KissMeData/099320/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200500	3036130200	52900	52900	52900	52900	2299
3	20240621	200400	3036130200	52900	52900	52900	52900	0
4	20240621	200300	3036130200	52900	52900	52900	52900	0
5	20240621	200200	3036130200	52900	52900	52900	52900	0
6	20240621	200100	3036130200	52900	52900	52900	52900	0
7	20240621	200000	3036130200	52900	52900	52900	52900	0
8	20240621	195900	3036130200	52900	52900	52900	52900	0
9	20240621	195800	3036130200	52900	52900	52900	52900	0
10	20240621	195700	3036130200	52900	52900	52900	52900	0
11	20240621	195600	3036130200	52900	52900	52900	52900	0
12	20240621	195500	3036130200	52900	52900	52900	52900	0
13	20240621	195400	3036130200	52900	52900	52900	52900	0
14	20240621	195300	3036130200	52900	52900	52900	52900	0
15	20240621	195200	3036130200	52900	52900	52900	52900	0
16	20240621	195100	3036130200	52900	52900	52900	52900	0
17	20240621	195000	3036130200	52900	52900	52900	52900	0
18	20240621	194900	3036130200	52900	52900	52900	52900	0
19	20240621	194800	3036130200	52900	52900	52900	52900	0
20	20240621	194700	3036130200	52900	52900	52900	52900	0
21	20240621	194600	3036130200	52900	52900	52900	52900	0
22	20240621	194500	3036130200	52900	52900	52900	52900	0
23	20240621	194400	3036130200	52900	52900	52900	52900	0
24	20240621	194300	3036130200	52900	52900	52900	52900	0
25	20240621	194200	3036130200	52900	52900	52900	52900	0
26	20240621	194100	3036130200	52900	52900	52900	52900	0
27	20240621	194000	3036130200	52900	52900	52900	52900	0
28	20240621	193900	3036130200	52900	52900	52900	52900	0
29	20240621	193800	3036130200	52900	52900	52900	52900	0
30	20240621	193700	3036130200	52900	52900	52900	52900	0
31	20240621	193600	3036130200	52900	52900	52900	52900	0
32	20240621	193500	3036130200	52900	52900	52900	52900	2299
33	20240621	193400	3036130200	52900	52900	52900	52900	0
34	20240621	193300	3036130200	52900	52900	52900	52900	0
35	20240621	193200	3036130200	52900	52900	52900	52900	0
36	20240621	193100	3036130200	52900	52900	52900	52900	0
37	20240621	193000	3036130200	52900	52900	52900	52900	0
38	20240621	192900	3036130200	52900	52900	52900	52900	0
39	20240621	192800	3036130200	52900	52900	52900	52900	0
40	20240621	192700	3036130200	52900	52900	52900	52900	0
41	20240621	192600	3036130200	52900	52900	52900	52900	0
42	20240621	192500	3036130200	52900	52900	52900	52900	0
43	20240621	192400	3036130200	52900	52900	52900	52900	0
44	20240621	192300	3036130200	52900	52900	52900	52900	0
45	20240621	192200	3036130200	52900	52900	52900	52900	0
46	20240621	192100	3036130200	52900	52900	52900	52900	0
47	20240621	192000	3036130200	52900	52900	52900	52900	0
48	20240621	191900	3036130200	52900	52900	52900	52900	0
49	20240621	191800	3036130200	52900	52900	52900	52900	0
50	20240621	191700	3036130200	52900	52900	52900	52900	0
51	20240621	191600	3036130200	52900	52900	52900	52900	0
52	20240621	191500	3036130200	52900	52900	52900	52900	0
53	20240621	191400	3036130200	52900	52900	52900	52900	0
54	20240621	191300	3036130200	52900	52900	52900	52900	0
55	20240621	191200	3036130200	52900	52900	52900	52900	0
56	20240621	191100	3036130200	52900	52900	52900	52900	0
57	20240621	191000	3036130200	52900	52900	52900	52900	0
58	20240621	190900	3036130200	52900	52900	52900	52900	0
59	20240621	190800	3036130200	52900	52900	52900	52900	0
60	20240621	190700	3036130200	52900	52900	52900	52900	0
61	20240621	190600	3036130200	52900	52900	52900	52900	0
62	20240621	190500	3036130200	52900	52900	52900	52900	2299
63	20240621	190400	3036130200	52900	52900	52900	52900	0
64	20240621	190300	3036130200	52900	52900	52900	52900	0
65	20240621	190200	3036130200	52900	52900	52900	52900	0
66	20240621	190100	3036130200	52900	52900	52900	52900	0
67	20240621	190000	3036130200	52900	52900	52900	52900	0
68	20240621	185900	3036130200	52900	52900	52900	52900	0
69	20240621	185800	3036130200	52900	52900	52900	52900	0
70	20240621	185700	3036130200	52900	52900	52900	52900	0
71	20240621	185600	3036130200	52900	52900	52900	52900	0
72	20240621	185500	3036130200	52900	52900	52900	52900	0
73	20240621	185400	3036130200	52900	52900	52900	52900	0
74	20240621	185300	3036130200	52900	52900	52900	52900	0
75	20240621	185200	3036130200	52900	52900	52900	52900	0
76	20240621	185100	3036130200	52900	52900	52900	52900	0
77	20240621	185000	3036130200	52900	52900	52900	52900	0
78	20240621	184900	3036130200	52900	52900	52900	52900	0
79	20240621	184800	3036130200	52900	52900	52900	52900	0
80	20240621	184700	3036130200	52900	52900	52900	52900	0
81	20240621	184600	3036130200	52900	52900	52900	52900	0
82	20240621	184500	3036130200	52900	52900	52900	52900	0
83	20240621	184400	3036130200	52900	52900	52900	52900	0
84	20240621	184300	3036130200	52900	52900	52900	52900	0
85	20240621	184200	3036130200	52900	52900	52900	52900	0
86	20240621	184100	3036130200	52900	52900	52900	52900	0
87	20240621	184000	3036130200	52900	52900	52900	52900	0
88	20240621	183900	3036130200	52900	52900	52900	52900	0
89	20240621	183800	3036130200	52900	52900	52900	52900	0
90	20240621	183700	3036130200	52900	52900	52900	52900	0
91	20240621	183600	3036130200	52900	52900	52900	52900	0
92	20240621	183500	3036130200	52900	52900	52900	52900	2299
93	20240621	183400	3036130200	52900	52900	52900	52900	0
94	20240621	183300	3036130200	52900	52900	52900	52900	0
95	20240621	183200	3036130200	52900	52900	52900	52900	0
96	20240621	183100	3036130200	52900	52900	52900	52900	0
97	20240621	183000	3036130200	52900	52900	52900	52900	0
98	20240621	182900	3036130200	52900	52900	52900	52900	0
99	20240621	182800	3036130200	52900	52900	52900	52900	0
100	20240621	182700	3036130200	52900	52900	52900	52900	0
101	20240621	182600	3036130200	52900	52900	52900	52900	0
102	20240621	182500	3036130200	52900	52900	52900	52900	0
103	20240621	182400	3036130200	52900	52900	52900	52900	0
104	20240621	182300	3036130200	52900	52900	52900	52900	0
105	20240621	182200	3036130200	52900	52900	52900	52900	0
106	20240621	182100	3036130200	52900	52900	52900	52900	0
107	20240621	182000	3036130200	52900	52900	52900	52900	0
108	20240621	181900	3036130200	52900	52900	52900	52900	0
109	20240621	181800	3036130200	52900	52900	52900	52900	0
110	20240621	181700	3036130200	52900	52900	52900	52900	0
111	20240621	181600	3036130200	52900	52900	52900	52900	0
112	20240621	181500	3036130200	52900	52900	52900	52900	0
113	20240621	181400	3036130200	52900	52900	52900	52900	0
114	20240621	181300	3036130200	52900	52900	52900	52900	0
115	20240621	181200	3036130200	52900	52900	52900	52900	0
116	20240621	181100	3036130200	52900	52900	52900	52900	0
117	20240621	181000	3036130200	52900	52900	52900	52900	0
118	20240621	180900	3036130200	52900	52900	52900	52900	0
119	20240621	180800	3036130200	52900	52900	52900	52900	0
120	20240621	180700	3036130200	52900	52900	52900	52900	0
121	20240621	180600	3036130200	52900	52900	52900	52900	0
122	20240621	180500	3036130200	52900	52900	52900	52900	2299
123	20240621	180400	3036130200	52900	52900	52900	52900	0
124	20240621	180300	3036130200	52900	52900	52900	52900	0
125	20240621	180200	3036130200	52900	52900	52900	52900	0
126	20240621	180100	3036130200	52900	52900	52900	52900	0
127	20240621	180000	3036130200	52900	52900	52900	52900	0
128	20240621	175900	3036130200	52900	52900	52900	52900	0
129	20240621	175800	3036130200	52900	52900	52900	52900	0
130	20240621	175700	3036130200	52900	52900	52900	52900	0
131	20240621	175600	3036130200	52900	52900	52900	52900	0
132	20240621	175500	3036130200	52900	52900	52900	52900	0
133	20240621	175400	3036130200	52900	52900	52900	52900	0
134	20240621	175300	3036130200	52900	52900	52900	52900	0
135	20240621	175200	3036130200	52900	52900	52900	52900	0
136	20240621	175100	3036130200	52900	52900	52900	52900	0
137	20240621	175000	3036130200	52900	52900	52900	52900	0
138	20240621	174900	3036130200	52900	52900	52900	52900	0
139	20240621	174800	3036130200	52900	52900	52900	52900	0
140	20240621	174700	3036130200	52900	52900	52900	52900	0
141	20240621	174600	3036130200	52900	52900	52900	52900	0
142	20240621	174500	3036130200	52900	52900	52900	52900	0
143	20240621	174400	3036130200	52900	52900	52900	52900	0
144	20240621	174300	3036130200	52900	52900	52900	52900	0
145	20240621	174200	3036130200	52900	52900	52900	52900	0
146	20240621	174100	3036130200	52900	52900	52900	52900	0
147	20240621	174000	3036130200	52900	52900	52900	52900	0
148	20240621	173900	3036130200	52900	52900	52900	52900	0
149	20240621	173800	3036130200	52900	52900	52900	52900	0
150	20240621	173700	3036130200	52900	52900	52900	52900	0
151	20240621	173600	3036130200	52900	52900	52900	52900	0
152	20240621	173500	3036130200	52900	52900	52900	52900	2299
153	20240621	173400	3036130200	52900	52900	52900	52900	0
154	20240621	173300	3036130200	52900	52900	52900	52900	0
155	20240621	173200	3036130200	52900	52900	52900	52900	0
156	20240621	173100	3036130200	52900	52900	52900	52900	0
157	20240621	173000	3036130200	52900	52900	52900	52900	0
158	20240621	172900	3036130200	52900	52900	52900	52900	0
159	20240621	172800	3036130200	52900	52900	52900	52900	0
160	20240621	172700	3036130200	52900	52900	52900	52900	0
161	20240621	172600	3036130200	52900	52900	52900	52900	0
162	20240621	172500	3036130200	52900	52900	52900	52900	0
163	20240621	172400	3036130200	52900	52900	52900	52900	0
164	20240621	172300	3036130200	52900	52900	52900	52900	0
165	20240621	172200	3036130200	52900	52900	52900	52900	0
166	20240621	172100	3036130200	52900	52900	52900	52900	0
167	20240621	172000	3036130200	52900	52900	52900	52900	0
168	20240621	171900	3036130200	52900	52900	52900	52900	0
169	20240621	171800	3036130200	52900	52900	52900	52900	0
170	20240621	171700	3036130200	52900	52900	52900	52900	0
171	20240621	171600	3036130200	52900	52900	52900	52900	0
172	20240621	171500	3036130200	52900	52900	52900	52900	0
173	20240621	171400	3036130200	52900	52900	52900	52900	0
174	20240621	171300	3036130200	52900	52900	52900	52900	0
175	20240621	171200	3036130200	52900	52900	52900	52900	0
176	20240621	171100	3036130200	52900	52900	52900	52900	0
177	20240621	171000	3036130200	52900	52900	52900	52900	0
178	20240621	170900	3036130200	52900	52900	52900	52900	0
179	20240621	170800	3036130200	52900	52900	52900	52900	0
180	20240621	170700	3036130200	52900	52900	52900	52900	0
181	20240621	170600	3036130200	52900	52900	52900	52900	0
182	20240621	170500	3036130200	52900	52900	52900	52900	2299
183	20240621	170400	3036130200	52900	52900	52900	52900	0
184	20240621	170300	3036130200	52900	52900	52900	52900	0
185	20240621	170200	3036130200	52900	52900	52900	52900	0
186	20240621	170100	3036130200	52900	52900	52900	52900	0
187	20240621	170000	3036130200	52900	52900	52900	52900	0
188	20240621	165900	3036130200	52900	52900	52900	52900	0
189	20240621	165800	3036130200	52900	52900	52900	52900	0
190	20240621	165700	3036130200	52900	52900	52900	52900	0
191	20240621	165600	3036130200	52900	52900	52900	52900	0
192	20240621	165500	3036130200	52900	52900	52900	52900	0
193	20240621	165400	3036130200	52900	52900	52900	52900	0
194	20240621	165300	3036130200	52900	52900	52900	52900	0
195	20240621	165200	3036130200	52900	52900	52900	52900	0
196	20240621	165100	3036130200	52900	52900	52900	52900	0
197	20240621	165000	3036130200	52900	52900	52900	52900	0
198	20240621	164900	3036130200	52900	52900	52900	52900	0
199	20240621	164800	3036130200	52900	52900	52900	52900	0
200	20240621	164700	3036130200	52900	52900	52900	52900	0
201	20240621	164600	3036130200	52900	52900	52900	52900	0
202	20240621	164500	3036130200	52900	52900	52900	52900	0
203	20240621	164400	3036130200	52900	52900	52900	52900	0
204	20240621	164300	3036130200	52900	52900	52900	52900	0
205	20240621	164200	3036130200	52900	52900	52900	52900	0
206	20240621	164100	3036130200	52900	52900	52900	52900	0
207	20240621	164000	3036130200	52900	52900	52900	52900	0
208	20240621	163900	3036130200	52900	52900	52900	52900	0
209	20240621	163800	3036130200	52900	52900	52900	52900	0
210	20240621	163700	3036130200	52900	52900	52900	52900	0
211	20240621	163600	3036130200	52900	52900	52900	52900	0
212	20240621	163500	3036130200	52900	52900	52900	52900	2299
213	20240621	163400	3036130200	52900	52900	52900	52900	0
214	20240621	163300	3036130200	52900	52900	52900	52900	0
215	20240621	163200	3036130200	52900	52900	52900	52900	0
216	20240621	163100	3036130200	52900	52900	52900	52900	0
217	20240621	163000	3036130200	52900	52900	52900	52900	0
218	20240621	162900	3036130200	52900	52900	52900	52900	0
219	20240621	162800	3036130200	52900	52900	52900	52900	0
220	20240621	162700	3036130200	52900	52900	52900	52900	0
221	20240621	162600	3036130200	52900	52900	52900	52900	0
222	20240621	162500	3036130200	52900	52900	52900	52900	0
223	20240621	162400	3036130200	52900	52900	52900	52900	0
224	20240621	162300	3036130200	52900	52900	52900	52900	0
225	20240621	162200	3036130200	52900	52900	52900	52900	0
226	20240621	162100	3036130200	52900	52900	52900	52900	0
227	20240621	162000	3036130200	52900	52900	52900	52900	0
228	20240621	161900	3036130200	52900	52900	52900	52900	0
229	20240621	161800	3036130200	52900	52900	52900	52900	0
230	20240621	161700	3036130200	52900	52900	52900	52900	0
231	20240621	161600	3036130200	52900	52900	52900	52900	0
232	20240621	161500	3036130200	52900	52900	52900	52900	0
233	20240621	161400	3036130200	52900	52900	52900	52900	0
234	20240621	161300	3036130200	52900	52900	52900	52900	0
235	20240621	161200	3036130200	52900	52900	52900	52900	0
236	20240621	161100	3036130200	52900	52900	52900	52900	0
237	20240621	161000	3036130200	52900	52900	52900	52900	0
238	20240621	160900	3036130200	52900	52900	52900	52900	0
239	20240621	160800	3036130200	52900	52900	52900	52900	0
240	20240621	160700	3036130200	52900	52900	52900	52900	0
241	20240621	160600	3036130200	52900	52900	52900	52900	0
242	20240621	160500	3036130200	52900	52900	52900	52900	2299
243	20240621	160400	3036130200	52900	52900	52900	52900	0
244	20240621	160300	3036130200	52900	52900	52900	52900	0
245	20240621	160200	3036130200	52900	52900	52900	52900	0
246	20240621	160100	3036130200	52900	52900	52900	52900	0
247	20240621	160000	3036130200	52900	52900	52900	52900	0
248	20240621	155900	3036130200	52900	52900	52900	52900	0
249	20240621	155800	3036130200	52900	52900	52900	52900	0
250	20240621	155700	3036130200	52900	52900	52900	52900	0
251	20240621	155600	3036130200	52900	52900	52900	52900	0
252	20240621	155500	3036130200	52900	52900	52900	52900	0
253	20240621	155400	3036130200	52900	52900	52900	52900	0
254	20240621	155300	3036130200	52900	52900	52900	52900	0
255	20240621	155200	3036130200	52900	52900	52900	52900	0
256	20240621	155100	3036130200	52900	52900	52900	52900	0
257	20240621	155000	3036130200	52900	52900	52900	52900	0
258	20240621	154900	3036130200	52900	52900	52900	52900	0
259	20240621	154800	3036130200	52900	52900	52900	52900	0
260	20240621	154700	3036130200	52900	52900	52900	52900	0
261	20240621	154600	3036130200	52900	52900	52900	52900	0
262	20240621	154500	3036130200	52900	52900	52900	52900	0
263	20240621	154400	3036130200	52900	52900	52900	52900	0
264	20240621	154300	3036130200	52900	52900	52900	52900	0
265	20240621	154200	3036130200	52900	52900	52900	52900	0
266	20240621	154100	3036130200	52900	52900	52900	52900	0
267	20240621	154000	3036130200	52900	52900	52900	52900	0
268	20240621	153900	3036130200	52900	52900	52900	52900	0
269	20240621	153800	3036130200	52900	52900	52900	52900	0
270	20240621	153700	3036130200	52900	52900	52900	52900	0
271	20240621	153600	3036130200	52900	52900	52900	52900	0
272	20240621	153500	3036130200	52900	52900	52900	52900	2299
273	20240621	153400	3036130200	52900	52900	52900	52900	0
274	20240621	153300	3036130200	52900	52900	52900	52900	0
275	20240621	153200	3036130200	52900	52900	52900	52900	0
276	20240621	153100	3036130200	52900	52900	52900	52900	0
277	20240621	153000	3036130200	52900	52900	52900	52900	2299
278	20240621	152900	2914513100	53300	53300	53300	53300	0
279	20240621	152800	2914513100	53300	53300	53300	53300	0
280	20240621	152700	2914513100	53300	53300	53300	53300	0
281	20240621	152600	2914513100	53300	53300	53300	53300	0
282	20240621	152500	2914513100	53300	53300	53300	53300	0
283	20240621	152400	2914513100	53300	53300	53300	53300	0
284	20240621	152300	2914513100	53300	53300	53300	53300	0
285	20240621	152200	2914513100	53300	53300	53300	53300	0
286	20240621	152100	2914513100	53300	53300	53300	53300	0
287	20240621	152000	2914513100	53300	53300	53300	53300	0
288	20240621	151900	2914513100	53300	53300	53300	53100	234
289	20240621	151800	2902057100	53300	53100	53300	53100	677
290	20240621	151700	2866096700	53100	53000	53100	52900	337
291	20240621	151600	2848213700	53100	53100	53100	53000	64
292	20240621	151500	2844821300	53100	53000	53100	53000	55
293	20240621	151400	2841904900	53000	53000	53100	53000	71
294	20240621	151300	2838137200	53000	53100	53100	53000	29
295	20240621	151200	2836598500	53000	53000	53000	53000	6
296	20240621	151100	2836280500	53100	53100	53100	53100	1
297	20240621	151000	2836227400	53000	53100	53100	53000	27
298	20240621	150900	2834794700	53000	53000	53000	53000	86
299	20240621	150800	2830236700	53100	53000	53100	53000	102
300	20240621	150700	2824820700	53100	53000	53100	52900	272
301	20240621	150600	2810404900	53000	53000	53000	53000	1
302	20240621	150500	2810351900	53100	53100	53100	53100	10
303	20240621	150400	2809820900	53100	53100	53200	53000	347
304	20240621	150300	2791395500	53000	53000	53000	53000	21
305	20240621	150200	2790282500	53000	53000	53000	53000	12
306	20240621	150100	2789646500	53100	53000	53100	53000	119
307	20240621	150000	2783329800	53000	53000	53000	53000	54
308	20240621	145900	2780467800	52900	52900	53000	52900	44
309	20240621	145800	2778138900	53000	52900	53100	52900	103
310	20240621	145700	2772678400	53000	52900	53000	52900	33
311	20240621	145600	2770929700	53000	53000	53100	53000	29
312	20240621	145500	2769391300	53000	53000	53000	52800	1114
313	20240621	145400	2710539700	53000	53000	53000	53000	24
314	20240621	145300	2709267700	53000	53100	53100	53000	38
315	20240621	145200	2707251400	53100	53100	53100	53000	40
316	20240621	145100	2705127500	53100	53000	53100	52800	170
317	20240621	145000	2696134200	53100	53000	53100	53000	254
318	20240621	144900	2682647500	53000	53100	53100	53000	32
319	20240621	144800	2680949900	53000	53000	53100	53000	117
320	20240621	144700	2674747400	53000	53000	53000	53000	27
321	20240621	144600	2673316400	53100	53000	53100	53000	12
322	20240621	144500	2672680300	53100	53000	53100	53000	28
323	20240621	144400	2671193700	53000	53200	53200	53000	220
324	20240621	144300	2659516200	53200	53200	53200	53200	19
325	20240621	144200	2658505400	53200	53200	53200	53200	62
326	20240621	144100	2655207000	53200	53200	53200	53200	20
327	20240621	144000	2654143000	53200	53100	53200	53100	23
328	20240621	143900	2652919700	53200	53200	53200	53200	26
329	20240621	143800	2651536500	53300	53100	53300	53100	202
330	20240621	143700	2640771800	53200	53100	53200	53100	31
331	20240621	143600	2639123100	53100	53100	53100	53100	77
332	20240621	143500	2635034400	53100	53200	53200	53100	13
333	20240621	143400	2634342900	53200	53200	53200	53200	36
334	20240621	143300	2632427700	53200	53100	53200	53100	3
335	20240621	143200	2632268300	53100	53200	53200	53100	96
336	20240621	143100	2627162200	53100	53000	53100	53000	91
337	20240621	143000	2622338100	53000	53000	53200	52900	205
338	20240621	142900	2611472900	53000	53200	53200	53000	250
339	20240621	142800	2598193300	53200	53200	53200	53200	76
340	20240621	142700	2594150100	53100	53100	53100	53100	3
341	20240621	142600	2593990800	53100	53300	53300	53100	117
342	20240621	142500	2587765500	53200	53200	53200	53200	16
343	20240621	142400	2586914300	53200	53400	53400	53200	165
344	20240621	142300	2578116100	53400	53500	53500	53400	431
345	20240621	142200	2555058700	53500	53600	53600	53500	54
346	20240621	142100	2552169000	53600	53600	53600	53600	265
347	20240621	142000	2537965000	53600	53600	53700	53600	133
348	20240621	141900	2530835900	53500	53500	53600	53500	585
349	20240621	141800	2499534200	53600	53700	53700	53600	53
350	20240621	141700	2496690700	53600	53600	53600	53600	206
351	20240621	141600	2485649100	53600	53500	53700	53500	1604
352	20240621	141500	2399752500	53500	53700	53800	53500	1127
353	20240621	141400	2339287100	53700	53500	53900	53500	2073
354	20240621	141300	2227905500	53500	53200	53500	53200	2201
355	20240621	141200	2110295200	53300	53200	53300	53200	268
356	20240621	141100	2096025300	53100	53200	53300	53100	598
357	20240621	141000	2064196700	53200	52600	53200	52600	5274
358	20240621	140900	1785025900	52600	52600	52600	52600	6
359	20240621	140800	1784710300	52500	52700	52700	52500	32
360	20240621	140700	1783025900	52700	52600	52700	52600	395
361	20240621	140600	1762209500	52500	52500	52500	52500	3
362	20240621	140500	1762052000	52500	52500	52500	52500	10
363	20240621	140400	1761527000	52500	52600	52600	52500	20
364	20240621	140300	1760475100	52500	52600	52600	52500	18
365	20240621	140200	1759528400	52600	52600	52600	52600	8
366	20240621	140100	1759107600	52600	52700	52700	52600	29
367	20240621	140000	1757580600	52700	52700	52700	52700	3
368	20240621	135900	1757422500	52700	52600	52700	52600	206
369	20240621	135800	1746585200	52600	52600	52600	52600	85
370	20240621	135700	1742114200	52700	52700	52700	52700	1
371	20240621	135600	1742061500	52600	52600	52700	52600	235
372	20240621	135500	1729700400	52600	52600	52600	52600	12
373	20240621	135400	1729069200	52600	52600	52600	52600	31
374	20240621	135300	1727438600	52700	52700	52700	52700	20
375	20240621	135200	1726384600	52600	52600	52600	52600	1
376	20240621	135100	1726332000	52500	52500	52500	52500	10
377	20240621	135000	1725807000	52700	52600	52700	52500	37
378	20240621	134900	1723860100	52600	52500	52600	52500	11
379	20240621	134800	1723282100	52500	52700	52700	52500	76
380	20240621	134700	1719287500	52600	52600	52600	52600	0
381	20240621	134600	1719287500	52600	52600	52600	52600	2
382	20240621	134500	1719182300	52700	52500	52700	52500	18
383	20240621	134400	1718235500	52500	52500	52600	52500	55
384	20240621	134300	1715346700	52600	52600	52600	52600	5
385	20240621	134200	1715083700	52600	52600	52600	52600	47
386	20240621	134100	1712611500	52500	52500	52500	52500	50
387	20240621	134000	1709986500	52600	52700	52700	52600	35
388	20240621	133900	1708143600	52600	52600	52600	52600	2
389	20240621	133800	1708038400	52600	52600	52600	52600	108
390	20240621	133700	1702357600	52700	52600	52700	52600	16
391	20240621	133600	1701514600	52600	52600	52600	52600	52
392	20240621	133500	1698779400	52700	52600	52700	52600	2
393	20240621	133400	1698674100	52500	52700	52700	52500	27
394	20240621	133300	1697253400	52500	52500	52500	52500	34
395	20240621	133200	1695468400	52500	52500	52500	52400	487
396	20240621	133100	1669901100	52500	52500	52500	52500	898
397	20240621	133000	1622756100	52600	52600	52600	52600	0
398	20240621	132900	1622756100	52600	52600	52600	52600	1
399	20240621	132800	1622703500	52600	52600	52600	52600	29
400	20240621	132700	1621178100	52500	52700	52800	52500	2808
401	20240621	132600	1473592900	52800	52800	52800	52800	0
402	20240621	132500	1473592900	52800	52800	52800	52800	16
403	20240621	132400	1472748100	52700	52700	52800	52700	70
404	20240621	132300	1469057800	52800	52800	52800	52800	15
405	20240621	132200	1468265800	52700	52700	52700	52700	2
406	20240621	132100	1468160400	52800	52700	52800	52700	30
407	20240621	132000	1466577600	52800	52900	52900	52800	153
408	20240621	131900	1458499100	52800	52800	52800	52800	2
409	20240621	131800	1458393500	52900	52900	52900	52900	18
410	20240621	131700	1457441300	52800	52800	52800	52700	194
411	20240621	131600	1447199400	52800	52800	52800	52800	0
412	20240621	131500	1447199400	52800	52800	52800	52700	16
413	20240621	131400	1446354700	52800	52800	52800	52700	149
414	20240621	131300	1438488500	52800	52800	52800	52800	23
415	20240621	131200	1437274100	52700	52800	52800	52700	211
416	20240621	131100	1426133400	52800	52800	52800	52800	2
417	20240621	131000	1426027800	52700	52700	52800	52700	87
418	20240621	130900	1421435700	52800	52800	52800	52800	95
419	20240621	130800	1416419700	52700	52700	52700	52700	5
420	20240621	130700	1416156200	52700	52800	52800	52700	37
421	20240621	130600	1414203700	52700	52700	52700	52700	2
422	20240621	130500	1414098300	52700	52800	52800	52700	4
423	20240621	130400	1413887300	52800	52800	52800	52700	265
424	20240621	130300	1399900200	52800	52700	52800	52700	16
425	20240621	130200	1399055700	52700	52800	52800	52700	3
426	20240621	130100	1398897500	52800	52800	52800	52800	17
427	20240621	130000	1397999900	52700	52800	52800	52700	28
428	20240621	125900	1396523000	52800	52700	52800	52700	26
429	20240621	125800	1395150300	52700	52700	52700	52700	14
430	20240621	125700	1394412500	52700	52800	52800	52700	21
431	20240621	125600	1393304800	52800	52700	52800	52700	382
432	20240621	125500	1373170300	52700	52700	52700	52700	2
433	20240621	125400	1373064900	52800	52700	52800	52700	9
434	20240621	125300	1372590500	52600	52800	52800	52600	31
435	20240621	125200	1370955500	52700	52600	52700	52600	32
436	20240621	125100	1369269800	52600	52700	52700	52600	41
437	20240621	125000	1367110200	52700	52600	52700	52600	29
438	20240621	124900	1365583200	52500	52500	52600	52500	109
439	20240621	124800	1359850000	52500	52600	52600	52500	19
440	20240621	124700	1358850900	52500	52500	52500	52500	14
441	20240621	124600	1358115900	52600	52600	52600	52600	3
442	20240621	124500	1357958100	52600	52600	52600	52500	29
443	20240621	124400	1356432800	52600	52600	52600	52600	1
444	20240621	124300	1356380200	52600	52600	52600	52500	20
445	20240621	124200	1355329200	52600	52600	52700	52600	349
446	20240621	124100	1336968700	52600	52600	52600	52600	5
447	20240621	124000	1336705700	52700	52700	52700	52700	11
448	20240621	123900	1336126000	52800	52700	52800	52700	20
449	20240621	123800	1335070300	52700	52700	52700	52600	16
450	20240621	123700	1334227300	52700	52700	52700	52700	100
451	20240621	123600	1328957300	52700	52700	52800	52600	1051
452	20240621	123500	1273495800	52700	52700	52700	52700	13
453	20240621	123400	1272810700	52700	52600	52700	52600	68
454	20240621	123300	1269232200	52600	52700	52700	52600	257
455	20240621	123200	1255689800	52700	52700	52700	52700	20
456	20240621	123100	1254635800	52700	52600	52700	52600	42
457	20240621	123000	1252422900	52600	52600	52600	52600	1
458	20240621	122900	1252370300	52600	52600	52600	52600	20
459	20240621	122800	1251318300	52600	52600	52700	52600	37
460	20240621	122700	1249369000	52600	52600	52600	52600	10
461	20240621	122600	1248843000	52600	52600	52600	52600	17
462	20240621	122500	1247948800	52700	52700	52700	52700	15
463	20240621	122400	1247158300	52700	52600	52700	52600	12
464	20240621	122300	1246526100	52600	52600	52700	52600	42
465	20240621	122200	1244315400	52600	52600	52600	52600	55
466	20240621	122100	1241422400	52600	52700	52700	52600	32
467	20240621	122000	1239736200	52600	52600	52600	52600	1
468	20240621	121900	1239683600	52500	52700	52700	52500	112
469	20240621	121800	1233794600	52700	52600	52700	52600	943
470	20240621	121700	1184112400	52500	52500	52600	52500	42
471	20240621	121600	1181906300	52500	52500	52500	52500	12
472	20240621	121500	1181276300	52500	52600	52600	52500	60
473	20240621	121400	1178122400	52500	52500	52500	52500	1
474	20240621	121300	1178069900	52500	52600	52600	52500	5
475	20240621	121200	1177807000	52600	52600	52700	52600	67
476	20240621	121100	1174277300	52500	52600	52700	52400	522
477	20240621	121000	1146817200	52600	52600	52600	52600	13
478	20240621	120900	1146133400	52700	52700	52700	52600	1227
479	20240621	120800	1081470600	52700	52700	52700	52700	10
480	20240621	120700	1080943600	52700	52700	52700	52700	2
481	20240621	120600	1080838200	52600	52500	52700	52500	774
482	20240621	120500	1040052200	52700	52500	52700	52500	1063
483	20240621	120400	984143100	52500	52400	52500	52400	862
484	20240621	120300	938899300	52200	52200	52200	52200	1
485	20240621	120200	938847100	52300	52300	52300	52300	9
486	20240621	120100	938376400	52300	52300	52400	52300	29
487	20240621	120000	936857900	52300	52300	52300	52300	3
488	20240621	115900	936701000	52200	52400	52400	52200	11
489	20240621	115800	936126600	52300	52300	52300	52300	19
490	20240621	115700	935132900	52300	52300	52300	52300	2
491	20240621	115600	935028300	52300	52300	52300	52200	327
492	20240621	115500	917956200	52200	52200	52300	52200	66
493	20240621	115400	914510500	52300	52400	52400	52300	2
494	20240621	115300	914405800	52400	52400	52400	52400	27
495	20240621	115200	912991000	52300	52200	52400	52200	19
496	20240621	115100	911998300	52300	52200	52300	52200	31
497	20240621	115000	910379700	52200	52400	52400	52200	35
498	20240621	114900	908548400	52300	52200	52400	52200	12
499	20240621	114800	907921700	52400	52300	52400	52200	123
500	20240621	114700	901482400	52200	52200	52200	52200	2
501	20240621	114600	901378000	52200	52300	52300	52200	68
502	20240621	114500	897826700	52200	52200	52300	52100	19
503	20240621	114400	896834700	52200	52200	52200	52200	11
504	20240621	114300	896260500	52200	52200	52200	52200	0
505	20240621	114200	896260500	52200	52100	52200	52100	36
506	20240621	114100	894382300	52100	52100	52100	52100	25
507	20240621	114000	893079800	52100	52000	52100	52000	2
508	20240621	113900	892975700	52100	52100	52100	52000	19
509	20240621	113800	891985900	52100	52000	52100	52000	34
510	20240621	113700	890215500	52000	52000	52100	52000	4
511	20240621	113600	890007400	52100	52100	52100	52100	23
512	20240621	113500	888809100	52100	52100	52100	52000	29
513	20240621	113400	887299400	52100	52100	52100	52100	6
514	20240621	113300	886986800	52100	52100	52100	52100	23
515	20240621	113200	885788500	52000	52100	52100	52000	63
516	20240621	113100	882507400	52100	52000	52100	52000	65
517	20240621	113000	879123300	52100	52100	52100	52100	79
518	20240621	112900	875007400	52100	52100	52100	52100	0
519	20240621	112800	875007400	52100	52100	52200	52100	138
520	20240621	112700	867814800	52100	52200	52200	52100	5
521	20240621	112600	867553900	52200	52200	52200	52200	16
522	20240621	112500	866718700	52200	52100	52200	52100	109
523	20240621	112400	861039600	52200	52200	52200	52200	14
524	20240621	112300	860308800	52300	52300	52300	52300	16
525	20240621	112200	859472000	52200	52200	52200	52200	58
526	20240621	112100	856444400	52200	52300	52300	52200	109
527	20240621	112000	850744800	52300	52500	52500	52300	29
528	20240621	111900	849224700	52500	52500	52500	52500	0
529	20240621	111800	849224700	52500	52300	52500	52300	211
530	20240621	111700	838152900	52500	52400	52500	52400	19
531	20240621	111600	837157100	52400	52200	52400	52200	89
532	20240621	111500	832496300	52200	52200	52200	52200	23
533	20240621	111400	831295700	52300	52400	52400	52300	36
534	20240621	111300	829410300	52300	52300	52300	52300	0
535	20240621	111200	829410300	52300	52400	52400	52300	31
536	20240621	111100	827788800	52300	52300	52300	52300	10
537	20240621	111000	827265800	52400	52300	52400	52300	16
538	20240621	110900	826427600	52400	52300	52400	52300	32
539	20240621	110800	824752500	52300	52500	52500	52300	101
540	20240621	110700	819466200	52500	52400	52500	52400	124
541	20240621	110600	812963400	52300	52300	52300	52300	0
542	20240621	110500	812963400	52300	52300	52300	52300	4
543	20240621	110400	812754200	52300	52400	52400	52300	72
544	20240621	110300	808985200	52400	52300	52400	52300	22
545	20240621	110200	807833100	52300	52300	52300	52300	2
546	20240621	110100	807728500	52300	52300	52400	52300	116
547	20240621	110000	801661600	52400	52400	52400	52400	18
548	20240621	105900	800718400	52400	52400	52400	52400	1
549	20240621	105800	800666000	52400	52400	52400	52400	16
550	20240621	105700	799827600	52300	52400	52400	52300	11
551	20240621	105600	799252200	52400	52400	52500	52300	53
552	20240621	105500	796475200	52300	52300	52300	52300	1
553	20240621	105400	796422900	52400	52400	52400	52400	100
554	20240621	105300	791182900	52400	52500	52500	52400	38
555	20240621	105200	789188100	52400	52400	52400	52300	87
556	20240621	105100	784631200	52400	52300	52400	52300	13
557	20240621	105000	783951100	52400	52500	52500	52300	85
558	20240621	104900	779495500	52500	52400	52500	52400	18
559	20240621	104800	778550800	52400	52400	52400	52400	2
560	20240621	104700	778446000	52400	52500	52500	52400	30
561	20240621	104600	776872000	52500	52500	52500	52400	225
562	20240621	104500	765059600	52400	52300	52400	52300	60
563	20240621	104400	761915700	52300	52200	52300	52200	234
564	20240621	104300	749678500	52200	52300	52300	52200	2
565	20240621	104200	749574000	52300	52300	52300	52300	15
566	20240621	104100	748789500	52200	52200	52200	52200	3
567	20240621	104000	748632900	52200	52300	52300	52200	21
568	20240621	103900	747535600	52300	52300	52300	52200	31
569	20240621	103800	745914400	52300	52300	52300	52300	3
570	20240621	103700	745757500	52300	52200	52300	52200	14
571	20240621	103600	745026400	52200	52200	52200	52200	2
572	20240621	103500	744922000	52200	52200	52200	52200	33
573	20240621	103400	743199400	52100	52100	52100	52100	20
574	20240621	103300	742157400	52100	52200	52200	52100	12
575	20240621	103200	741531500	52200	52100	52200	52100	39
576	20240621	103100	739498400	52100	52100	52100	52100	4
577	20240621	103000	739290000	52100	52100	52200	52100	182
578	20240621	102900	729802000	52300	52200	52300	52200	84
579	20240621	102800	725416400	52300	52300	52300	52300	14
580	20240621	102700	724684200	52300	52200	52300	52200	78
581	20240621	102600	720607800	52200	52200	52200	52200	4
582	20240621	102500	720399000	52300	52300	52300	52300	3
583	20240621	102400	720242100	52300	52300	52300	52200	194
584	20240621	102300	710104000	52200	52300	52300	52200	47
585	20240621	102200	707647000	52400	52300	52400	52300	62
586	20240621	102100	704403900	52400	52400	52400	52400	23
587	20240621	102000	703198700	52400	52400	52400	52300	97
588	20240621	101900	698125300	52400	52400	52400	52400	22
589	20240621	101800	696972500	52500	52500	52500	52500	0
590	20240621	101700	696972500	52500	52400	52500	52300	194
591	20240621	101600	686805900	52400	52400	52400	52400	13
592	20240621	101500	686124700	52400	52400	52400	52300	119
593	20240621	101400	679891200	52400	52400	52500	52400	83
594	20240621	101300	675540600	52400	52500	52500	52400	114
595	20240621	101200	669564800	52500	52500	52500	52500	82
596	20240621	101100	665259800	52500	52500	52500	52500	11
597	20240621	101000	664682300	52600	52500	52600	52400	88
598	20240621	100900	660060500	52500	52500	52600	52400	74
599	20240621	100800	656175600	52600	52500	52600	52500	360
600	20240621	100700	637268600	52500	52500	52500	52400	67
601	20240621	100600	633751200	52300	52500	52500	52300	13
602	20240621	100500	633070900	52500	52400	52500	52400	18
603	20240621	100400	632126800	52400	52300	52400	52300	302
604	20240621	100300	616315800	52200	52100	52200	52100	226
605	20240621	100200	604521300	52100	52200	52200	52100	37
606	20240621	100100	602590100	52200	52200	52200	52100	32
607	20240621	100000	600919800	52200	52100	52200	52100	24
608	20240621	095900	599668000	52100	52300	52300	52100	22
609	20240621	095800	598519600	52300	52200	52300	52200	129
610	20240621	095700	591782200	52200	52200	52200	52200	20
611	20240621	095600	590738200	52200	52000	52200	52000	107
612	20240621	095500	585173500	52000	52000	52000	52000	0
613	20240621	095400	585173500	52000	52000	52000	52000	15
614	20240621	095300	584393500	51900	52100	52200	51900	117
615	20240621	095200	578299900	52100	52000	52100	51900	214
616	20240621	095100	567169100	52100	52100	52100	52000	130
617	20240621	095000	560399100	52100	52100	52100	52100	0
618	20240621	094900	560399100	52100	52000	52100	51900	249
619	20240621	094800	547445900	51900	51900	51900	51900	1
620	20240621	094700	547394000	51800	51900	51900	51800	46
621	20240621	094600	545010200	51900	51900	51900	51900	12
622	20240621	094500	544387400	52000	52000	52000	52000	0
623	20240621	094400	544387400	52000	52000	52000	52000	115
624	20240621	094300	538407400	52100	52100	52100	52100	10
625	20240621	094200	537886400	51900	51900	52100	51900	344
626	20240621	094100	519988300	51900	51900	51900	51900	51
627	20240621	094000	517341400	52000	52000	52000	51900	227
628	20240621	093900	505539700	52100	52000	52100	52000	145
629	20240621	093800	497998300	51900	52000	52100	51900	519
630	20240621	093700	471055500	52100	52100	52100	52100	27
631	20240621	093600	469648800	52100	52000	52100	51900	279
632	20240621	093500	455134700	52000	52000	52000	52000	115
633	20240621	093400	449154700	52000	51900	52000	51900	220
634	20240621	093300	437736600	51900	51900	51900	51900	5
635	20240621	093200	437477100	51900	51900	52000	51900	24
636	20240621	093100	436230300	51900	52000	52100	51900	73
637	20240621	093000	432440900	52000	51900	52000	51800	21
638	20240621	092900	431352400	51900	51900	51900	51900	150
639	20240621	092800	423567400	52100	51900	52100	51900	505
640	20240621	092700	397349400	52000	52000	52000	51900	633
641	20240621	092600	364486400	52000	52000	52000	52000	157
642	20240621	092500	356322400	52000	52100	52200	52000	57
643	20240621	092400	353355400	52200	52100	52200	52000	62
644	20240621	092300	350127800	52000	52000	52000	52000	0
645	20240621	092200	350127800	52000	52000	52000	52000	11
646	20240621	092100	349555800	52100	52000	52100	52000	25
647	20240621	092000	348254300	52000	51900	52000	51800	698
648	20240621	091900	312017500	51900	52000	52000	51900	143
649	20240621	091800	304584500	52000	52000	52000	51800	353
650	20240621	091700	286242700	52000	51800	52100	51700	79
651	20240621	091600	282148800	51800	51800	51800	51700	476
652	20240621	091500	257503800	51800	51700	51800	51700	164
653	20240621	091400	249014800	51700	51800	51900	51700	670
654	20240621	091300	214340800	51900	51800	51900	51800	34
655	20240621	091200	212578400	51800	52100	52200	51800	430
656	20240621	091100	190264200	52200	52200	52300	52200	9
657	20240621	091000	189794000	52300	52100	52400	51900	289
658	20240621	090900	174761200	52100	52500	52500	52100	263
659	20240621	090800	161047500	52700	52600	52700	52400	938
660	20240621	090700	111772200	52700	52500	52700	52500	197
661	20240621	090600	101416400	52500	52500	52500	52500	101
662	20240621	090500	96113900	52500	52400	52500	52400	37
663	20240621	090400	94174100	52400	52500	52500	52400	112
664	20240621	090300	88295400	52500	52700	52700	52500	231
665	20240621	090200	76125700	52800	52300	52800	52300	276
666	20240621	090100	61631900	52000	52000	52100	51900	710
667	20240621	090000	24767000	52000	52400	52500	52000	411