KissMeData/072710/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195000	548553800	77300	77300	77300	77300	83
3	20240624	194900	548553800	77300	77300	77300	77300	0
4	20240624	194800	548553800	77300	77300	77300	77300	0
5	20240624	194700	548553800	77300	77300	77300	77300	0
6	20240624	194600	548553800	77300	77300	77300	77300	0
7	20240624	194500	548553800	77300	77300	77300	77300	0
8	20240624	194400	548553800	77300	77300	77300	77300	0
9	20240624	194300	548553800	77300	77300	77300	77300	0
10	20240624	194200	548553800	77300	77300	77300	77300	0
11	20240624	194100	548553800	77300	77300	77300	77300	0
12	20240624	194000	548553800	77300	77300	77300	77300	0
13	20240624	193900	548553800	77300	77300	77300	77300	0
14	20240624	193800	548553800	77300	77300	77300	77300	0
15	20240624	193700	548553800	77300	77300	77300	77300	0
16	20240624	193600	548553800	77300	77300	77300	77300	0
17	20240624	193500	548553800	77300	77300	77300	77300	0
18	20240624	193400	548553800	77300	77300	77300	77300	0
19	20240624	193300	548553800	77300	77300	77300	77300	0
20	20240624	193200	548553800	77300	77300	77300	77300	0
21	20240624	193100	548553800	77300	77300	77300	77300	0
22	20240624	193000	548553800	77300	77300	77300	77300	0
23	20240624	192900	548553800	77300	77300	77300	77300	0
24	20240624	192800	548553800	77300	77300	77300	77300	0
25	20240624	192700	548553800	77300	77300	77300	77300	0
26	20240624	192600	548553800	77300	77300	77300	77300	0
27	20240624	192500	548553800	77300	77300	77300	77300	0
28	20240624	192400	548553800	77300	77300	77300	77300	0
29	20240624	192300	548553800	77300	77300	77300	77300	0
30	20240624	192200	548553800	77300	77300	77300	77300	0
31	20240624	192100	548553800	77300	77300	77300	77300	0
32	20240624	192000	548553800	77300	77300	77300	77300	83
33	20240624	191900	548553800	77300	77300	77300	77300	0
34	20240624	191800	548553800	77300	77300	77300	77300	0
35	20240624	191700	548553800	77300	77300	77300	77300	0
36	20240624	191600	548553800	77300	77300	77300	77300	0
37	20240624	191500	548553800	77300	77300	77300	77300	0
38	20240624	191400	548553800	77300	77300	77300	77300	0
39	20240624	191300	548553800	77300	77300	77300	77300	0
40	20240624	191200	548553800	77300	77300	77300	77300	0
41	20240624	191100	548553800	77300	77300	77300	77300	0
42	20240624	191000	548553800	77300	77300	77300	77300	0
43	20240624	190900	548553800	77300	77300	77300	77300	0
44	20240624	190800	548553800	77300	77300	77300	77300	0
45	20240624	190700	548553800	77300	77300	77300	77300	0
46	20240624	190600	548553800	77300	77300	77300	77300	0
47	20240624	190500	548553800	77300	77300	77300	77300	0
48	20240624	190400	548553800	77300	77300	77300	77300	0
49	20240624	190300	548553800	77300	77300	77300	77300	0
50	20240624	190200	548553800	77300	77300	77300	77300	0
51	20240624	190100	548553800	77300	77300	77300	77300	0
52	20240624	190000	548553800	77300	77300	77300	77300	0
53	20240624	185900	548553800	77300	77300	77300	77300	0
54	20240624	185800	548553800	77300	77300	77300	77300	0
55	20240624	185700	548553800	77300	77300	77300	77300	0
56	20240624	185600	548553800	77300	77300	77300	77300	0
57	20240624	185500	548553800	77300	77300	77300	77300	0
58	20240624	185400	548553800	77300	77300	77300	77300	0
59	20240624	185300	548553800	77300	77300	77300	77300	0
60	20240624	185200	548553800	77300	77300	77300	77300	0
61	20240624	185100	548553800	77300	77300	77300	77300	0
62	20240624	185000	548553800	77300	77300	77300	77300	83
63	20240624	184900	548553800	77300	77300	77300	77300	0
64	20240624	184800	548553800	77300	77300	77300	77300	0
65	20240624	184700	548553800	77300	77300	77300	77300	0
66	20240624	184600	548553800	77300	77300	77300	77300	0
67	20240624	184500	548553800	77300	77300	77300	77300	0
68	20240624	184400	548553800	77300	77300	77300	77300	0
69	20240624	184300	548553800	77300	77300	77300	77300	0
70	20240624	184200	548553800	77300	77300	77300	77300	0
71	20240624	184100	548553800	77300	77300	77300	77300	0
72	20240624	184000	548553800	77300	77300	77300	77300	0
73	20240624	183900	548553800	77300	77300	77300	77300	0
74	20240624	183800	548553800	77300	77300	77300	77300	0
75	20240624	183700	548553800	77300	77300	77300	77300	0
76	20240624	183600	548553800	77300	77300	77300	77300	0
77	20240624	183500	548553800	77300	77300	77300	77300	0
78	20240624	183400	548553800	77300	77300	77300	77300	0
79	20240624	183300	548553800	77300	77300	77300	77300	0
80	20240624	183200	548553800	77300	77300	77300	77300	0
81	20240624	183100	548553800	77300	77300	77300	77300	0
82	20240624	183000	548553800	77300	77300	77300	77300	0
83	20240624	182900	548553800	77300	77300	77300	77300	0
84	20240624	182800	548553800	77300	77300	77300	77300	0
85	20240624	182700	548553800	77300	77300	77300	77300	0
86	20240624	182600	548553800	77300	77300	77300	77300	0
87	20240624	182500	548553800	77300	77300	77300	77300	0
88	20240624	182400	548553800	77300	77300	77300	77300	0
89	20240624	182300	548553800	77300	77300	77300	77300	0
90	20240624	182200	548553800	77300	77300	77300	77300	0
91	20240624	182100	548553800	77300	77300	77300	77300	0
92	20240624	182000	548553800	77300	77300	77300	77300	83
93	20240624	181900	548553800	77300	77300	77300	77300	0
94	20240624	181800	548553800	77300	77300	77300	77300	0
95	20240624	181700	548553800	77300	77300	77300	77300	0
96	20240624	181600	548553800	77300	77300	77300	77300	0
97	20240624	181500	548553800	77300	77300	77300	77300	0
98	20240624	181400	548553800	77300	77300	77300	77300	0
99	20240624	181300	548553800	77300	77300	77300	77300	0
100	20240624	181200	548553800	77300	77300	77300	77300	0
101	20240624	181100	548553800	77300	77300	77300	77300	0
102	20240624	181000	548553800	77300	77300	77300	77300	0
103	20240624	180900	548553800	77300	77300	77300	77300	0
104	20240624	180800	548553800	77300	77300	77300	77300	0
105	20240624	180700	548553800	77300	77300	77300	77300	0
106	20240624	180600	548553800	77300	77300	77300	77300	0
107	20240624	180500	548553800	77300	77300	77300	77300	0
108	20240624	180400	548553800	77300	77300	77300	77300	0
109	20240624	180300	548553800	77300	77300	77300	77300	0
110	20240624	180200	548553800	77300	77300	77300	77300	0
111	20240624	180100	548553800	77300	77300	77300	77300	0
112	20240624	180000	548553800	77300	77300	77300	77300	0
113	20240624	175900	548553800	77300	77300	77300	77300	0
114	20240624	175800	548553800	77300	77300	77300	77300	0
115	20240624	175700	548553800	77300	77300	77300	77300	0
116	20240624	175600	548553800	77300	77300	77300	77300	0
117	20240624	175500	548553800	77300	77300	77300	77300	0
118	20240624	175400	548553800	77300	77300	77300	77300	0
119	20240624	175300	548553800	77300	77300	77300	77300	0
120	20240624	175200	548553800	77300	77300	77300	77300	0
121	20240624	175100	548553800	77300	77300	77300	77300	0
122	20240624	175000	548553800	77300	77300	77300	77300	83
123	20240624	174900	548553800	77300	77300	77300	77300	0
124	20240624	174800	548553800	77300	77300	77300	77300	0
125	20240624	174700	548553800	77300	77300	77300	77300	0
126	20240624	174600	548553800	77300	77300	77300	77300	0
127	20240624	174500	548553800	77300	77300	77300	77300	0
128	20240624	174400	548553800	77300	77300	77300	77300	0
129	20240624	174300	548553800	77300	77300	77300	77300	0
130	20240624	174200	548553800	77300	77300	77300	77300	0
131	20240624	174100	548553800	77300	77300	77300	77300	0
132	20240624	174000	548553800	77300	77300	77300	77300	0
133	20240624	173900	548553800	77300	77300	77300	77300	0
134	20240624	173800	548553800	77300	77300	77300	77300	0
135	20240624	173700	548553800	77300	77300	77300	77300	0
136	20240624	173600	548553800	77300	77300	77300	77300	0
137	20240624	173500	548553800	77300	77300	77300	77300	0
138	20240624	173400	548553800	77300	77300	77300	77300	0
139	20240624	173300	548553800	77300	77300	77300	77300	0
140	20240624	173200	548553800	77300	77300	77300	77300	0
141	20240624	173100	548553800	77300	77300	77300	77300	0
142	20240624	173000	548553800	77300	77300	77300	77300	0
143	20240624	172900	548553800	77300	77300	77300	77300	0
144	20240624	172800	548553800	77300	77300	77300	77300	0
145	20240624	172700	548553800	77300	77300	77300	77300	0
146	20240624	172600	548553800	77300	77300	77300	77300	0
147	20240624	172500	548553800	77300	77300	77300	77300	0
148	20240624	172400	548553800	77300	77300	77300	77300	0
149	20240624	172300	548553800	77300	77300	77300	77300	0
150	20240624	172200	548553800	77300	77300	77300	77300	0
151	20240624	172100	548553800	77300	77300	77300	77300	0
152	20240624	172000	548553800	77300	77300	77300	77300	83
153	20240624	171900	548553800	77300	77300	77300	77300	0
154	20240624	171800	548553800	77300	77300	77300	77300	0
155	20240624	171700	548553800	77300	77300	77300	77300	0
156	20240624	171600	548553800	77300	77300	77300	77300	0
157	20240624	171500	548553800	77300	77300	77300	77300	0
158	20240624	171400	548553800	77300	77300	77300	77300	0
159	20240624	171300	548553800	77300	77300	77300	77300	0
160	20240624	171200	548553800	77300	77300	77300	77300	0
161	20240624	171100	548553800	77300	77300	77300	77300	0
162	20240624	171000	548553800	77300	77300	77300	77300	0
163	20240624	170900	548553800	77300	77300	77300	77300	0
164	20240624	170800	548553800	77300	77300	77300	77300	0
165	20240624	170700	548553800	77300	77300	77300	77300	0
166	20240624	170600	548553800	77300	77300	77300	77300	0
167	20240624	170500	548553800	77300	77300	77300	77300	0
168	20240624	170400	548553800	77300	77300	77300	77300	0
169	20240624	170300	548553800	77300	77300	77300	77300	0
170	20240624	170200	548553800	77300	77300	77300	77300	0
171	20240624	170100	548553800	77300	77300	77300	77300	0
172	20240624	170000	548553800	77300	77300	77300	77300	0
173	20240624	165900	548553800	77300	77300	77300	77300	0
174	20240624	165800	548553800	77300	77300	77300	77300	0
175	20240624	165700	548553800	77300	77300	77300	77300	0
176	20240624	165600	548553800	77300	77300	77300	77300	0
177	20240624	165500	548553800	77300	77300	77300	77300	0
178	20240624	165400	548553800	77300	77300	77300	77300	0
179	20240624	165300	548553800	77300	77300	77300	77300	0
180	20240624	165200	548553800	77300	77300	77300	77300	0
181	20240624	165100	548553800	77300	77300	77300	77300	0
182	20240624	165000	548553800	77300	77300	77300	77300	83
183	20240624	164900	548553800	77300	77300	77300	77300	0
184	20240624	164800	548553800	77300	77300	77300	77300	0
185	20240624	164700	548553800	77300	77300	77300	77300	0
186	20240624	164600	548553800	77300	77300	77300	77300	0
187	20240624	164500	548553800	77300	77300	77300	77300	0
188	20240624	164400	548553800	77300	77300	77300	77300	0
189	20240624	164300	548553800	77300	77300	77300	77300	0
190	20240624	164200	548553800	77300	77300	77300	77300	0
191	20240624	164100	548553800	77300	77300	77300	77300	0
192	20240624	164000	548553800	77300	77300	77300	77300	0
193	20240624	163900	548553800	77300	77300	77300	77300	0
194	20240624	163800	548553800	77300	77300	77300	77300	0
195	20240624	163700	548553800	77300	77300	77300	77300	0
196	20240624	163600	548553800	77300	77300	77300	77300	0
197	20240624	163500	548553800	77300	77300	77300	77300	0
198	20240624	163400	548553800	77300	77300	77300	77300	0
199	20240624	163300	548553800	77300	77300	77300	77300	0
200	20240624	163200	548553800	77300	77300	77300	77300	0
201	20240624	163100	548553800	77300	77300	77300	77300	0
202	20240624	163000	548553800	77300	77300	77300	77300	0
203	20240624	162900	548553800	77300	77300	77300	77300	0
204	20240624	162800	548553800	77300	77300	77300	77300	0
205	20240624	162700	548553800	77300	77300	77300	77300	0
206	20240624	162600	548553800	77300	77300	77300	77300	0
207	20240624	162500	548553800	77300	77300	77300	77300	0
208	20240624	162400	548553800	77300	77300	77300	77300	0
209	20240624	162300	548553800	77300	77300	77300	77300	0
210	20240624	162200	548553800	77300	77300	77300	77300	0
211	20240624	162100	548553800	77300	77300	77300	77300	0
212	20240624	162000	548553800	77300	77300	77300	77300	83
213	20240624	161900	548553800	77300	77300	77300	77300	0
214	20240624	161800	548553800	77300	77300	77300	77300	0
215	20240624	161700	548553800	77300	77300	77300	77300	0
216	20240624	161600	548553800	77300	77300	77300	77300	0
217	20240624	161500	548553800	77300	77300	77300	77300	0
218	20240624	161400	548553800	77300	77300	77300	77300	0
219	20240624	161300	548553800	77300	77300	77300	77300	0
220	20240624	161200	548553800	77300	77300	77300	77300	0
221	20240624	161100	548553800	77300	77300	77300	77300	0
222	20240624	161000	548553800	77300	77300	77300	77300	0
223	20240624	160900	548553800	77300	77300	77300	77300	0
224	20240624	160800	548553800	77300	77300	77300	77300	0
225	20240624	160700	548553800	77300	77300	77300	77300	0
226	20240624	160600	548553800	77300	77300	77300	77300	0
227	20240624	160500	548553800	77300	77300	77300	77300	0
228	20240624	160400	548553800	77300	77300	77300	77300	0
229	20240624	160300	548553800	77300	77300	77300	77300	0
230	20240624	160200	548553800	77300	77300	77300	77300	0
231	20240624	160100	548553800	77300	77300	77300	77300	0
232	20240624	160000	548553800	77300	77300	77300	77300	0
233	20240624	155900	548553800	77300	77300	77300	77300	0
234	20240624	155800	548553800	77300	77300	77300	77300	0
235	20240624	155700	548553800	77300	77300	77300	77300	0
236	20240624	155600	548553800	77300	77300	77300	77300	0
237	20240624	155500	548553800	77300	77300	77300	77300	0
238	20240624	155400	548553800	77300	77300	77300	77300	0
239	20240624	155300	548553800	77300	77300	77300	77300	0
240	20240624	155200	548553800	77300	77300	77300	77300	0
241	20240624	155100	548553800	77300	77300	77300	77300	0
242	20240624	155000	548553800	77300	77300	77300	77300	83
243	20240624	154900	548553800	77300	77300	77300	77300	0
244	20240624	154800	548553800	77300	77300	77300	77300	0
245	20240624	154700	548553800	77300	77300	77300	77300	0
246	20240624	154600	548553800	77300	77300	77300	77300	0
247	20240624	154500	548553800	77300	77300	77300	77300	0
248	20240624	154400	548553800	77300	77300	77300	77300	0
249	20240624	154300	548553800	77300	77300	77300	77300	0
250	20240624	154200	548553800	77300	77300	77300	77300	0
251	20240624	154100	548553800	77300	77300	77300	77300	0
252	20240624	154000	548553800	77300	77300	77300	77300	0
253	20240624	153900	548553800	77300	77300	77300	77300	0
254	20240624	153800	548553800	77300	77300	77300	77300	0
255	20240624	153700	548553800	77300	77300	77300	77300	0
256	20240624	153600	548553800	77300	77300	77300	77300	0
257	20240624	153500	548553800	77300	77300	77300	77300	0
258	20240624	153400	548553800	77300	77300	77300	77300	0
259	20240624	153300	548553800	77300	77300	77300	77300	0
260	20240624	153200	548553800	77300	77300	77300	77300	0
261	20240624	153100	548553800	77300	77300	77300	77300	0
262	20240624	153000	548553800	77300	77300	77300	77300	83
263	20240624	152900	542137900	77100	77100	77100	77100	0
264	20240624	152800	542137900	77100	77100	77100	77100	0
265	20240624	152700	542137900	77100	77100	77100	77100	0
266	20240624	152600	542137900	77100	77100	77100	77100	0
267	20240624	152500	542137900	77100	77100	77100	77100	0
268	20240624	152400	542137900	77100	77100	77100	77100	0
269	20240624	152300	542137900	77100	77100	77100	77100	0
270	20240624	152200	542137900	77100	77100	77100	77100	0
271	20240624	152100	542137900	77100	77100	77100	77100	0
272	20240624	152000	542137900	77100	77100	77100	77100	0
273	20240624	151900	542137900	77100	77300	77300	77100	33
274	20240624	151800	539587400	77300	77300	77300	77300	18
275	20240624	151700	538196000	77300	77300	77300	77300	25
276	20240624	151600	536263500	77300	77300	77300	77300	3
277	20240624	151500	536031600	77300	77200	77300	77100	10
278	20240624	151400	535259200	77100	77100	77100	77100	0
279	20240624	151300	535259200	77100	77300	77300	77100	11
280	20240624	151200	534410300	77300	77300	77300	77300	4
281	20240624	151100	534101100	77200	77200	77200	77200	0
282	20240624	151000	534101100	77200	77200	77300	77200	70
283	20240624	150900	528696700	77300	77300	77300	77300	4
284	20240624	150800	528387500	77300	77300	77300	77300	12
285	20240624	150700	527459900	77300	77300	77300	77300	7
286	20240624	150600	526918800	77300	77300	77300	77300	0
287	20240624	150500	526918800	77300	77300	77300	77300	11
288	20240624	150400	526068500	77300	77300	77300	77300	4
289	20240624	150300	525759300	77300	77300	77300	77300	1
290	20240624	150200	525682000	77300	77300	77300	77300	4
291	20240624	150100	525372800	77300	77300	77300	77300	5
292	20240624	150000	524986300	77200	77300	77300	77200	6
293	20240624	145900	524522600	77300	77300	77300	77300	4
294	20240624	145800	524213400	77300	77300	77300	77300	0
295	20240624	145700	524213400	77300	77300	77300	77300	12
296	20240624	145600	523285800	77300	77300	77300	77300	4
297	20240624	145500	522976600	77300	77300	77300	77300	0
298	20240624	145400	522976600	77300	77300	77300	77300	4
299	20240624	145300	522667400	77200	77200	77300	77200	6
300	20240624	145200	522203800	77300	77300	77300	77300	4
301	20240624	145100	521894600	77300	77300	77300	77300	0
302	20240624	145000	521894600	77300	77300	77300	77300	4
303	20240624	144900	521585400	77300	77300	77300	77300	0
304	20240624	144800	521585400	77300	77300	77300	77300	0
305	20240624	144700	521585400	77300	77200	77300	77200	17
306	20240624	144600	520272300	77300	77200	77300	77200	65
307	20240624	144500	515253600	77200	77200	77200	77200	5
308	20240624	144400	514867600	77200	77200	77200	77200	50
309	20240624	144300	511007600	77000	77200	77200	77000	7
310	20240624	144200	510467800	77200	77200	77200	77200	4
311	20240624	144100	510159000	77000	77000	77000	77000	1
312	20240624	144000	510082000	77200	77200	77200	77200	4
313	20240624	143900	509773200	77200	77200	77200	77200	4
314	20240624	143800	509464400	77200	77200	77200	77200	0
315	20240624	143700	509464400	77200	77000	77200	77000	47
316	20240624	143600	505844600	77100	77100	77100	77100	0
317	20240624	143500	505844600	77100	77100	77100	77100	4
318	20240624	143400	505536200	77100	77100	77100	77100	5
319	20240624	143300	505150700	77100	77100	77100	77100	0
320	20240624	143200	505150700	77100	77100	77100	77100	0
321	20240624	143100	505150700	77100	77100	77100	77100	1
322	20240624	143000	505073600	77100	77100	77100	77100	0
323	20240624	142900	505073600	77100	77100	77100	77100	0
324	20240624	142800	505073600	77100	77100	77100	77100	72
325	20240624	142700	499522400	77300	77300	77300	77300	4
326	20240624	142600	499213200	77100	77100	77100	77100	0
327	20240624	142500	499213200	77100	77100	77100	77100	2
328	20240624	142400	499059000	77200	77200	77200	77200	0
329	20240624	142300	499059000	77200	77200	77200	77200	0
330	20240624	142200	499059000	77200	77200	77200	77200	0
331	20240624	142100	499059000	77200	77200	77300	77200	49
332	20240624	142000	495275900	77300	77300	77300	77300	0
333	20240624	141900	495275900	77300	77300	77300	77300	4
334	20240624	141800	494966700	77300	77300	77300	77300	4
335	20240624	141700	494657500	77200	77200	77200	77200	0
336	20240624	141600	494657500	77200	77200	77200	77200	4
337	20240624	141500	494348700	77200	77200	77200	77200	7
338	20240624	141400	493808300	77200	77200	77200	77200	4
339	20240624	141300	493499500	77200	77200	77200	77200	7
340	20240624	141200	492959100	77200	77200	77200	77200	4
341	20240624	141100	492650300	77200	77200	77200	77200	7
342	20240624	141000	492109900	77100	77100	77100	77100	4
343	20240624	140900	491801500	77200	77000	77200	77000	92
344	20240624	140800	484716100	77000	77000	77000	77000	4
345	20240624	140700	484408100	77000	77000	77000	77000	7
346	20240624	140600	483869100	77000	77000	77000	77000	4
347	20240624	140500	483561100	76900	77100	77100	76900	9
348	20240624	140400	482867600	77100	77100	77100	77100	0
349	20240624	140300	482867600	77100	77000	77100	77000	10
350	20240624	140200	482097200	77000	77000	77000	77000	4
351	20240624	140100	481789200	76900	76900	76900	76900	7
352	20240624	140000	481250900	76900	76900	76900	76900	4
353	20240624	135900	480943300	76900	76900	76900	76900	7
354	20240624	135800	480405000	76900	76900	76900	76900	4
355	20240624	135700	480097400	76900	76900	76900	76900	0
356	20240624	135600	480097400	76900	76900	76900	76900	11
357	20240624	135500	479251500	76900	76900	76900	76900	1
358	20240624	135400	479174600	76900	76900	76900	76900	11
359	20240624	135300	478328700	76900	76900	76900	76900	0
360	20240624	135200	478328700	76900	76900	76900	76900	7
361	20240624	135100	477790400	76800	76800	76800	76800	0
362	20240624	135000	477790400	76800	76800	76800	76800	0
363	20240624	134900	477790400	76800	76800	76800	76800	0
364	20240624	134800	477790400	76800	76800	76800	76800	0
365	20240624	134700	477790400	76800	76800	76800	76800	0
366	20240624	134600	477790400	76800	76700	76800	76700	28
367	20240624	134500	475640800	76700	76700	76700	76700	18
368	20240624	134400	474260200	76800	76800	76800	76800	0
369	20240624	134300	474260200	76800	76800	76800	76800	0
370	20240624	134200	474260200	76800	76800	76800	76800	20
371	20240624	134100	472724200	76800	76900	76900	76800	25
372	20240624	134000	470802900	76800	76800	76800	76800	0
373	20240624	133900	470802900	76800	76800	76800	76800	0
374	20240624	133800	470802900	76800	76800	76800	76800	13
375	20240624	133700	469804500	76800	76800	76800	76800	39
376	20240624	133600	466809300	76900	76900	76900	76900	0
377	20240624	133500	466809300	76900	76900	76900	76900	35
378	20240624	133400	464117800	76900	76900	76900	76900	116
379	20240624	133300	455197400	76800	76800	76800	76800	1
380	20240624	133200	455120600	76800	76800	76800	76800	2
381	20240624	133100	454967000	76800	76800	76800	76800	0
382	20240624	133000	454967000	76800	76900	76900	76800	54
383	20240624	132900	450819400	76900	76900	76900	76900	0
384	20240624	132800	450819400	76900	76900	76900	76900	13
385	20240624	132700	449819700	76800	76800	76800	76800	0
386	20240624	132600	449819700	76800	76800	76800	76800	0
387	20240624	132500	449819700	76800	76800	76800	76800	1
388	20240624	132400	449742900	76800	76800	76800	76800	0
389	20240624	132300	449742900	76800	76800	76800	76800	17
390	20240624	132200	448437300	76800	76800	76800	76800	10
391	20240624	132100	447669300	76900	76900	76900	76900	0
392	20240624	132000	447669300	76900	76900	76900	76900	0
393	20240624	131900	447669300	76900	76900	76900	76900	0
394	20240624	131800	447669300	76900	76900	76900	76900	0
395	20240624	131700	447669300	76900	77400	77400	76900	239
396	20240624	131600	429263100	77400	77400	77400	77400	7
397	20240624	131500	428721300	77400	77400	77400	77400	0
398	20240624	131400	428721300	77400	77300	77400	77300	8
399	20240624	131300	428102200	77100	77100	77100	77100	105
400	20240624	131200	420006700	77100	77100	77100	77100	4
401	20240624	131100	419698300	77100	77100	77100	77100	20
402	20240624	131000	418156300	77100	77100	77100	77100	4
403	20240624	130900	417847900	77100	77100	77100	77100	6
404	20240624	130800	417385300	77100	77100	77100	77100	4
405	20240624	130700	417076900	77100	77100	77100	77100	7
406	20240624	130600	416537200	77100	77100	77100	77100	4
407	20240624	130500	416228800	77100	77100	77100	77100	6
408	20240624	130400	415766200	77100	77100	77100	77100	5
409	20240624	130300	415380700	77100	77100	77100	77100	4
410	20240624	130200	415072300	77100	77100	77100	77100	8
411	20240624	130100	414455500	77100	77100	77100	77100	4
412	20240624	130000	414147100	77100	77000	77100	77000	7
413	20240624	125900	413607500	77000	77000	77000	77000	0
414	20240624	125800	413607500	77000	76900	77000	76900	8
415	20240624	125700	412991600	77000	77000	77000	77000	0
416	20240624	125600	412991600	77000	77000	77000	77000	7
417	20240624	125500	412452600	77000	77000	77000	77000	0
418	20240624	125400	412452600	77000	77000	77000	77000	0
419	20240624	125300	412452600	77000	76900	77000	76900	8
420	20240624	125200	411836700	77000	76900	77200	76900	47
421	20240624	125100	408217700	76800	76800	76800	76800	0
422	20240624	125000	408217700	76800	76900	76900	76800	11
423	20240624	124900	407371900	76900	76900	76900	76900	7
424	20240624	124800	406833600	76800	76800	76900	76800	17
425	20240624	124700	405527500	76900	76900	76900	76900	11
426	20240624	124600	404681600	76800	76800	76800	76800	1
427	20240624	124500	404604800	76800	76800	76900	76800	6
428	20240624	124400	404143600	76800	76800	76800	76800	10
429	20240624	124300	403375600	76800	76900	76900	76800	8
430	20240624	124200	402760500	76900	76900	76900	76900	4
431	20240624	124100	402452900	76800	76800	76800	76800	1
432	20240624	124000	402376100	76900	76900	76900	76900	11
433	20240624	123900	401530200	76800	76800	76800	76800	0
434	20240624	123800	401530200	76800	76900	76900	76800	8
435	20240624	123700	400915100	76800	76800	76800	76800	0
436	20240624	123600	400915100	76800	76800	76800	76800	1
437	20240624	123500	400838300	76900	76900	76900	76900	2
438	20240624	123400	400684500	76800	76800	76800	76800	0
439	20240624	123300	400684500	76800	76800	76800	76800	1
440	20240624	123200	400607700	76800	76800	76800	76800	0
441	20240624	123100	400607700	76800	76800	76800	76800	1
442	20240624	123000	400530900	76900	76900	76900	76900	5
443	20240624	122900	400146400	76900	76900	76900	76900	1
444	20240624	122800	400069500	77000	77000	77000	77000	1
445	20240624	122700	399992500	77000	77000	77000	77000	0
446	20240624	122600	399992500	77000	77100	77100	77000	4
447	20240624	122500	399684200	77100	77100	77100	77100	19
448	20240624	122400	398219300	77100	77100	77100	77100	167
449	20240624	122300	385343600	77500	77500	77500	77500	11
450	20240624	122200	384491100	77600	77100	77600	77100	200
451	20240624	122100	368990900	76900	77100	77100	76900	8
452	20240624	122000	368374300	77100	77100	77100	77100	4
453	20240624	121900	368065900	77100	76900	77100	76900	7
454	20240624	121800	367526400	76900	76900	76900	76900	23
455	20240624	121700	365757700	77100	77100	77100	77100	7
456	20240624	121600	365218000	77100	77100	77100	77100	0
457	20240624	121500	365218000	77100	77100	77100	77100	1
458	20240624	121400	365140900	76900	76900	76900	76900	1
459	20240624	121300	365064000	76900	76900	76900	76900	0
460	20240624	121200	365064000	76900	76900	76900	76900	1
461	20240624	121100	364987100	76900	76900	76900	76900	0
462	20240624	121000	364987100	76900	76900	76900	76900	0
463	20240624	120900	364987100	76900	76900	76900	76900	1
464	20240624	120800	364910200	77100	77000	77100	77000	3
465	20240624	120700	364679100	77000	77000	77000	77000	26
466	20240624	120600	362677100	77100	77100	77100	77100	19
467	20240624	120500	361212200	77000	77000	77000	77000	1
468	20240624	120400	361135200	77100	77200	77200	77100	46
469	20240624	120300	357587400	77000	77000	77000	77000	0
470	20240624	120200	357587400	77000	77200	77200	77000	8
471	20240624	120100	356970000	77200	77200	77200	77200	4
472	20240624	120000	356661200	76900	76900	76900	76900	1
473	20240624	115900	356584300	77200	77200	77200	77200	8
474	20240624	115800	355966700	77200	77200	77200	77200	4
475	20240624	115700	355657900	76900	77200	77200	76900	9
476	20240624	115600	354963400	77200	77200	77200	77200	0
477	20240624	115500	354963400	77200	76900	77200	76900	9
478	20240624	115400	354270700	76900	76900	76900	76900	0
479	20240624	115300	354270700	76900	76900	76900	76900	1
480	20240624	115200	354193800	76900	76900	76900	76900	0
481	20240624	115100	354193800	76900	76900	76900	76900	0
482	20240624	115000	354193800	76900	76900	76900	76900	1
483	20240624	114900	354116900	76800	76800	76800	76800	0
484	20240624	114800	354116900	76800	76800	76800	76800	1
485	20240624	114700	354040100	76800	76900	76900	76800	50
486	20240624	114600	350199100	76900	76900	76900	76900	10
487	20240624	114500	349430100	76900	76900	76900	76900	1
488	20240624	114400	349353200	77000	77000	77000	77000	11
489	20240624	114300	348506200	77000	77100	77100	77000	61
490	20240624	114200	343808900	77100	77100	77100	77100	11
491	20240624	114100	342960800	76800	76800	76800	76800	1
492	20240624	114000	342884000	76900	76900	76900	76900	5
493	20240624	113900	342499500	76900	76900	76900	76900	0
494	20240624	113800	342499500	76900	76900	76900	76800	11
495	20240624	113700	341653700	76900	76900	76900	76900	0
496	20240624	113600	341653700	76900	76800	76900	76800	9
497	20240624	113500	340961700	76900	76900	76900	76900	12
498	20240624	113400	340038900	76800	76800	76800	76800	0
499	20240624	113300	340038900	76800	76800	76800	76800	1
500	20240624	113200	339962100	76800	76800	76800	76800	0
501	20240624	113100	339962100	76800	76800	76800	76800	1
502	20240624	113000	339885300	76800	76800	76800	76800	0
503	20240624	112900	339885300	76800	76800	76800	76800	1
504	20240624	112800	339808500	76800	76800	76800	76800	0
505	20240624	112700	339808500	76800	76800	76800	76800	0
506	20240624	112600	339808500	76800	76900	76900	76800	48
507	20240624	112500	336120900	76800	76800	76800	76800	0
508	20240624	112400	336120900	76800	76600	76800	76600	7
509	20240624	112300	335583500	76600	76600	76600	76600	0
510	20240624	112200	335583500	76600	76600	76600	76600	1
511	20240624	112100	335506900	76600	76600	76600	76600	1
512	20240624	112000	335430300	76600	76600	76600	76600	0
513	20240624	111900	335430300	76600	76600	76600	76600	1
514	20240624	111800	335353700	76600	76600	76600	76600	0
515	20240624	111700	335353700	76600	76600	76600	76600	1
516	20240624	111600	335277100	76600	76800	76800	76600	43
517	20240624	111500	331976200	76900	76700	77000	76700	123
518	20240624	111400	322530100	76600	76700	76700	76600	11
519	20240624	111300	321686500	76700	76700	76700	76700	7
520	20240624	111200	321149600	76600	76600	76600	76600	1
521	20240624	111100	321073000	76700	76700	76700	76700	8
522	20240624	111000	320459400	76700	76700	76700	76700	3
523	20240624	110900	320229300	76600	76600	76700	76600	18
524	20240624	110800	318849800	76700	76700	76700	76700	0
525	20240624	110700	318849800	76700	76500	76700	76500	5
526	20240624	110600	318466500	76500	76500	76500	76500	0
527	20240624	110500	318466500	76500	76500	76500	76500	1
528	20240624	110400	318390000	76500	76500	76500	76500	0
529	20240624	110300	318390000	76500	76500	76500	76500	0
530	20240624	110200	318390000	76500	76600	76600	76500	2
531	20240624	110100	318236900	76600	76600	76600	76600	0
532	20240624	110000	318236900	76600	76600	76600	76600	13
533	20240624	105900	317241100	76700	76700	76700	76700	0
534	20240624	105800	317241100	76700	76700	76700	76700	100
535	20240624	105700	309571100	76600	76600	76600	76600	0
536	20240624	105600	309571100	76600	76600	76600	76600	3
537	20240624	105500	309341300	76700	76600	76700	76600	199
538	20240624	105400	294097700	76700	76700	76700	76700	0
539	20240624	105300	294097700	76700	76700	76700	76700	16
540	20240624	105200	292870500	76700	76800	76800	76700	12
541	20240624	105100	291949000	76800	76800	76800	76800	3
542	20240624	105000	291718600	76700	76700	76700	76700	2
543	20240624	104900	291565200	76700	76700	76700	76700	107
544	20240624	104800	283358300	76700	76700	76700	76700	1
545	20240624	104700	283281600	76700	76700	76700	76700	12
546	20240624	104600	282361200	76700	76700	76700	76700	0
547	20240624	104500	282361200	76700	76800	76800	76700	4
548	20240624	104400	282054100	76700	76700	76700	76700	3
549	20240624	104300	281824000	76600	76800	76800	76600	201
550	20240624	104200	266404100	76900	76900	76900	76900	4
551	20240624	104100	266096500	76800	76800	76800	76800	0
552	20240624	104000	266096500	76800	76800	76800	76800	1
553	20240624	103900	266019700	76700	76700	76700	76700	0
554	20240624	103800	266019700	76700	76700	76700	76700	1
555	20240624	103700	265943000	76800	76800	76800	76800	0
556	20240624	103600	265943000	76800	76900	76900	76800	26
557	20240624	103500	263946100	76900	76900	76900	76900	22
558	20240624	103400	262254300	76700	76700	76700	76700	0
559	20240624	103300	262254300	76700	76700	76700	76700	1
560	20240624	103200	262177600	76700	76700	76700	76700	0
561	20240624	103100	262177600	76700	76700	76700	76700	23
562	20240624	103000	260413500	76800	76800	76800	76800	83
563	20240624	102900	254039100	76800	76800	76800	76800	0
564	20240624	102800	254039100	76800	76900	76900	76800	15
565	20240624	102700	252886000	77000	76800	77000	76800	39
566	20240624	102600	249890100	76800	77100	77100	76800	5
567	20240624	102500	249504900	76900	76900	76900	76900	0
568	20240624	102400	249504900	76900	76800	76900	76800	5
569	20240624	102300	249120500	76900	76900	76900	76900	1
570	20240624	102200	249043600	76900	76900	76900	76900	0
571	20240624	102100	249043600	76900	76800	76900	76800	2
572	20240624	102000	248889900	76800	76800	76800	76800	1
573	20240624	101900	248813100	76600	76600	76600	76600	1
574	20240624	101800	248736500	76800	76800	76800	76700	214
575	20240624	101700	232310300	76800	76800	76800	76800	0
576	20240624	101600	232310300	76800	76900	76900	76800	17
577	20240624	101500	231003100	77100	77100	77100	77100	2
578	20240624	101400	230848900	76900	77100	77100	76900	151
579	20240624	101300	219225800	77300	77300	77300	77300	4
580	20240624	101200	218916600	77300	77000	77300	77000	5
581	20240624	101100	218530400	77000	77000	77000	77000	0
582	20240624	101000	218530400	77000	77000	77000	77000	0
583	20240624	100900	218530400	77000	77000	77000	77000	1
584	20240624	100800	218453400	77100	77100	77100	77100	0
585	20240624	100700	218453400	77100	77100	77100	77100	10
586	20240624	100600	217682400	77000	76800	77000	76800	107
587	20240624	100500	209443600	76800	76800	76800	76800	1
588	20240624	100400	209366800	76900	76900	76900	76900	92
589	20240624	100300	202292000	76900	76900	76900	76900	0
590	20240624	100200	202292000	76900	76900	76900	76900	1
591	20240624	100100	202215100	77200	77200	77200	77200	0
592	20240624	100000	202215100	77200	77000	77200	76900	20
593	20240624	095900	200675100	77000	77000	77100	77000	12
594	20240624	095800	199750900	76700	76700	76700	76700	0
595	20240624	095700	199750900	76700	76700	76700	76700	1
596	20240624	095600	199674200	76800	76800	76800	76800	201
597	20240624	095500	184237400	76800	76900	76900	76800	120
598	20240624	095400	175020400	76800	76800	76800	76800	32
599	20240624	095300	172562800	76800	76800	76800	76800	12
600	20240624	095200	171641200	76800	77000	77000	76800	250
601	20240624	095100	152411800	77000	77000	77000	77000	0
602	20240624	095000	152411800	77000	77100	77100	77000	31
603	20240624	094900	150021800	77200	77300	77500	77100	149
604	20240624	094800	138508500	77500	77000	77500	77000	12
605	20240624	094700	137581400	77100	77000	77100	77000	8
606	20240624	094600	136965300	77000	77100	77100	77000	33
607	20240624	094500	134421500	77100	77300	77300	77100	5
608	20240624	094400	134035800	77300	77300	77300	77300	1
609	20240624	094300	133958500	77200	77200	77200	77100	44
610	20240624	094200	130561800	77300	77300	77300	77300	0
611	20240624	094100	130561800	77300	77300	77300	77300	3
612	20240624	094000	130329900	77100	77300	77300	77100	4
613	20240624	093900	130020900	77100	77400	77400	77100	37
614	20240624	093800	127166700	77200	77200	77200	77100	7
615	20240624	093700	126626700	77200	77200	77200	77100	13
616	20240624	093600	125623200	77100	77200	77200	77100	5
617	20240624	093500	125237500	77200	77200	77200	77200	10
618	20240624	093400	124465500	77100	77200	77200	77100	9
619	20240624	093300	123771200	77100	77100	77200	77100	11
620	20240624	093200	122922700	77200	77200	77200	77200	4
621	20240624	093100	122613900	77200	76900	77200	76900	5
622	20240624	093000	122228500	77100	77200	77200	77100	6
623	20240624	092900	121765800	77200	77200	77200	77200	4
624	20240624	092800	121457000	77200	76900	77200	76900	6
625	20240624	092700	120994400	77200	77200	77200	77200	0
626	20240624	092600	120994400	77200	77300	77400	77200	89
627	20240624	092500	114115600	77300	77400	77400	77300	9
628	20240624	092400	113419500	77300	77200	77300	77200	62
629	20240624	092300	108627000	77300	77300	77300	77300	22
630	20240624	092200	106926400	77300	77200	77300	77200	16
631	20240624	092100	105691100	77200	76900	77200	76800	119
632	20240624	092000	96539200	77200	77300	77300	77200	9
633	20240624	091900	95843600	77300	76900	77300	76900	9
634	20240624	091800	95150800	76900	77000	77000	76900	12
635	20240624	091700	94227500	76900	76900	76900	76900	0
636	20240624	091600	94227500	76900	77100	77100	76900	43
637	20240624	091500	90915600	77100	77300	77300	77100	21
638	20240624	091400	89294500	77300	77200	77300	77200	6
639	20240624	091300	88830800	77300	77400	77400	77300	2
640	20240624	091200	88676100	77400	77300	77400	77300	76
641	20240624	091100	82795700	77400	77300	77400	77300	10
642	20240624	091000	82022100	77300	77200	77300	77200	138
643	20240624	090900	71354800	77200	77300	77300	76900	13
644	20240624	090800	70351000	77300	76900	77300	76900	114
645	20240624	090700	61560200	76900	77000	77300	76900	27
646	20240624	090600	59477300	77300	77300	77400	75600	428
647	20240624	090500	26636100	77500	77600	77600	77300	158
648	20240624	090400	14412600	77400	77400	77800	77400	67
649	20240624	090300	9225200	77400	77400	77400	77400	8
650	20240624	090200	8606000	77300	77500	77700	77300	67
651	20240624	090100	3424600	77800	77800	78100	77800	36
652	20240624	090000	623500	78000	77900	78000	77900	8