	57600	57800	57800	57600	186
242	20240621	145200	2335859200	57800	57700	57800	57500	103
243	20240621	145100	2329911600	57600	57800	57800	57400	256
244	20240621	145000	2315166100	57700	57700	57800	57600	200
245	20240621	144900	2303613600	57600	57600	57700	57600	142
246	20240621	144800	2295426900	57500	57500	57700	57400	216
247	20240621	144700	2282998800	57800	57800	57800	57500	260
248	20240621	144600	2268009500	57700	57700	57800	57600	107
249	20240621	144500	2261829000	57700	57800	57800	57700	137
250	20240621	144400	2253924000	57800	57700	57800	57600	190
251	20240621	144300	2242945300	57800	57800	57800	57700	156
252	20240621	144200	2233931100	57700	57800	57800	57700	191
253	20240621	144100	2222896100	57700	57800	57800	57500	126
254	20240621	144000	2215619100	57500	57700	57800	57500	213
255	20240621	143900	2203347500	57800	57800	57800	57600	207
256	20240621	143800	2191389500	57800	57700	57800	57600	137
257	20240621	143700	2183478100	57700	57700	57700	57500	226
258	20240621	143600	2170451800	57700	57700	57700	57600	175
259	20240621	143500	2160356800	57700	57700	57700	57600	97
260	20240621	143400	2154761500	57700	57700	57700	57400	144
261	20240621	143300	2146456200	57300	57600	57600	57300	176
262	20240621	143200	2136319900	57600	57600	57600	57600	132
263	20240621	143100	2128716700	57500	57500	57600	57300	223
264	20240621	143000	2115891600	57600	57600	57600	57600	142
265	20240621	142900	2107712400	57500	57600	57600	57500	105
266	20240621	142800	2101665400	57600	57600	57600	57500	254
267	20240621	142700	2087036500	57600	57500	57600	57500	160
268	20240621	142600	2077824500	57500	57500	57600	57400	174
269	20240621	142500	2067820900	57500	57500	57500	57400	208
270	20240621	142400	2055862100	57500	57500	57500	57400	153
271	20240621	142300	2047071000	57400	57500	57500	57100	125
272	20240621	142200	2039894900	57500	57400	57500	57300	222
273	20240621	142100	2027145900	57400	57400	57400	57300	234
274	20240621	142000	2013719300	57400	57400	57400	57400	67
275	20240621	141900	2009873500	57300	57300	57400	57100	123
276	20240621	141800	2002832400	57300	57300	57400	57300	118
277	20240621	141700	1996070700	57300	57200	57300	57200	98
278	20240621	141600	1990456000	57200	57200	57300	57100	70
279	20240621	141500	1986452800	57300	57300	57300	57200	287
280	20240621	141400	1970019400	57300	57300	57400	57300	87
281	20240621	141300	1965031500	57300	57300	57400	57300	59
282	20240621	141200	1961649100	57300	57400	57400	57200	239
283	20240621	141100	1947952200	57400	57400	57400	57400	98
284	20240621	141000	1942327000	57400	57400	57400	57400	36
285	20240621	140900	1940260600	57400	57400	57400	57200	101
286	20240621	140800	1934471300	57200	57400	57400	57200	74
287	20240621	140700	1930230900	57300	57400	57400	57200	55
288	20240621	140600	1927076900	57100	57200	57400	57100	110
289	20240621	140500	1920776700	57300	57300	57300	57300	208
290	20240621	140400	1908858300	57300	57300	57300	57200	69
291	20240621	140300	1904905000	57300	57200	57300	57200	95
292	20240621	140200	1899464400	57200	57200	57200	57200	56
293	20240621	140100	1896261200	57300	57300	57300	57100	70
294	20240621	140000	1892253300	57300	57300	57300	57100	55
295	20240621	135900	1889103200	57200	57200	57300	57200	83
296	20240621	135800	1884348500	57300	57200	57300	57200	79
297	20240621	135700	1879823000	57200	57200	57300	57200	80
298	20240621	135600	1875241400	57300	57200	57300	57200	46
299	20240621	135500	1872607700	57300	57300	57300	57200	100
300	20240621	135400	1866882600	57200	57200	57200	57200	85
301	20240621	135300	1862020600	57200	57400	57400	57100	101
302	20240621	135200	1856242900	57300	57300	57400	57300	99
303	20240621	135100	1850568500	57300	57300	57300	57300	59
304	20240621	135000	1847187800	57300	57200	57300	57200	63
305	20240621	134900	1843579900	57300	57200	57300	57200	84
306	20240621	134800	1838767200	57300	57200	57300	57200	66
307	20240621	134700	1834986900	57300	57300	57300	57100	136
308	20240621	134600	1827198600	57300	57200	57300	57100	149
309	20240621	134500	1818669400	57200	57200	57200	57200	69
310	20240621	134400	1814722600	57300	57200	57300	57200	114
311	20240621	134300	1808197700	57200	57200	57200	57100	120
312	20240621	134200	1801338700	57100	57100	57100	57100	150
313	20240621	134100	1792773700	57100	57100	57100	57100	76
314	20240621	134000	1788434100	57100	57000	57300	56900	143
315	20240621	133900	1780277900	57300	57500	57500	57000	531
316	20240621	133800	1749986700	57300	57200	57500	57100	313
317	20240621	133700	1732071200	57600	57500	57600	57100	415
318	20240621	133600	1708329400	57500	57600	57600	57500	62
319	20240621	133500	1704761900	57500	57400	57600	57400	74
320	20240621	133400	1700506900	57400	57600	57600	57400	64
321	20240621	133300	1696823600	57500	57600	57600	57500	90
322	20240621	133200	1691641700	57500	57500	57600	57500	60
323	20240621	133100	1688189600	57500	57600	57600	57300	50
324	20240621	133000	1685314600	57500	57500	57600	57500	98
325	20240621	132900	1679673900	57400	57500	57600	57300	52
326	20240621	132800	1676681700	57500	57500	57600	57500	59
327	20240621	132700	1673286900	57500	57500	57500	57400	110
328	20240621	132600	1666962900	57500	57500	57500	57500	54
329	20240621	132500	1663857900	57400	57400	57400	57400	28
330	20240621	132400	1662250700	57400	57400	57500	57400	89
331	20240621	132300	1657139600	57500	57300	57500	57300	65
332	20240621	132200	1653405000	57300	57300	57400	57300	101
333	20240621	132100	1647611800	57300	57400	57600	57200	156
334	20240621	132000	1638667400	57600	57600	57600	57400	30
335	20240621	131900	1636939600	57300	57300	57600	57300	77
336	20240621	131800	1632521600	57300	57400	57400	57200	99
337	20240621	131700	1626850400	57300	57500	57500	57300	92
338	20240621	131600	1621573400	57400	57400	57500	57300	90
339	20240621	131500	1616402700	57500	57400	57500	57300	63
340	20240621	131400	1612785700	57400	57400	57400	57300	43
341	20240621	131300	1610320000	57400	57300	57400	57200	77
342	20240621	131200	1605908000	57300	57300	57300	57200	25
343	20240621	131100	1604475600	57300	57400	57400	57200	69
344	20240621	131000	1600517300	57200	57400	57400	57200	62
345	20240621	130900	1596963600	57300	57400	57400	57300	32
346	20240621	130800	1595128500	57300	57400	57600	57300	72
347	20240621	130700	1590990400	57400	57300	57500	57300	42
348	20240621	130600	1588581500	57300	57300	57400	57200	27
349	20240621	130500	1587034300	57300	57300	57500	57200	77
350	20240621	130400	1582613600	57500	57400	57500	57100	168
351	20240621	130300	1573011600	57400	57400	57400	57300	15
352	20240621	130200	1572151700	57300	57300	57300	57300	48
353	20240621	130100	1569401300	57300	57300	57300	57300	23
354	20240621	130000	1568083400	57300	57200	57300	57200	62
355	20240621	125900	1564531900	57200	57300	57300	57200	36
356	20240621	125800	1562470400	57300	57400	57400	57300	27
357	20240621	125700	1560922200	57300	57300	57400	57300	58
358	20240621	125600	1557595400	57300	57200	57400	57200	206
359	20240621	125500	1545811400	57200	57200	57400	57200	20
360	20240621	125400	1544667200	57400	57200	57400	57200	61
361	20240621	125300	1541172600	57300	57300	57300	57300	18
362	20240621	125200	1540141200	57300	57200	57300	57200	239
363	20240621	125100	1526466700	57100	57200	57200	57100	51
364	20240621	125000	1523549600	57200	57200	57200	57100	24
365	20240621	124900	1522177800	57100	57100	57100	57000	42
366	20240621	124800	1519779900	57000	57100	57200	57000	97
367	20240621	124700	1514247700	57300	57400	57400	57100	28
368	20240621	124600	1512645100	57400	57400	57400	57300	50
369	20240621	124500	1509776100	57300	57200	57300	57100	15
370	20240621	124400	1508918000	57300	57200	57400	57200	22
371	20240621	124300	1507658000	57300	57300	57300	57200	45
372	20240621	124200	1505083400	57300	57400	57400	57300	25
373	20240621	124100	1503650500	57200	57200	57200	57200	9
374	20240621	124000	1503135700	57300	57200	57300	57200	57
375	20240621	123900	1499871500	57200	57200	57200	57200	12
376	20240621	123800	1499185100	57200	57300	57300	57200	59
377	20240621	123700	1495806900	57300	57300	57300	57100	16
378	20240621	123600	1494892400	57300	57300	57300	57200	23
379	20240621	123500	1493575400	57100	57200	57200	57100	49
380	20240621	123400	1490772700	57200	57200	57200	57000	39
381	20240621	123300	1488543800	57200	57100	57200	57100	47
382	20240621	123200	1485857100	57100	57100	57200	57100	52
383	20240621	123100	1482884500	57100	57300	57300	57100	574
384	20240621	123000	1450102600	57300	57400	57400	57300	13
385	20240621	122900	1449356500	57400	57100	57400	57100	294
386	20240621	122800	1432533400	57200	57300	57300	57200	664
387	20240621	122700	1394502100	57400	57500	57500	57300	88
388	20240621	122600	1389451400	57400	57500	57500	57400	21
389	20240621	122500	1388245300	57400	57500	57600	57400	68
390	20240621	122400	1384339900	57500	57500	57500	57500	37
391	20240621	122300	1382212400	57400	57400	57400	57400	23
392	20240621	122200	1380892200	57500	57400	57500	57300	75
393	20240621	122100	1376581800	57400	57400	57400	57400	59
394	20240621	122000	1373195200	57400	57400	57400	57400	10
395	20240621	121900	1372621200	57400	57500	57600	57400	77
396	20240621	121800	1368195900	57500	57500	57500	57500	46
397	20240621	121700	1365550900	57700	57500	57700	57400	291
398	20240621	121600	1348826500	57600	57600	57600	57600	22
399	20240621	121500	1347559300	57600	57600	57600	57600	54
400	20240621	121400	1344448900	57600	57600	57600	57600	10
401	20240621	121300	1343872900	57600	57600	57700	57600	53
402	20240621	121200	1340820000	57600	57600	57600	57600	30
403	20240621	121100	1339092000	57600	57500	57600	57500	57
404	20240621	121000	1335809500	57500	57700	57900	57500	276
405	20240621	120900	1319901500	57600	57900	57900	57600	30
406	20240621	120800	1318168600	57900	57600	57900	57500	86
407	20240621	120700	1313212400	57600	57900	57900	57600	47
408	20240621	120600	1310494700	57600	57800	57800	57600	69
409	20240621	120500	1306515400	57800	57700	57800	57700	316
410	20240621	120400	1288260700	57800	57800	57800	57600	109
411	20240621	120300	1281970900	57800	57800	57900	57800	24
412	20240621	120200	1280582200	57800	57900	57900	57800	40
413	20240621	120100	1278266400	57600	57700	57900	57600	133
414	20240621	120000	1270580300	57500	57800	57900	57500	26
415	20240621	115900	1269079800	57900	57800	57900	57800	60
416	20240621	115800	1265609000	57800	57800	57800	57800	25
417	20240621	115700	1264164000	57800	57800	57800	57800	13
418	20240621	115600	1263412600	57700	57800	57800	57700	171
419	20240621	115500	1253529300	57700	57500	57800	57500	115
420	20240621	115400	1246894100	57600	57700	57700	57600	463
421	20240621	115300	1220202800	57700	57700	57700	57700	63
422	20240621	115200	1216567700	57700	57700	57700	57700	17
423	20240621	115100	1215586800	57700	57700	57700	57700	47
424	20240621	115000	1212874900	57700	57700	57700	57700	77
425	20240621	114900	1208432000	57600	57700	57700	57600	26
426	20240621	114800	1206932300	57700	57700	57700	57700	43
427	20240621	114700	1204451200	57600	57700	57700	57600	80
428	20240621	114600	1199835700	57700	57700	57700	57700	12
429	20240621	114500	1199143300	57600	57700	57700	57600	63
430	20240621	114400	1195509300	57600	57700	57700	57600	17
431	20240621	114300	1194528800	57700	57700	57700	57700	16
432	20240621	114200	1193605600	57600	57600	57600	57500	94
433	20240621	114100	1188195900	57600	57600	57600	57600	58
434	20240621	114000	1184855100	57600	57500	57600	57500	158
435	20240621	113900	1175754500	57600	57500	57600	57500	28
436	20240621	113800	1174143100	57600	57600	57600	57600	22
437	20240621	113700	1172875900	57600	57600	57600	57600	51
438	20240621	113600	1169938300	57600	57600	57700	57600	224
439	20240621	113500	1157017700	57500	57600	57600	57500	135
440	20240621	113400	1149250300	57600	57700	57700	57600	76
441	20240621	113300	1144870600	57600	57600	57600	57500	10
442	20240621	113200	1144294700	57700	57600	57700	57600	45
443	20240621	113100	1141701400	57600	57600	57600	57600	44
444	20240621	113000	1139167000	57600	57600	57600	57500	36
445	20240621	112900	1137094100	57600	57600	57600	57500	67
446	20240621	112800	1133235100	57600	57600	57600	57600	20
447	20240621	112700	1132083100	57500	57700	57700	57500	17
448	20240621	112600	1131103600	57400	57500	57600	57400	1072
449	20240621	112500	1069367000	57400	57500	57500	57400	14
450	20240621	112400	1068563000	57400	57400	57400	57400	24
451	20240621	112300	1067185400	57500	57500	57500	57400	75
452	20240621	112200	1062873000	57500	57500	57500	57500	5
453	20240621	112100	1062585500	57500	57500	57500	57500	20
454	20240621	112000	1061435500	57500	57500	57500	57500	43
455	20240621	111900	1058963000	57400	57500	57500	57400	23
456	20240621	111800	1057641600	57400	57500	57500	57400	48
457	20240621	111700	1054882600	57500	57500	57500	57500	14
458	20240621	111600	1054077600	57500	57400	57500	57300	44
459	20240621	111500	1051552900	57400	57400	57400	57400	51
460	20240621	111400	1048625500	57400	57400	57400	57400	14
461	20240621	111300	1047821900	57300	57500	57500	57300	141
462	20240621	111200	1039727700	57500	57500	57500	57500	48
463	20240621	111100	1036967700	57500	57500	57500	57500	15
464	20240621	111000	1036105200	57400	57500	57500	57300	20
465	20240621	110900	1034955800	57500	57400	57500	57400	115
466	20240621	110800	1028354600	57400	57500	57500	57400	230
467	20240621	110700	1015151800	57600	57500	57600	57500	43
468	20240621	110600	1012678900	57500	57500	57500	57400	28
469	20240621	110500	1011069000	57500	57500	57500	57500	5
470	20240621	110400	1010781500	57500	57400	57500	57400	52
471	20240621	110300	1007791800	57500	57500	57500	57400	19
472	20240621	110200	1006700400	57500	57500	57500	57300	108
473	20240621	110100	1000494900	57500	57400	57500	57400	51
474	20240621	110000	997563000	57500	57500	57500	57400	20
475	20240621	105900	996413600	57300	57500	57500	57300	25
476	20240621	105800	994977300	57500	57400	57500	57300	66
477	20240621	105700	991184400	57500	57300	57500	57300	30
478	20240621	105600	989462300	57500	57500	57500	57500	39
479	20240621	105500	987219800	57500	57500	57500	57100	125
480	20240621	105400	980066900	57500	57500	57500	57500	12
481	20240621	105300	979376900	57600	57300	57600	57300	561
482	20240621	105200	947148000	57300	57300	57300	57300	27
483	20240621	105100	945600900	57400	57300	57400	57300	65
484	20240621	105000	941875000	57400	57300	57400	57300	51
485	20240621	104900	938948000	57200	57400	57400	57200	12
486	20240621	104800	938260800	57400	57100	57400	57100	473
487	20240621	104700	911234300	57100	57100	57100	57100	46
488	20240621	104600	908607700	57100	57100	57100	57100	5
489	20240621	104500	908322200	57100	57100	57100	57000	20
490	20240621	104400	907180400	57100	57000	57100	57000	53
491	20240621	104300	904154700	57100	57100	57100	57100	14
492	20240621	104200	903355300	57000	57000	57100	57000	99
493	20240621	104100	897712000	57100	57000	57100	57000	13
494	20240621	104000	896969900	57000	56900	57000	56900	3
495	20240621	103900	896799100	56900	56900	56900	56900	60
496	20240621	103800	893385100	56800	56800	56800	56800	1
497	20240621	103700	893328300	56900	56900	56900	56800	142
498	20240621	103600	885248600	56900	57100	57100	56800	1104
499	20240621	103500	822403300	57200	57200	57200	57100	43
500	20240621	103400	819944000	57300	57200	57300	57200	17
501	20240621	103300	818971000	57200	57500	57500	57200	150
502	20240621	103200	810387800	57500	57400	57500	57400	41
503	20240621	103100	808033300	57400	57400	57400	57400	10
504	20240621	103000	807459300	57400	57200	57400	57200	4
505	20240621	102900	807229900	57300	57400	57400	57300	27
506	20240621	102800	805682700	57400	57400	57400	57400	11
507	20240621	102700	805051300	57300	57400	57400	57300	20
508	20240621	102600	803904300	57300	57300	57300	57300	6
509	20240621	102500	803560500	57300	57200	57300	57200	18
510	20240621	102400	802529800	57300	57300	57300	57300	12
511	20240621	102300	801842200	57300	57300	57300	57300	5
512	20240621	102200	801555700	57300	57200	57300	57200	13
513	20240621	102100	800811000	57200	57200	57300	57200	113
514	20240621	102000	794347200	57200	57300	57300	57200	498
515	20240621	101900	765860600	57200	57300	57300	57200	72
516	20240621	101800	761742100	57300	57300	57400	57300	20
517	20240621	101700	760595000	57400	57400	57400	57300	36
518	20240621	101600	758529100	57300	57300	57300	57300	78
519	20240621	101500	754059700	57400	57500	57500	57400	37
520	20240621	101400	751934900	57500	57400	57500	57400	27
521	20240621	101300	750384000	57600	57600	57600	57600	21
522	20240621	101200	749174400	57600	57600	57700	57600	26
523	20240621	101100	747675800	57600	57600	57600	57500	103
524	20240621	101000	741752000	57500	57600	57600	57500	102
525	20240621	100900	735885900	57800	57600	57800	57500	114
526	20240621	100800	729328300	57600	57700	57700	57600	65
527	20240621	100700	725582200	57900	57900	57900	57900	96
528	20240621	100600	720023800	57900	57700	57900	57600	706
529	20240621	100500	679214800	57700	57600	57700	57600	104
530	20240621	100400	673223400	57500	57200	57500	57200	1081
531	20240621	100300	611128800	57200	57200	57200	57200	15
532	20240621	100200	610270800	57200	57100	57200	57100	59
533	20240621	100100	606899600	57200	57200	57200	57100	6
534	20240621	100000	606556600	57100	57100	57300	57100	846
535	20240621	095900	558164800	57100	57100	57100	56800	168
536	20240621	095800	548572400	57000	56900	57000	56900	521
537	20240621	095700	518878500	56900	56900	56900	56900	10
538	20240621	095600	518309500	56900	57000	57000	56900	427
539	20240621	095500	494011700	57000	57000	57000	56900	16
540	20240621	095400	493100000	56900	57000	57000	56900	21
541	20240621	095300	491903100	56900	56800	56900	56700	681
542	20240621	095200	453160100	56900	56900	56900	56900	0
543	20240621	095100	453160100	56900	57000	57000	56900	125
544	20240621	095000	446045400	57000	56800	57000	56700	196
545	20240621	094900	434899100	56900	57000	57000	56800	90
546	20240621	094800	429775700	56800	56900	56900	56800	49
547	20240621	094700	426988500	56900	56900	57000	56900	78
548	20240621	094600	422548900	56700	56700	57000	56700	820
549	20240621	094500	375876900	56600	56500	56700	56500	22
550	20240621	094400	374631700	56700	56500	56800	56500	1271
551	20240621	094300	302537900	56500	56500	56500	56400	44
552	20240621	094200	300052000	56500	56400	56500	56400	19
553	20240621	094100	298979100	56500	56500	56500	56500	10
554	20240621	094000	298414100	56400	56500	56500	56400	1014
555	20240621	093900	241123600	56400	56200	56400	56000	1007
556	20240621	093800	184445400	56400	56300	56400	56100	207
557	20240621	093700	172790000	56000	56100	56100	56000	220
558	20240621	093600	160450000	56200	56200	56200	56100	92
559	20240621	093500	155285600	56400	56400	56400	56300	26
560	20240621	093400	153820300	56300	56300	56500	56300	99
561	20240621	093300	148237700	56000	56100	56300	56000	241
562	20240621	093200	134693700	56000	56100	56100	56000	19
563	20240621	093100	133627900	56100	56100	56100	56100	0
564	20240621	093000	133627900	56100	55800	56100	55800	123
565	20240621	092900	126739400	56000	56000	56000	56000	4
566	20240621	092800	126515400	55900	55900	55900	55900	10
567	20240621	092700	125956400	55900	55700	55900	55700	14
568	20240621	092600	125174600	55700	55800	55800	55700	2
569	20240621	092500	125063100	56000	56000	56000	56000	1
570	20240621	092400	125007100	56000	55800	56000	55700	100
571	20240621	092300	119434300	55700	55700	55700	55700	1
572	20240621	092200	119378600	55700	55800	55800	55700	10
573	20240621	092100	118821500	56000	56000	56000	56000	0
574	20240621	092000	118821500	56000	55800	56000	55700	33
575	20240621	091900	116979600	55700	55600	55800	55600	105
576	20240621	091800	111138900	55600	55800	55800	55600	6
577	20240621	091700	110804900	55800	55700	55800	55700	19
578	20240621	091600	109746300	55700	55600	55700	55500	22
579	20240621	091500	108523000	55600	55700	55700	55600	4
580	20240621	091400	108300500	55400	55700	55700	55400	232
581	20240621	091300	95414900	55700	55700	55800	55700	82
582	20240621	091200	90847400	55800	55800	55800	55800	46
583	20240621	091100	88280600	55800	55800	55800	55700	7
584	20240621	091000	87890500	55800	56000	56000	55800	24
585	20240621	090900	86547500	56100	55800	56100	55800	347
586	20240621	090800	67184600	55800	56000	56000	55800	334
587	20240621	090700	48481400	56000	56000	56000	56000	1
588	20240621	090600	48425400	55800	55800	55800	55500	43
589	20240621	090500	46037700	55500	55800	55800	55500	412
590	20240621	090400	23109700	55900	56000	56000	55900	183
591	20240621	090300	12875100	56000	56100	56100	56000	16
592	20240621	090200	11978700	56100	56100	56100	56100	1
593	20240621	090100	11922600	56000	55900	56000	55900	53
594	20240621	090000	8959800	56000	56000	56000	55800	160