KissMeData/011210/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185600	3890977700	58300	58300	58300	58300	2658
3	20240627	185500	3890977700	58300	58300	58300	58300	0
4	20240627	185400	3890977700	58300	58300	58300	58300	0
5	20240627	185300	3890977700	58300	58300	58300	58300	0
6	20240627	185200	3890977700	58300	58300	58300	58300	0
7	20240627	185100	3890977700	58300	58300	58300	58300	0
8	20240627	185000	3890977700	58300	58300	58300	58300	0
9	20240627	184900	3890977700	58300	58300	58300	58300	0
10	20240627	184800	3890977700	58300	58300	58300	58300	0
11	20240627	184700	3890977700	58300	58300	58300	58300	0
12	20240627	184600	3890977700	58300	58300	58300	58300	0
13	20240627	184500	3890977700	58300	58300	58300	58300	0
14	20240627	184400	3890977700	58300	58300	58300	58300	0
15	20240627	184300	3890977700	58300	58300	58300	58300	0
16	20240627	184200	3890977700	58300	58300	58300	58300	0
17	20240627	184100	3890977700	58300	58300	58300	58300	0
18	20240627	184000	3890977700	58300	58300	58300	58300	0
19	20240627	183900	3890977700	58300	58300	58300	58300	0
20	20240627	183800	3890977700	58300	58300	58300	58300	0
21	20240627	183700	3890977700	58300	58300	58300	58300	0
22	20240627	183600	3890977700	58300	58300	58300	58300	0
23	20240627	183500	3890977700	58300	58300	58300	58300	0
24	20240627	183400	3890977700	58300	58300	58300	58300	0
25	20240627	183300	3890977700	58300	58300	58300	58300	0
26	20240627	183200	3890977700	58300	58300	58300	58300	0
27	20240627	183100	3890977700	58300	58300	58300	58300	0
28	20240627	183000	3890977700	58300	58300	58300	58300	0
29	20240627	182900	3890977700	58300	58300	58300	58300	0
30	20240627	182800	3890977700	58300	58300	58300	58300	0
31	20240627	182700	3890977700	58300	58300	58300	58300	0
32	20240627	182600	3890977700	58300	58300	58300	58300	2658
33	20240627	182500	3890977700	58300	58300	58300	58300	0
34	20240627	182400	3890977700	58300	58300	58300	58300	0
35	20240627	182300	3890977700	58300	58300	58300	58300	0
36	20240627	182200	3890977700	58300	58300	58300	58300	0
37	20240627	182100	3890977700	58300	58300	58300	58300	0
38	20240627	182000	3890977700	58300	58300	58300	58300	0
39	20240627	181900	3890977700	58300	58300	58300	58300	0
40	20240627	181800	3890977700	58300	58300	58300	58300	0
41	20240627	181700	3890977700	58300	58300	58300	58300	0
42	20240627	181600	3890977700	58300	58300	58300	58300	0
43	20240627	181500	3890977700	58300	58300	58300	58300	0
44	20240627	181400	3890977700	58300	58300	58300	58300	0
45	20240627	181300	3890977700	58300	58300	58300	58300	0
46	20240627	181200	3890977700	58300	58300	58300	58300	0
47	20240627	181100	3890977700	58300	58300	58300	58300	0
48	20240627	181000	3890977700	58300	58300	58300	58300	0
49	20240627	180900	3890977700	58300	58300	58300	58300	0
50	20240627	180800	3890977700	58300	58300	58300	58300	0
51	20240627	180700	3890977700	58300	58300	58300	58300	0
52	20240627	180600	3890977700	58300	58300	58300	58300	0
53	20240627	180500	3890977700	58300	58300	58300	58300	0
54	20240627	180400	3890977700	58300	58300	58300	58300	0
55	20240627	180300	3890977700	58300	58300	58300	58300	0
56	20240627	180200	3890977700	58300	58300	58300	58300	0
57	20240627	180100	3890977700	58300	58300	58300	58300	0
58	20240627	180000	3890977700	58300	58300	58300	58300	0
59	20240627	175900	3890977700	58300	58300	58300	58300	0
60	20240627	175800	3890977700	58300	58300	58300	58300	0
61	20240627	175700	3890977700	58300	58300	58300	58300	0
62	20240627	175600	3890977700	58300	58300	58300	58300	2658
63	20240627	175500	3890977700	58300	58300	58300	58300	0
64	20240627	175400	3890977700	58300	58300	58300	58300	0
65	20240627	175300	3890977700	58300	58300	58300	58300	0
66	20240627	175200	3890977700	58300	58300	58300	58300	0
67	20240627	175100	3890977700	58300	58300	58300	58300	0
68	20240627	175000	3890977700	58300	58300	58300	58300	0
69	20240627	174900	3890977700	58300	58300	58300	58300	0
70	20240627	174800	3890977700	58300	58300	58300	58300	0
71	20240627	174700	3890977700	58300	58300	58300	58300	0
72	20240627	174600	3890977700	58300	58300	58300	58300	0
73	20240627	174500	3890977700	58300	58300	58300	58300	0
74	20240627	174400	3890977700	58300	58300	58300	58300	0
75	20240627	174300	3890977700	58300	58300	58300	58300	0
76	20240627	174200	3890977700	58300	58300	58300	58300	0
77	20240627	174100	3890977700	58300	58300	58300	58300	0
78	20240627	174000	3890977700	58300	58300	58300	58300	0
79	20240627	173900	3890977700	58300	58300	58300	58300	0
80	20240627	173800	3890977700	58300	58300	58300	58300	0
81	20240627	173700	3890977700	58300	58300	58300	58300	0
82	20240627	173600	3890977700	58300	58300	58300	58300	0
83	20240627	173500	3890977700	58300	58300	58300	58300	0
84	20240627	173400	3890977700	58300	58300	58300	58300	0
85	20240627	173300	3890977700	58300	58300	58300	58300	0
86	20240627	173200	3890977700	58300	58300	58300	58300	0
87	20240627	173100	3890977700	58300	58300	58300	58300	0
88	20240627	173000	3890977700	58300	58300	58300	58300	0
89	20240627	172900	3890977700	58300	58300	58300	58300	0
90	20240627	172800	3890977700	58300	58300	58300	58300	0
91	20240627	172700	3890977700	58300	58300	58300	58300	0
92	20240627	172600	3890977700	58300	58300	58300	58300	2658
93	20240627	172500	3890977700	58300	58300	58300	58300	0
94	20240627	172400	3890977700	58300	58300	58300	58300	0
95	20240627	172300	3890977700	58300	58300	58300	58300	0
96	20240627	172200	3890977700	58300	58300	58300	58300	0
97	20240627	172100	3890977700	58300	58300	58300	58300	0
98	20240627	172000	3890977700	58300	58300	58300	58300	0
99	20240627	171900	3890977700	58300	58300	58300	58300	0
100	20240627	171800	3890977700	58300	58300	58300	58300	0
101	20240627	171700	3890977700	58300	58300	58300	58300	0
102	20240627	171600	3890977700	58300	58300	58300	58300	0
103	20240627	171500	3890977700	58300	58300	58300	58300	0
104	20240627	171400	3890977700	58300	58300	58300	58300	0
105	20240627	171300	3890977700	58300	58300	58300	58300	0
106	20240627	171200	3890977700	58300	58300	58300	58300	0
107	20240627	171100	3890977700	58300	58300	58300	58300	0
108	20240627	171000	3890977700	58300	58300	58300	58300	0
109	20240627	170900	3890977700	58300	58300	58300	58300	0
110	20240627	170800	3890977700	58300	58300	58300	58300	0
111	20240627	170700	3890977700	58300	58300	58300	58300	0
112	20240627	170600	3890977700	58300	58300	58300	58300	0
113	20240627	170500	3890977700	58300	58300	58300	58300	0
114	20240627	170400	3890977700	58300	58300	58300	58300	0
115	20240627	170300	3890977700	58300	58300	58300	58300	0
116	20240627	170200	3890977700	58300	58300	58300	58300	0
117	20240627	170100	3890977700	58300	58300	58300	58300	0
118	20240627	170000	3890977700	58300	58300	58300	58300	0
119	20240627	165900	3890977700	58300	58300	58300	58300	0
120	20240627	165800	3890977700	58300	58300	58300	58300	0
121	20240627	165700	3890977700	58300	58300	58300	58300	0
122	20240627	165600	3890977700	58300	58300	58300	58300	2658
123	20240627	165500	3890977700	58300	58300	58300	58300	0
124	20240627	165400	3890977700	58300	58300	58300	58300	0
125	20240627	165300	3890977700	58300	58300	58300	58300	0
126	20240627	165200	3890977700	58300	58300	58300	58300	0
127	20240627	165100	3890977700	58300	58300	58300	58300	0
128	20240627	165000	3890977700	58300	58300	58300	58300	0
129	20240627	164900	3890977700	58300	58300	58300	58300	0
130	20240627	164800	3890977700	58300	58300	58300	58300	0
131	20240627	164700	3890977700	58300	58300	58300	58300	0
132	20240627	164600	3890977700	58300	58300	58300	58300	0
133	20240627	164500	3890977700	58300	58300	58300	58300	0
134	20240627	164400	3890977700	58300	58300	58300	58300	0
135	20240627	164300	3890977700	58300	58300	58300	58300	0
136	20240627	164200	3890977700	58300	58300	58300	58300	0
137	20240627	164100	3890977700	58300	58300	58300	58300	0
138	20240627	164000	3890977700	58300	58300	58300	58300	0
139	20240627	163900	3890977700	58300	58300	58300	58300	0
140	20240627	163800	3890977700	58300	58300	58300	58300	0
141	20240627	163700	3890977700	58300	58300	58300	58300	0
142	20240627	163600	3890977700	58300	58300	58300	58300	0
143	20240627	163500	3890977700	58300	58300	58300	58300	0
144	20240627	163400	3890977700	58300	58300	58300	58300	0
145	20240627	163300	3890977700	58300	58300	58300	58300	0
146	20240627	163200	3890977700	58300	58300	58300	58300	0
147	20240627	163100	3890977700	58300	58300	58300	58300	0
148	20240627	163000	3890977700	58300	58300	58300	58300	0
149	20240627	162900	3890977700	58300	58300	58300	58300	0
150	20240627	162800	3890977700	58300	58300	58300	58300	0
151	20240627	162700	3890977700	58300	58300	58300	58300	0
152	20240627	162600	3890977700	58300	58300	58300	58300	2658
153	20240627	162500	3890977700	58300	58300	58300	58300	0
154	20240627	162400	3890977700	58300	58300	58300	58300	0
155	20240627	162300	3890977700	58300	58300	58300	58300	0
156	20240627	162200	3890977700	58300	58300	58300	58300	0
157	20240627	162100	3890977700	58300	58300	58300	58300	0
158	20240627	162000	3890977700	58300	58300	58300	58300	0
159	20240627	161900	3890977700	58300	58300	58300	58300	0
160	20240627	161800	3890977700	58300	58300	58300	58300	0
161	20240627	161700	3890977700	58300	58300	58300	58300	0
162	20240627	161600	3890977700	58300	58300	58300	58300	0
163	20240627	161500	3890977700	58300	58300	58300	58300	0
164	20240627	161400	3890977700	58300	58300	58300	58300	0
165	20240627	161300	3890977700	58300	58300	58300	58300	0
166	20240627	161200	3890977700	58300	58300	58300	58300	0
167	20240627	161100	3890977700	58300	58300	58300	58300	0
168	20240627	161000	3890977700	58300	58300	58300	58300	0
169	20240627	160900	3890977700	58300	58300	58300	58300	0
170	20240627	160800	3890977700	58300	58300	58300	58300	0
171	20240627	160700	3890977700	58300	58300	58300	58300	0
172	20240627	160600	3890977700	58300	58300	58300	58300	0
173	20240627	160500	3890977700	58300	58300	58300	58300	0
174	20240627	160400	3890977700	58300	58300	58300	58300	0
175	20240627	160300	3890977700	58300	58300	58300	58300	0
176	20240627	160200	3890977700	58300	58300	58300	58300	0
177	20240627	160100	3890977700	58300	58300	58300	58300	0
178	20240627	160000	3890977700	58300	58300	58300	58300	0
179	20240627	155900	3890977700	58300	58300	58300	58300	0
180	20240627	155800	3890977700	58300	58300	58300	58300	0
181	20240627	155700	3890977700	58300	58300	58300	58300	0
182	20240627	155600	3890977700	58300	58300	58300	58300	2658
183	20240627	155500	3890977700	58300	58300	58300	58300	0
184	20240627	155400	3890977700	58300	58300	58300	58300	0
185	20240627	155300	3890977700	58300	58300	58300	58300	0
186	20240627	155200	3890977700	58300	58300	58300	58300	0
187	20240627	155100	3890977700	58300	58300	58300	58300	0
188	20240627	155000	3890977700	58300	58300	58300	58300	0
189	20240627	154900	3890977700	58300	58300	58300	58300	0
190	20240627	154800	3890977700	58300	58300	58300	58300	0
191	20240627	154700	3890977700	58300	58300	58300	58300	0
192	20240627	154600	3890977700	58300	58300	58300	58300	0
193	20240627	154500	3890977700	58300	58300	58300	58300	0
194	20240627	154400	3890977700	58300	58300	58300	58300	0
195	20240627	154300	3890977700	58300	58300	58300	58300	0
196	20240627	154200	3890977700	58300	58300	58300	58300	0
197	20240627	154100	3890977700	58300	58300	58300	58300	0
198	20240627	154000	3890977700	58300	58300	58300	58300	0
199	20240627	153900	3890977700	58300	58300	58300	58300	0
200	20240627	153800	3890977700	58300	58300	58300	58300	0
201	20240627	153700	3890977700	58300	58300	58300	58300	0
202	20240627	153600	3890977700	58300	58300	58300	58300	0
203	20240627	153500	3890977700	58300	58300	58300	58300	0
204	20240627	153400	3890977700	58300	58300	58300	58300	0
205	20240627	153300	3890977700	58300	58300	58300	58300	0
206	20240627	153200	3890977700	58300	58300	58300	58300	0
207	20240627	153100	3890977700	58300	58300	58300	58300	0
208	20240627	153000	3890977700	58300	58300	58300	58300	2658
209	20240627	152900	3736016300	58300	58300	58300	58300	0
210	20240627	152800	3736016300	58300	58300	58300	58300	0
211	20240627	152700	3736016300	58300	58300	58300	58300	0
212	20240627	152600	3736016300	58300	58300	58300	58300	0
213	20240627	152500	3736016300	58300	58300	58300	58300	0
214	20240627	152400	3736016300	58300	58300	58300	58300	0
215	20240627	152300	3736016300	58300	58300	58300	58300	0
216	20240627	152200	3736016300	58300	58300	58300	58300	0
217	20240627	152100	3736016300	58300	58300	58300	58300	0
218	20240627	152000	3736016300	58300	58300	58300	58300	0
219	20240627	151900	3736016300	58300	58300	58300	58200	247
220	20240627	151800	3721632200	58300	58200	58300	58200	84
221	20240627	151700	3716738800	58200	58200	58200	58200	14
222	20240627	151600	3715924000	58200	58300	58300	58200	43
223	20240627	151500	3713420500	58300	58200	58300	58200	102
224	20240627	151400	3707474100	58200	58200	58300	58200	35
225	20240627	151300	3705433900	58200	58200	58200	58200	0
226	20240627	151200	3705433900	58200	58300	58300	58200	1035
227	20240627	151100	3645143300	58300	58300	58300	58300	1
228	20240627	151000	3645085000	58300	58300	58400	58300	453
229	20240627	150900	3618630100	58500	58300	58500	58300	833
230	20240627	150800	3569981800	58300	58300	58400	58300	119
231	20240627	150700	3563032600	58400	58400	58400	58300	127
232	20240627	150600	3555615900	58400	58400	58400	58300	137
233	20240627	150500	3547615300	58300	58300	58300	58300	16
234	20240627	150400	3546682500	58300	58300	58300	58300	6
235	20240627	150300	3546332700	58300	58300	58300	58300	2
236	20240627	150200	3546216100	58300	58300	58300	58300	2
237	20240627	150100	3546099500	58300	58300	58300	58300	302
238	20240627	150000	3528492900	58300	58400	58400	58300	393
239	20240627	145900	3505573600	58300	58300	58300	58300	53
240	20240627	145800	3502483700	58300	58300	58300	58300	2
241	20240627	145700	3502367100	58300	58300	58300	58300	5
242	20240627	145600	3502075600	58400	58400	58400	58400	7
243	20240627	145500	3501666800	58300	58300	58300	58300	12
244	20240627	145400	3500967200	58300	58300	58300	58300	4
245	20240627	145300	3500734000	58300	58300	58300	58300	9
246	20240627	145200	3500209300	58300	58300	58300	58300	2
247	20240627	145100	3500092700	58300	58400	58400	58300	2
248	20240627	145000	3499976000	58400	58300	58400	58300	11
249	20240627	144900	3499334400	58300	58400	58400	58300	102
250	20240627	144800	3493377800	58300	58300	58400	58300	94
251	20240627	144700	3487897300	58300	58300	58300	58300	8
252	20240627	144600	3487430900	58300	58400	58400	58300	278
253	20240627	144500	3471222300	58400	58400	58400	58400	107
254	20240627	144400	3464973500	58400	58400	58400	58400	1
255	20240627	144300	3464915100	58400	58400	58400	58400	3
256	20240627	144200	3464739900	58400	58400	58500	58400	406
257	20240627	144100	3441029400	58400	58400	58500	58400	28
258	20240627	144000	3439391600	58400	58300	58400	58300	635
259	20240627	143900	3402307700	58300	58300	58300	58300	0
260	20240627	143800	3402307700	58300	58400	58400	58300	4
261	20240627	143700	3402074400	58400	58400	58400	58300	3
262	20240627	143600	3401899300	58400	58400	58400	58400	1
263	20240627	143500	3401840900	58400	58400	58400	58400	1
264	20240627	143400	3401782500	58400	58300	58400	58300	4
265	20240627	143300	3401549200	58300	58300	58300	58300	53
266	20240627	143200	3398459300	58300	58300	58300	58300	0
267	20240627	143100	3398459300	58300	58300	58300	58300	1
268	20240627	143000	3398401000	58300	58300	58300	58300	36
269	20240627	142900	3396302200	58300	58300	58300	58300	1
270	20240627	142800	3396243900	58300	58300	58300	58300	1
271	20240627	142700	3396185600	58300	58300	58400	58300	104
272	20240627	142600	3390122300	58300	58200	58300	58200	714
273	20240627	142500	3348502600	58300	58300	58300	58300	19
274	20240627	142400	3347394900	58300	58300	58300	58300	30
275	20240627	142300	3345645900	58300	58300	58300	58300	12
276	20240627	142200	3344946300	58300	58200	58300	58200	89
277	20240627	142100	3339765500	58200	58300	58300	58200	125
278	20240627	142000	3332480400	58300	58300	58300	58300	93
279	20240627	141900	3327058500	58200	58200	58200	58200	0
280	20240627	141800	3327058500	58200	58200	58200	58200	17
281	20240627	141700	3326069100	58200	58200	58200	58200	54
282	20240627	141600	3322926300	58200	58200	58200	58200	1
283	20240627	141500	3322868100	58200	58200	58200	58200	126
284	20240627	141400	3315534900	58200	58200	58200	58200	5
285	20240627	141300	3315243900	58200	58200	58300	58200	107
286	20240627	141200	3309015200	58200	58200	58300	58200	81
287	20240627	141100	3304298300	58200	58200	58200	58200	359
288	20240627	141000	3283404500	58300	58300	58300	58300	1
289	20240627	140900	3283346200	58200	58200	58200	58200	84
290	20240627	140800	3278457400	58200	58200	58200	58200	0
291	20240627	140700	3278457400	58200	58200	58200	58200	13
292	20240627	140600	3277700800	58300	58300	58300	58300	1
293	20240627	140500	3277642500	58300	58300	58300	58300	84
294	20240627	140400	3272745300	58300	58300	58400	58300	24
295	20240627	140300	3271344000	58400	58300	58400	58300	566
296	20240627	140200	3238289700	58400	58200	58400	58200	124
297	20240627	140100	3231049700	58400	58300	58400	58300	63
298	20240627	140000	3227373200	58300	58200	58300	58200	5
299	20240627	135900	3227082100	58200	58300	58300	58200	38
300	20240627	135800	3224868600	58300	58300	58300	58300	24
301	20240627	135700	3223469400	58300	58300	58300	58300	84
302	20240627	135600	3218572200	58300	58300	58300	58200	1024
303	20240627	135500	3158929800	58300	58400	58400	58300	81
304	20240627	135400	3154201400	58400	58400	58400	58400	206
305	20240627	135300	3142171000	58400	58300	58400	58300	61
306	20240627	135200	3138612700	58300	58300	58300	58300	23
307	20240627	135100	3137271800	58300	58300	58300	58300	20
308	20240627	135000	3136105800	58300	58300	58300	58300	127
309	20240627	134900	3128701700	58300	58300	58300	58300	23
310	20240627	134800	3127360800	58300	58300	58400	58300	69
311	20240627	134700	3123335600	58300	58300	58300	58300	121
312	20240627	134600	3116281300	58300	58400	58400	58300	121
313	20240627	134500	3109217000	58300	58300	58300	58300	42
314	20240627	134400	3106768400	58300	58300	58300	58300	121
315	20240627	134300	3099714100	58300	58300	58300	58300	121
316	20240627	134200	3092659800	58300	58300	58300	58300	42
317	20240627	134100	3090211200	58300	58300	58300	58300	22
318	20240627	134000	3088928600	58300	58300	58300	58300	164
319	20240627	133900	3079367400	58400	58400	58400	58300	105
320	20240627	133800	3073235700	58400	58400	58500	58400	891
321	20240627	133700	3021191300	58400	58400	58400	58300	662
322	20240627	133600	2982532800	58400	58400	58400	58400	587
323	20240627	133500	2948252000	58400	58400	58500	58400	125
324	20240627	133400	2940943600	58400	58400	58400	58400	25
325	20240627	133300	2939483600	58300	58400	58400	58300	47
326	20240627	133200	2936740900	58300	58400	58400	58300	42
327	20240627	133100	2934292200	58400	58300	58400	58300	24
328	20240627	133000	2932892700	58400	58300	58400	58300	97
329	20240627	132900	2927232100	58300	58300	58300	58300	22
330	20240627	132800	2925949500	58300	58300	58400	58300	37
331	20240627	132700	2923791500	58300	58300	58400	58300	45
332	20240627	132600	2921167600	58300	58300	58300	58300	23
333	20240627	132500	2919826700	58400	58300	58400	58300	68
334	20240627	132400	2915859600	58300	58300	58300	58300	22
335	20240627	132300	2914577000	58400	58300	58400	58300	36
336	20240627	132200	2912476700	58300	58300	58400	58300	227
337	20240627	132100	2899222600	58300	58300	58300	58300	16
338	20240627	132000	2898289800	58300	58300	58300	58300	105
339	20240627	131900	2892168300	58300	58300	58300	58300	3
340	20240627	131800	2891993400	58300	58300	58300	58300	6
341	20240627	131700	2891643600	58300	58300	58300	58300	69
342	20240627	131600	2887620900	58300	58300	58300	58300	9
343	20240627	131500	2887096200	58300	58300	58300	58300	184
344	20240627	131400	2876369000	58300	58300	58400	58300	21
345	20240627	131300	2875143000	58300	58300	58300	58300	5
346	20240627	131200	2874851500	58300	58300	58400	58300	582
347	20240627	131100	2840863600	58400	58300	58400	58300	110
348	20240627	131000	2834450300	58300	58300	58400	58300	260
349	20240627	130900	2819292200	58300	58400	58400	58300	4
350	20240627	130800	2819058700	58400	58300	58400	58300	11
351	20240627	130700	2818417300	58200	58300	58300	58200	7
352	20240627	130600	2818009300	58300	58200	58300	58200	137
353	20240627	130500	2810022400	58200	58300	58300	58200	62
354	20240627	130400	2806408000	58300	58200	58300	58200	3
355	20240627	130300	2806233200	58200	58200	58200	58200	101
356	20240627	130200	2800355000	58200	58200	58200	58200	2
357	20240627	130100	2800238600	58200	58300	58300	58200	13
358	20240627	130000	2799481900	58300	58300	58300	58200	7
359	20240627	125900	2799074000	58300	58300	58300	58300	2
360	20240627	125800	2798957400	58200	58400	58400	58200	104
361	20240627	125700	2792884100	58400	58300	58400	58300	942
362	20240627	125600	2737898600	58200	58100	58200	58100	267
363	20240627	125500	2722360400	58100	58100	58200	58100	4
364	20240627	125400	2722127800	58100	58100	58100	58100	36
365	20240627	125300	2720036200	58100	58200	58200	58100	24
366	20240627	125200	2718639600	58100	58100	58100	58100	4
367	20240627	125100	2718407200	58200	58100	58200	58100	6
368	20240627	125000	2718058400	58100	58200	58200	58100	163
369	20240627	124900	2708588000	58100	58100	58100	58100	104
370	20240627	124800	2702545600	58200	58100	58200	58100	55
371	20240627	124700	2699349900	58100	58000	58100	58000	123
372	20240627	124600	2692203700	58000	58100	58100	58000	184
373	20240627	124500	2681526000	58100	58100	58200	58100	864
374	20240627	124400	2631327400	58100	58100	58100	58100	2
375	20240627	124300	2631211200	58200	58100	58200	58100	3
376	20240627	124200	2631036800	58200	58200	58300	58100	136
377	20240627	124100	2623121500	58200	58200	58200	58200	4
378	20240627	124000	2622888700	58300	58200	58300	58200	6
379	20240627	123900	2622539300	58300	58200	58300	58200	2
380	20240627	123800	2622422800	58200	58200	58200	58200	2
381	20240627	123700	2622306400	58200	58200	58300	58200	265
382	20240627	123600	2606883200	58300	58200	58300	58200	18
383	20240627	123500	2605834400	58300	58200	58300	58200	8
384	20240627	123400	2605368600	58300	58200	58300	58200	3
385	20240627	123300	2605193800	58200	58200	58200	58200	22
386	20240627	123200	2603913400	58300	58200	58300	58200	3
387	20240627	123100	2603738700	58200	58300	58300	58200	4
388	20240627	123000	2603505700	58200	58200	58200	58200	1
389	20240627	122900	2603447500	58200	58300	58300	58200	6
390	20240627	122800	2603098100	58200	58200	58300	58200	21
391	20240627	122700	2601874900	58300	58200	58300	58200	5
392	20240627	122600	2601583800	58200	58300	58300	58200	67
393	20240627	122500	2597684000	58200	58200	58200	58200	2
394	20240627	122400	2597567600	58300	58300	58300	58200	143
395	20240627	122300	2589235800	58300	58300	58300	58300	1
396	20240627	122200	2589177500	58400	58300	58400	58200	7
397	20240627	122100	2588769300	58200	58300	58300	58200	121
398	20240627	122000	2581715300	58200	58300	58300	58200	3
399	20240627	121900	2581540600	58300	58200	58300	58200	14
400	20240627	121800	2580725600	58200	58300	58300	58200	23
401	20240627	121700	2579386800	58300	58200	58300	58200	22
402	20240627	121600	2578104900	58300	58200	58300	58200	3
403	20240627	121500	2577930200	58200	58200	58200	58200	3
404	20240627	121400	2577755600	58300	58200	58300	58200	152
405	20240627	121300	2568909000	58200	58200	58200	58100	230
406	20240627	121200	2555523100	58100	58100	58100	58100	53
407	20240627	121100	2552443800	58100	58100	58200	58100	104
408	20240627	121000	2546401200	58100	58100	58200	58100	296
409	20240627	120900	2529188500	58100	58100	58200	58100	4
410	20240627	120800	2528956000	58100	58100	58200	58100	1325
411	20240627	120700	2451971300	58100	58300	58300	58100	871
412	20240627	120600	2401253900	58300	58400	58400	58300	54
413	20240627	120500	2398105400	58300	58400	58400	58300	52
414	20240627	120400	2395073700	58300	58300	58400	58300	152
415	20240627	120300	2386203400	58400	58400	58500	58400	45
416	20240627	120200	2383574000	58400	58500	58500	58300	76
417	20240627	120100	2379139800	58400	58400	58500	58400	633
418	20240627	120000	2342172400	58400	58400	58500	58400	16
419	20240627	115900	2341237800	58400	58500	58500	58400	14
420	20240627	115800	2340420100	58400	58400	58500	58400	12
421	20240627	115700	2339719200	58400	58500	58500	58400	51
422	20240627	115600	2336737900	58400	58400	58400	58400	14
423	20240627	115500	2335920300	58400	58400	58500	58400	25
424	20240627	115400	2334460100	58400	58400	58400	58300	208
425	20240627	115300	2322313000	58400	58300	58400	58300	24
426	20240627	115200	2320913400	58300	58400	58400	58300	50
427	20240627	115100	2317994500	58400	58400	58400	58400	83
428	20240627	115000	2313147300	58500	58500	58500	58400	1009
429	20240627	114900	2254121800	58500	58600	58600	58500	50
430	20240627	114800	2251196600	58500	58500	58500	58500	12
431	20240627	114700	2250494600	58500	58500	58600	58500	23
432	20240627	114600	2249149000	58500	58500	58600	58500	47
433	20240627	114500	2246396000	58600	58500	58600	58500	27
434	20240627	114400	2244816100	58500	58600	58600	58500	23
435	20240627	114300	2243469600	58600	58300	58600	58300	4020
436	20240627	114200	2008339700	58300	58300	58400	58300	27
437	20240627	114100	2006765000	58300	58400	58400	58300	307
438	20240627	114000	1988862800	58300	58300	58300	58300	23
439	20240627	113900	1987521900	58300	58300	58300	58200	72
440	20240627	113800	1983325300	58300	58200	58400	58100	369
441	20240627	113700	1961838400	58300	58200	58300	58200	38
442	20240627	113600	1959624100	58200	58300	58300	58200	319
443	20240627	113500	1941027800	58300	58200	58300	58200	222
444	20240627	113400	1928093600	58300	58300	58300	58200	225
445	20240627	113300	1914977200	58300	58400	58400	58300	17
446	20240627	113200	1913985900	58300	58300	58400	58300	32
447	20240627	113100	1912119300	58300	58300	58400	58300	78
448	20240627	113000	1907571400	58300	58300	58300	58300	22
449	20240627	112900	1906288800	58400	58400	58500	58300	584
450	20240627	112800	1872193200	58400	58500	58600	58400	345
451	20240627	112700	1852010600	58500	58500	58600	58500	77
452	20240627	112600	1847504300	58500	58500	58600	58500	206
453	20240627	112500	1835453000	58500	58500	58500	58500	27
454	20240627	112400	1833873500	58600	58500	58600	58500	12
455	20240627	112300	1833171400	58500	58500	58600	58500	24
456	20240627	112200	1831767200	58500	58500	58600	58500	33
457	20240627	112100	1829835700	58500	58500	58600	58500	216
458	20240627	112000	1817199500	58500	58500	58600	58500	30
459	20240627	111900	1815443700	58500	58500	58600	58500	38
460	20240627	111800	1813220200	58600	58600	58700	58500	75
461	20240627	111700	1808827100	58600	58600	58600	58600	136
462	20240627	111600	1800857500	58700	58600	58700	58600	14
463	20240627	111500	1800036900	58600	58600	58700	58600	45
464	20240627	111400	1797399600	58600	58700	58700	58600	61
465	20240627	111300	1793820400	58700	58700	58800	58700	140
466	20240627	111200	1785602300	58700	58700	58800	58600	570
467	20240627	111100	1752142900	58700	58700	58800	58700	682
468	20240627	111000	1712109300	58700	58700	58800	58700	62
469	20240627	110900	1708466900	58800	58700	58800	58700	225
470	20240627	110800	1695238700	58800	58700	58800	58700	56
471	20240627	110700	1691951300	58700	58700	58800	58700	168
472	20240627	110600	1682083100	58600	58600	58800	58600	409
473	20240627	110500	1658079400	58600	58500	58700	58500	655
474	20240627	110400	1619695200	58500	58600	58600	58500	27
475	20240627	110300	1618115500	58500	58500	58500	58500	148
476	20240627	110200	1609457500	58500	58500	58600	58500	41
477	20240627	110100	1607057200	58500	58500	58600	58500	24
478	20240627	110000	1605653100	58600	58400	58600	58400	191
479	20240627	105900	1594482000	58400	58500	58500	58400	19
480	20240627	105800	1593371600	58500	58400	58500	58400	162
481	20240627	105700	1583894700	58400	58400	58500	58400	23
482	20240627	105600	1582551300	58400	58400	58400	58400	4
483	20240627	105500	1582317700	58500	58500	58500	58500	172
484	20240627	105400	1572255700	58500	58500	58600	58500	39
485	20240627	105300	1569974000	58500	58500	58600	58500	27
486	20240627	105200	1568394300	58400	58400	58600	58400	217
487	20240627	105100	1555699000	58400	58500	58500	58400	63
488	20240627	105000	1552019600	58400	58300	58500	58300	33
489	20240627	104900	1550093500	58400	58400	58400	58300	7
490	20240627	104800	1549684800	58400	58500	58500	58400	709
491	20240627	104700	1508225500	58500	58400	58500	58400	35
492	20240627	104600	1506181300	58500	58400	58500	58400	80
493	20240627	104500	1501503500	58400	58500	58500	58400	1368
494	20240627	104400	1421477900	58400	58400	58500	58400	61
495	20240627	104300	1417915400	58400	58300	58500	58300	29
496	20240627	104200	1416221700	58300	58300	58400	58300	110
497	20240627	104100	1409798100	58500	58400	58500	58400	219
498	20240627	104000	1397004900	58300	58400	58400	58300	59
499	20240627	103900	1393560300	58500	58500	58500	58500	1
500	20240627	103800	1393501800	58500	58500	58500	58500	2
501	20240627	103700	1393384800	58500	58500	58500	58500	3
502	20240627	103600	1393209300	58500	58500	58500	58400	179
503	20240627	103500	1382746400	58400	58500	58500	58400	198
504	20240627	103400	1371181000	58400	58300	58400	58300	1204
505	20240627	103300	1300869700	58400	58300	58400	58300	21
506	20240627	103200	1299643500	58400	58400	58400	58300	14
507	20240627	103100	1298826000	58400	58300	58400	58300	55
508	20240627	103000	1295616400	58400	58400	58400	58400	25
509	20240627	102900	1294156400	58400	58400	58400	58300	91
510	20240627	102800	1288842100	58400	58300	58400	58300	30
511	20240627	102700	1287091900	58300	58300	58400	58300	129
512	20240627	102600	1279568200	58300	58300	58300	58300	42
513	20240627	102500	1277119600	58300	58300	58300	58200	52
514	20240627	102400	1274088100	58300	58300	58300	58300	19
515	20240627	102300	1272980400	58300	58300	58300	58300	564
516	20240627	102200	1240099200	58300	58400	58400	58300	22
517	20240627	102100	1238815000	58400	58300	58400	58300	221
518	20240627	102000	1225914700	58300	58200	58300	58100	839
519	20240627	101900	1177014800	58200	58200	58200	58200	0
520	20240627	101800	1177014800	58200	58100	58200	58100	150
521	20240627	101700	1168299100	58100	58100	58100	58100	7
522	20240627	101600	1167892400	58000	58100	58100	58000	729
523	20240627	101500	1125539800	58100	58200	58200	58100	28
524	20240627	101400	1123910300	58200	58200	58200	58200	2
525	20240627	101300	1123793900	58200	58100	58200	58100	34
526	20240627	101200	1121816200	58300	58300	58300	58100	586
527	20240627	101100	1087681300	58300	58300	58300	58300	58
528	20240627	101000	1084299900	58300	58200	58300	58200	9
529	20240627	100900	1083776000	58200	58400	58400	58200	385
530	20240627	100800	1061331200	58300	58300	58300	58300	3
531	20240627	100700	1061156300	58400	58400	58400	58400	63
532	20240627	100600	1057477100	58300	58400	58400	58300	101
533	20240627	100500	1051585500	58300	58300	58400	58300	59
534	20240627	100400	1048145000	58400	58200	58400	58200	337
535	20240627	100300	1028495900	58200	58200	58200	58200	42
536	20240627	100200	1026051500	58200	58200	58300	58200	572
537	20240627	100100	992760900	58200	58200	58200	58200	2
538	20240627	100000	992644500	58100	58100	58200	58100	109
539	20240627	095900	986308900	58100	58000	58100	58000	102
540	20240627	095800	980392800	58100	58100	58100	58100	51
541	20240627	095700	977429700	58100	58100	58100	58100	13
542	20240627	095600	976674400	58100	58100	58100	58000	144
543	20240627	095500	968312200	58000	58000	58000	58000	488
544	20240627	095400	940008200	57900	58000	58000	57900	808
545	20240627	095300	893201500	58000	57900	58000	57900	42
546	20240627	095200	890769400	58000	58000	58000	58000	27
547	20240627	095100	889203400	58000	58000	58000	57900	19
548	20240627	095000	888101500	57900	58000	58000	57900	45
549	20240627	094900	885495900	58000	58000	58000	57900	41
550	20240627	094800	883119900	58000	58000	58000	58000	5
551	20240627	094700	882829900	58000	58000	58000	58000	115
552	20240627	094600	876159900	58000	57900	58000	57900	168
553	20240627	094500	866432500	57900	58000	58000	57900	116
554	20240627	094400	859704600	58000	58000	58000	58000	175
555	20240627	094300	849554600	58000	58000	58100	58000	275
556	20240627	094200	833604400	58000	58100	58100	58000	421
557	20240627	094100	809168600	58200	58100	58200	58100	43
558	20240627	094000	806670200	58200	58200	58200	58100	88
559	20240627	093900	801554700	58200	58100	58200	58100	58
560	20240627	093800	798181400	58200	58200	58200	58200	20
561	20240627	093700	797017400	58200	58200	58200	58200	27
562	20240627	093600	795446000	58100	58100	58200	58100	104
563	20240627	093500	789401400	58200	58200	58200	58200	3
564	20240627	093400	789226800	58200	58200	58200	58200	84
565	20240627	093300	784338000	58200	58200	58200	58200	4
566	20240627	093200	784105200	58200	58300	58300	58200	395
567	20240627	093100	761115600	58200	58300	58300	58200	130
568	20240627	093000	753547800	58300	58200	58300	58200	733
569	20240627	092900	710865400	58000	58100	58100	58000	97
570	20240627	092800	705232000	58100	58000	58100	57900	539
571	20240627	092700	673954300	58100	58000	58100	58000	250
572	20240627	092600	659448300	57900	57900	58000	57900	244
573	20240627	092500	645320500	58000	58000	58000	58000	177
574	20240627	092400	635054500	57900	58000	58000	57900	113
575	20240627	092300	628501000	58000	58100	58100	58000	51
576	20240627	092200	625542900	58000	58000	58200	57800	391
577	20240627	092100	602850000	57800	57800	58000	57800	402
578	20240627	092000	579594900	57900	57900	58000	57800	524
579	20240627	091900	549262500	58000	58000	58000	58000	5
580	20240627	091800	548972500	58000	58000	58000	57900	112
581	20240627	091700	542481200	58000	58000	58000	58000	125
582	20240627	091600	535231200	58000	58000	58000	58000	112
583	20240627	091500	528735200	57900	57900	58000	57800	599
584	20240627	091400	494098700	57900	58100	58100	57800	285
585	20240627	091300	477587000	58000	57900	58000	57800	982
586	20240627	091200	420753100	57900	58000	58000	57900	575
587	20240627	091100	387438300	57900	58000	58000	57900	100
588	20240627	091000	381645000	57900	57900	58000	57900	342
589	20240627	090900	361817900	57900	58000	58000	57900	636
590	20240627	090800	324955200	58100	58100	58100	58100	12
591	20240627	090700	324258000	58100	58100	58100	58100	218
592	20240627	090600	311592200	58100	58200	58200	58100	358
593	20240627	090500	290781600	58200	58200	58200	58100	627
594	20240627	090400	254295100	58200	58300	58300	58100	142
595	20240627	090300	246030600	58100	58100	58100	58000	168
596	20240627	090200	236281900	58100	58000	58100	57800	304
597	20240627	090100	218662100	58000	57800	58000	57600	1241
598	20240627	090000	146966700	57800	58000	58100	57800	2332