KissMeData/114920/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201600	1111200	2990	2695	2990	2695	17
3	20240627	201500	1111200	2990	2990	2990	2990	0
4	20240627	201400	1111200	2990	2990	2990	2990	0
5	20240627	201300	1111200	2990	2990	2990	2990	0
6	20240627	201200	1111200	2990	2990	2990	2990	0
7	20240627	201100	1111200	2990	2990	2990	2990	0
8	20240627	201000	1111200	2990	2990	2990	2990	0
9	20240627	200900	1111200	2990	2990	2990	2990	0
10	20240627	200800	1111200	2990	2990	2990	2990	0
11	20240627	200700	1111200	2990	2990	2990	2990	0
12	20240627	200600	1111200	2990	2990	2990	2990	0
13	20240627	200500	1111200	2990	2990	2990	2990	0
14	20240627	200400	1111200	2990	2990	2990	2990	0
15	20240627	200300	1111200	2990	2990	2990	2990	0
16	20240627	200200	1111200	2990	2990	2990	2990	0
17	20240627	200100	1111200	2990	2990	2990	2990	0
18	20240627	200000	1111200	2990	2990	2990	2990	0
19	20240627	195900	1111200	2990	2990	2990	2990	0
20	20240627	195800	1111200	2990	2990	2990	2990	0
21	20240627	195700	1111200	2990	2990	2990	2990	0
22	20240627	195600	1111200	2990	2990	2990	2990	0
23	20240627	195500	1111200	2990	2990	2990	2990	0
24	20240627	195400	1111200	2990	2990	2990	2990	0
25	20240627	195300	1111200	2990	2990	2990	2990	0
26	20240627	195200	1111200	2990	2990	2990	2990	0
27	20240627	195100	1111200	2990	2990	2990	2990	0
28	20240627	195000	1111200	2990	2990	2990	2990	0
29	20240627	194900	1111200	2990	2990	2990	2990	0
30	20240627	194800	1111200	2990	2990	2990	2990	0
31	20240627	194700	1111200	2990	2990	2990	2990	0
32	20240627	194600	1111200	2990	2695	2990	2695	17
33	20240627	194500	1111200	2990	2990	2990	2990	0
34	20240627	194400	1111200	2990	2990	2990	2990	0
35	20240627	194300	1111200	2990	2990	2990	2990	0
36	20240627	194200	1111200	2990	2990	2990	2990	0
37	20240627	194100	1111200	2990	2990	2990	2990	0
38	20240627	194000	1111200	2990	2990	2990	2990	0
39	20240627	193900	1111200	2990	2990	2990	2990	0
40	20240627	193800	1111200	2990	2990	2990	2990	0
41	20240627	193700	1111200	2990	2990	2990	2990	0
42	20240627	193600	1111200	2990	2990	2990	2990	0
43	20240627	193500	1111200	2990	2990	2990	2990	0
44	20240627	193400	1111200	2990	2990	2990	2990	0
45	20240627	193300	1111200	2990	2990	2990	2990	0
46	20240627	193200	1111200	2990	2990	2990	2990	0
47	20240627	193100	1111200	2990	2990	2990	2990	0
48	20240627	193000	1111200	2990	2990	2990	2990	0
49	20240627	192900	1111200	2990	2990	2990	2990	0
50	20240627	192800	1111200	2990	2990	2990	2990	0
51	20240627	192700	1111200	2990	2990	2990	2990	0
52	20240627	192600	1111200	2990	2990	2990	2990	0
53	20240627	192500	1111200	2990	2990	2990	2990	0
54	20240627	192400	1111200	2990	2990	2990	2990	0
55	20240627	192300	1111200	2990	2990	2990	2990	0
56	20240627	192200	1111200	2990	2990	2990	2990	0
57	20240627	192100	1111200	2990	2990	2990	2990	0
58	20240627	192000	1111200	2990	2990	2990	2990	0
59	20240627	191900	1111200	2990	2990	2990	2990	0
60	20240627	191800	1111200	2990	2990	2990	2990	0
61	20240627	191700	1111200	2990	2990	2990	2990	0
62	20240627	191600	1111200	2990	2695	2990	2695	17
63	20240627	191500	1111200	2990	2990	2990	2990	0
64	20240627	191400	1111200	2990	2990	2990	2990	0
65	20240627	191300	1111200	2990	2990	2990	2990	0
66	20240627	191200	1111200	2990	2990	2990	2990	0
67	20240627	191100	1111200	2990	2990	2990	2990	0
68	20240627	191000	1111200	2990	2990	2990	2990	0
69	20240627	190900	1111200	2990	2990	2990	2990	0
70	20240627	190800	1111200	2990	2990	2990	2990	0
71	20240627	190700	1111200	2990	2990	2990	2990	0
72	20240627	190600	1111200	2990	2990	2990	2990	0
73	20240627	190500	1111200	2990	2990	2990	2990	0
74	20240627	190400	1111200	2990	2990	2990	2990	0
75	20240627	190300	1111200	2990	2990	2990	2990	0
76	20240627	190200	1111200	2990	2990	2990	2990	0
77	20240627	190100	1111200	2990	2990	2990	2990	0
78	20240627	190000	1111200	2990	2990	2990	2990	0
79	20240627	185900	1111200	2990	2990	2990	2990	0
80	20240627	185800	1111200	2990	2990	2990	2990	0
81	20240627	185700	1111200	2990	2990	2990	2990	0
82	20240627	185600	1111200	2990	2990	2990	2990	0
83	20240627	185500	1111200	2990	2990	2990	2990	0
84	20240627	185400	1111200	2990	2990	2990	2990	0
85	20240627	185300	1111200	2990	2990	2990	2990	0
86	20240627	185200	1111200	2990	2990	2990	2990	0
87	20240627	185100	1111200	2990	2990	2990	2990	0
88	20240627	185000	1111200	2990	2990	2990	2990	0
89	20240627	184900	1111200	2990	2990	2990	2990	0
90	20240627	184800	1111200	2990	2990	2990	2990	0
91	20240627	184700	1111200	2990	2990	2990	2990	0
92	20240627	184600	1111200	2990	2695	2990	2695	17
93	20240627	184500	1111200	2990	2990	2990	2990	0
94	20240627	184400	1111200	2990	2990	2990	2990	0
95	20240627	184300	1111200	2990	2990	2990	2990	0
96	20240627	184200	1111200	2990	2990	2990	2990	0
97	20240627	184100	1111200	2990	2990	2990	2990	0
98	20240627	184000	1111200	2990	2990	2990	2990	0
99	20240627	183900	1111200	2990	2990	2990	2990	0
100	20240627	183800	1111200	2990	2990	2990	2990	0
101	20240627	183700	1111200	2990	2990	2990	2990	0
102	20240627	183600	1111200	2990	2990	2990	2990	0
103	20240627	183500	1111200	2990	2990	2990	2990	0
104	20240627	183400	1111200	2990	2990	2990	2990	0
105	20240627	183300	1111200	2990	2990	2990	2990	0
106	20240627	183200	1111200	2990	2990	2990	2990	0
107	20240627	183100	1111200	2990	2990	2990	2990	0
108	20240627	183000	1111200	2990	2990	2990	2990	0
109	20240627	182900	1111200	2990	2990	2990	2990	0
110	20240627	182800	1111200	2990	2990	2990	2990	0
111	20240627	182700	1111200	2990	2990	2990	2990	0
112	20240627	182600	1111200	2990	2990	2990	2990	0
113	20240627	182500	1111200	2990	2990	2990	2990	0
114	20240627	182400	1111200	2990	2990	2990	2990	0
115	20240627	182300	1111200	2990	2990	2990	2990	0
116	20240627	182200	1111200	2990	2990	2990	2990	0
117	20240627	182100	1111200	2990	2990	2990	2990	0
118	20240627	182000	1111200	2990	2990	2990	2990	0
119	20240627	181900	1111200	2990	2990	2990	2990	0
120	20240627	181800	1111200	2990	2990	2990	2990	0
121	20240627	181700	1111200	2990	2990	2990	2990	0
122	20240627	181600	1111200	2990	2695	2990	2695	17
123	20240627	181500	1111200	2990	2990	2990	2990	0
124	20240627	181400	1111200	2990	2990	2990	2990	0
125	20240627	181300	1111200	2990	2990	2990	2990	0
126	20240627	181200	1111200	2990	2990	2990	2990	0
127	20240627	181100	1111200	2990	2990	2990	2990	0
128	20240627	181000	1111200	2990	2990	2990	2990	0
129	20240627	180900	1111200	2990	2990	2990	2990	0
130	20240627	180800	1111200	2990	2990	2990	2990	0
131	20240627	180700	1111200	2990	2990	2990	2990	0
132	20240627	180600	1111200	2990	2990	2990	2990	0
133	20240627	180500	1111200	2990	2990	2990	2990	0
134	20240627	180400	1111200	2990	2990	2990	2990	0
135	20240627	180300	1111200	2990	2990	2990	2990	0
136	20240627	180200	1111200	2990	2990	2990	2990	0
137	20240627	180100	1111200	2990	2990	2990	2990	0
138	20240627	180000	1111200	2990	2990	2990	2990	0
139	20240627	175900	1111200	2990	2990	2990	2990	0
140	20240627	175800	1111200	2990	2990	2990	2990	0
141	20240627	175700	1111200	2990	2990	2990	2990	0
142	20240627	175600	1111200	2990	2990	2990	2990	0
143	20240627	175500	1111200	2990	2990	2990	2990	0
144	20240627	175400	1111200	2990	2990	2990	2990	0
145	20240627	175300	1111200	2990	2990	2990	2990	0
146	20240627	175200	1111200	2990	2990	2990	2990	0
147	20240627	175100	1111200	2990	2990	2990	2990	0
148	20240627	175000	1111200	2990	2990	2990	2990	0
149	20240627	174900	1111200	2990	2990	2990	2990	0
150	20240627	174800	1111200	2990	2990	2990	2990	0
151	20240627	174700	1111200	2990	2990	2990	2990	0
152	20240627	174600	1111200	2990	2695	2990	2695	17
153	20240627	174500	1111200	2990	2990	2990	2990	0
154	20240627	174400	1111200	2990	2990	2990	2990	0
155	20240627	174300	1111200	2990	2990	2990	2990	0
156	20240627	174200	1111200	2990	2990	2990	2990	0
157	20240627	174100	1111200	2990	2990	2990	2990	0
158	20240627	174000	1111200	2990	2990	2990	2990	0
159	20240627	173900	1111200	2990	2990	2990	2990	0
160	20240627	173800	1111200	2990	2990	2990	2990	0
161	20240627	173700	1111200	2990	2990	2990	2990	0
162	20240627	173600	1111200	2990	2990	2990	2990	0
163	20240627	173500	1111200	2990	2990	2990	2990	0
164	20240627	173400	1111200	2990	2990	2990	2990	0
165	20240627	173300	1111200	2990	2990	2990	2990	0
166	20240627	173200	1111200	2990	2990	2990	2990	0
167	20240627	173100	1111200	2990	2990	2990	2990	0
168	20240627	173000	1111200	2990	2990	2990	2990	0
169	20240627	172900	1111200	2990	2990	2990	2990	0
170	20240627	172800	1111200	2990	2990	2990	2990	0
171	20240627	172700	1111200	2990	2990	2990	2990	0
172	20240627	172600	1111200	2990	2990	2990	2990	0
173	20240627	172500	1111200	2990	2990	2990	2990	0
174	20240627	172400	1111200	2990	2990	2990	2990	0
175	20240627	172300	1111200	2990	2990	2990	2990	0
176	20240627	172200	1111200	2990	2990	2990	2990	0
177	20240627	172100	1111200	2990	2990	2990	2990	0
178	20240627	172000	1111200	2990	2990	2990	2990	0
179	20240627	171900	1111200	2990	2990	2990	2990	0
180	20240627	171800	1111200	2990	2990	2990	2990	0
181	20240627	171700	1111200	2990	2990	2990	2990	0
182	20240627	171600	1111200	2990	2695	2990	2695	17
183	20240627	171500	1111200	2990	2990	2990	2990	0
184	20240627	171400	1111200	2990	2990	2990	2990	0
185	20240627	171300	1111200	2990	2990	2990	2990	0
186	20240627	171200	1111200	2990	2990	2990	2990	0
187	20240627	171100	1111200	2990	2990	2990	2990	0
188	20240627	171000	1111200	2990	2990	2990	2990	0
189	20240627	170900	1111200	2990	2990	2990	2990	0
190	20240627	170800	1111200	2990	2990	2990	2990	0
191	20240627	170700	1111200	2990	2990	2990	2990	0
192	20240627	170600	1111200	2990	2990	2990	2990	0
193	20240627	170500	1111200	2990	2990	2990	2990	0
194	20240627	170400	1111200	2990	2990	2990	2990	0
195	20240627	170300	1111200	2990	2990	2990	2990	0
196	20240627	170200	1111200	2990	2990	2990	2990	0
197	20240627	170100	1111200	2990	2990	2990	2990	0
198	20240627	170000	1111200	2990	2990	2990	2990	0
199	20240627	165900	1111200	2990	2990	2990	2990	0
200	20240627	165800	1111200	2990	2990	2990	2990	0
201	20240627	165700	1111200	2990	2990	2990	2990	0
202	20240627	165600	1111200	2990	2990	2990	2990	0
203	20240627	165500	1111200	2990	2990	2990	2990	0
204	20240627	165400	1111200	2990	2990	2990	2990	0
205	20240627	165300	1111200	2990	2990	2990	2990	0
206	20240627	165200	1111200	2990	2990	2990	2990	0
207	20240627	165100	1111200	2990	2990	2990	2990	0
208	20240627	165000	1111200	2990	2990	2990	2990	0
209	20240627	164900	1111200	2990	2990	2990	2990	0
210	20240627	164800	1111200	2990	2990	2990	2990	0
211	20240627	164700	1111200	2990	2990	2990	2990	0
212	20240627	164600	1111200	2990	2695	2990	2695	17
213	20240627	164500	1111200	2990	2990	2990	2990	0
214	20240627	164400	1111200	2990	2990	2990	2990	0
215	20240627	164300	1111200	2990	2990	2990	2990	0
216	20240627	164200	1111200	2990	2990	2990	2990	0
217	20240627	164100	1111200	2990	2990	2990	2990	0
218	20240627	164000	1111200	2990	2990	2990	2990	0
219	20240627	163900	1111200	2990	2990	2990	2990	0
220	20240627	163800	1111200	2990	2990	2990	2990	0
221	20240627	163700	1111200	2990	2990	2990	2990	0
222	20240627	163600	1111200	2990	2990	2990	2990	0
223	20240627	163500	1111200	2990	2990	2990	2990	0
224	20240627	163400	1111200	2990	2990	2990	2990	0
225	20240627	163300	1111200	2990	2990	2990	2990	0
226	20240627	163200	1111200	2990	2990	2990	2990	0
227	20240627	163100	1111200	2990	2990	2990	2990	0
228	20240627	163000	1111200	2990	2990	2990	2990	0
229	20240627	162900	1111200	2990	2990	2990	2990	0
230	20240627	162800	1111200	2990	2990	2990	2990	0
231	20240627	162700	1111200	2990	2990	2990	2990	0
232	20240627	162600	1111200	2990	2990	2990	2990	0
233	20240627	162500	1111200	2990	2990	2990	2990	0
234	20240627	162400	1111200	2990	2990	2990	2990	0
235	20240627	162300	1111200	2990	2990	2990	2990	0
236	20240627	162200	1111200	2990	2990	2990	2990	0
237	20240627	162100	1111200	2990	2990	2990	2990	0
238	20240627	162000	1111200	2990	2990	2990	2990	0
239	20240627	161900	1111200	2990	2990	2990	2990	0
240	20240627	161800	1111200	2990	2990	2990	2990	0
241	20240627	161700	1111200	2990	2990	2990	2990	0
242	20240627	161600	1111200	2990	2695	2990	2695	17
243	20240627	161500	1111200	2990	2990	2990	2990	0
244	20240627	161400	1111200	2990	2990	2990	2990	0
245	20240627	161300	1111200	2990	2990	2990	2990	0
246	20240627	161200	1111200	2990	2990	2990	2990	0
247	20240627	161100	1111200	2990	2990	2990	2990	0
248	20240627	161000	1111200	2990	2990	2990	2990	0
249	20240627	160900	1111200	2990	2990	2990	2990	0
250	20240627	160800	1111200	2990	2990	2990	2990	0
251	20240627	160700	1111200	2990	2990	2990	2990	0
252	20240627	160600	1111200	2990	2990	2990	2990	0
253	20240627	160500	1111200	2990	2990	2990	2990	0
254	20240627	160400	1111200	2990	2990	2990	2990	0
255	20240627	160300	1111200	2990	2990	2990	2990	0
256	20240627	160200	1111200	2990	2990	2990	2990	0
257	20240627	160100	1111200	2990	2990	2990	2990	0
258	20240627	160000	1111200	2990	2990	2990	2990	0
259	20240627	155900	1111200	2990	2990	2990	2990	0
260	20240627	155800	1111200	2990	2990	2990	2990	0
261	20240627	155700	1111200	2990	2990	2990	2990	0
262	20240627	155600	1111200	2990	2990	2990	2990	0
263	20240627	155500	1111200	2990	2990	2990	2990	0
264	20240627	155400	1111200	2990	2990	2990	2990	0
265	20240627	155300	1111200	2990	2990	2990	2990	0
266	20240627	155200	1111200	2990	2990	2990	2990	0
267	20240627	155100	1111200	2990	2990	2990	2990	0
268	20240627	155000	1111200	2990	2990	2990	2990	0
269	20240627	154900	1111200	2990	2990	2990	2990	0
270	20240627	154800	1111200	2990	2990	2990	2990	0
271	20240627	154700	1111200	2990	2990	2990	2990	0
272	20240627	154600	1111200	2990	2695	2990	2695	17
273	20240627	154500	1111200	2990	2990	2990	2990	0
274	20240627	154400	1111200	2990	2990	2990	2990	0
275	20240627	154300	1111200	2990	2990	2990	2990	0
276	20240627	154200	1111200	2990	2990	2990	2990	0
277	20240627	154100	1111200	2990	2990	2990	2990	0
278	20240627	154000	1111200	2990	2990	2990	2990	0
279	20240627	153900	1111200	2990	2990	2990	2990	0
280	20240627	153800	1111200	2990	2990	2990	2990	0
281	20240627	153700	1111200	2990	2990	2990	2990	0
282	20240627	153600	1111200	2990	2990	2990	2990	0
283	20240627	153500	1111200	2990	2990	2990	2990	0
284	20240627	153400	1111200	2990	2990	2990	2990	0
285	20240627	153300	1111200	2990	2990	2990	2990	0
286	20240627	153200	1111200	2990	2990	2990	2990	0
287	20240627	153100	1111200	2990	2990	2990	2990	0
288	20240627	153000	1111200	2990	2990	2990	2990	0
289	20240627	152900	1111200	2990	2990	2990	2990	0
290	20240627	152800	1111200	2990	2990	2990	2990	0
291	20240627	152700	1111200	2990	2990	2990	2990	0
292	20240627	152600	1111200	2990	2990	2990	2990	0
293	20240627	152500	1111200	2990	2990	2990	2990	0
294	20240627	152400	1111200	2990	2990	2990	2990	0
295	20240627	152300	1111200	2990	2990	2990	2990	0
296	20240627	152200	1111200	2990	2990	2990	2990	0
297	20240627	152100	1111200	2990	2990	2990	2990	0
298	20240627	152000	1111200	2990	2990	2990	2990	0
299	20240627	151900	1111200	2990	2990	2990	2990	0
300	20240627	151800	1111200	2990	2990	2990	2990	0
301	20240627	151700	1111200	2990	2990	2990	2990	0
302	20240627	151600	1111200	2990	2990	2990	2990	0
303	20240627	151500	1111200	2990	2990	2990	2990	0
304	20240627	151400	1111200	2990	2990	2990	2990	0
305	20240627	151300	1111200	2990	2990	2990	2990	0
306	20240627	151200	1111200	2990	2990	2990	2990	0
307	20240627	151100	1111200	2990	2990	2990	2990	0
308	20240627	151000	1111200	2990	2990	2990	2990	0
309	20240627	150900	1111200	2990	2990	2990	2990	0
310	20240627	150800	1111200	2990	2990	2990	2990	0
311	20240627	150700	1111200	2990	2990	2990	2990	0
312	20240627	150600	1111200	2990	2990	2990	2990	0
313	20240627	150500	1111200	2990	2990	2990	2990	0
314	20240627	150400	1111200	2990	2990	2990	2990	0
315	20240627	150300	1111200	2990	2990	2990	2990	0
316	20240627	150200	1111200	2990	2990	2990	2990	0
317	20240627	150100	1111200	2990	2990	2990	2990	0
318	20240627	150000	1111200	2990	2990	2990	2990	0
319	20240627	145900	1111200	2990	2990	2990	2990	0
320	20240627	145800	1111200	2990	2990	2990	2990	0
321	20240627	145700	1111200	2990	2695	2990	2695	17
322	20240627	145600	1065090	2695	2650	2695	2650	300
323	20240627	145500	270045	2650	2650	2650	2650	100
324	20240627	145400	5045	2650	2650	2650	2650	1
325	20240627	145300	2395	2395	2395	2395	2395	0
326	20240627	145200	2395	2395	2395	2395	2395	0
327	20240627	145100	2395	2395	2395	2395	2395	0
328	20240627	145000	2395	2395	2395	2395	2395	0
329	20240627	144900	2395	2395	2395	2395	2395	0
330	20240627	144800	2395	2395	2395	2395	2395	0
331	20240627	144700	2395	2395	2395	2395	2395	0
332	20240627	144600	2395	2395	2395	2395	2395	0
333	20240627	144500	2395	2395	2395	2395	2395	0
334	20240627	144400	2395	2395	2395	2395	2395	0
335	20240627	144300	2395	2395	2395	2395	2395	0
336	20240627	144200	2395	2395	2395	2395	2395	0
337	20240627	144100	2395	2395	2395	2395	2395	0
338	20240627	144000	2395	2395	2395	2395	2395	0
339	20240627	143900	2395	2395	2395	2395	2395	0
340	20240627	143800	2395	2395	2395	2395	2395	0
341	20240627	143700	2395	2395	2395	2395	2395	0
342	20240627	143600	2395	2395	2395	2395	2395	0
343	20240627	143500	2395	2395	2395	2395	2395	0
344	20240627	143400	2395	2395	2395	2395	2395	0
345	20240627	143300	2395	2395	2395	2395	2395	0
346	20240627	143200	2395	2395	2395	2395	2395	0
347	20240627	143100	2395	2395	2395	2395	2395	0
348	20240627	143000	2395	2395	2395	2395	2395	0
349	20240627	142900	2395	2395	2395	2395	2395	0
350	20240627	142800	2395	2395	2395	2395	2395	1
351	20240627	142700	0	2740	2740	2740	2740	0
352	20240627	142600	0	2740	2740	2740	2740	0
353	20240627	142500	0	2740	2740	2740	2740	0
354	20240627	142400	0	2740	2740	2740	2740	0
355	20240627	142300	0	2740	2740	2740	2740	0
356	20240627	142200	0	2740	2740	2740	2740	0
357	20240627	142100	0	2740	2740	2740	2740	0
358	20240627	142000	0	2740	2740	2740	2740	0
359	20240627	141900	0	2740	2740	2740	2740	0
360	20240627	141800	0	2740	2740	2740	2740	0
361	20240627	141700	0	2740	2740	2740	2740	0
362	20240627	141600	0	2740	2740	2740	2740	0
363	20240627	141500	0	2740	2740	2740	2740	0
364	20240627	141400	0	2740	2740	2740	2740	0
365	20240627	141300	0	2740	2740	2740	2740	0
366	20240627	141200	0	2740	2740	2740	2740	0
367	20240627	141100	0	2740	2740	2740	2740	0
368	20240627	141000	0	2740	2740	2740	2740	0
369	20240627	140900	0	2740	2740	2740	2740	0
370	20240627	140800	0	2740	2740	2740	2740	0
371	20240627	140700	0	2740	2740	2740	2740	0
372	20240627	140600	0	2740	2740	2740	2740	0
373	20240627	140500	0	2740	2740	2740	2740	0
374	20240627	140400	0	2740	2740	2740	2740	0
375	20240627	140300	0	2740	2740	2740	2740	0
376	20240627	140200	0	2740	2740	2740	2740	0
377	20240627	140100	0	2740	2740	2740	2740	0
378	20240627	140000	0	2740	2740	2740	2740	0
379	20240627	135900	0	2740	2740	2740	2740	0
380	20240627	135800	0	2740	2740	2740	2740	0
381	20240627	135700	0	2740	2740	2740	2740	0
382	20240627	135600	0	2740	2740	2740	2740	0
383	20240627	135500	0	2740	2740	2740	2740	0
384	20240627	135400	0	2740	2740	2740	2740	0
385	20240627	135300	0	2740	2740	2740	2740	0
386	20240627	135200	0	2740	2740	2740	2740	0
387	20240627	135100	0	2740	2740	2740	2740	0
388	20240627	135000	0	2740	2740	2740	2740	0
389	20240627	134900	0	2740	2740	2740	2740	0
390	20240627	134800	0	2740	2740	2740	2740	0
391	20240627	134700	0	2740	2740	2740	2740	0
392	20240627	134600	0	2740	2740	2740	2740	0
393	20240627	134500	0	2740	2740	2740	2740	0
394	20240627	134400	0	2740	2740	2740	2740	0
395	20240627	134300	0	2740	2740	2740	2740	0
396	20240627	134200	0	2740	2740	2740	2740	0
397	20240627	134100	0	2740	2740	2740	2740	0
398	20240627	134000	0	2740	2740	2740	2740	0
399	20240627	133900	0	2740	2740	2740	2740	0
400	20240627	133800	0	2740	2740	2740	2740	0
401	20240627	133700	0	2740	2740	2740	2740	0
402	20240627	133600	0	2740	2740	2740	2740	0
403	20240627	133500	0	2740	2740	2740	2740	0
404	20240627	133400	0	2740	2740	2740	2740	0
405	20240627	133300	0	2740	2740	2740	2740	0
406	20240627	133200	0	2740	2740	2740	2740	0
407	20240627	133100	0	2740	2740	2740	2740	0
408	20240627	133000	0	2740	2740	2740	2740	0
409	20240627	132900	0	2740	2740	2740	2740	0
410	20240627	132800	0	2740	2740	2740	2740	0
411	20240627	132700	0	2740	2740	2740	2740	0
412	20240627	132600	0	2740	2740	2740	2740	0
413	20240627	132500	0	2740	2740	2740	2740	0
414	20240627	132400	0	2740	2740	2740	2740	0
415	20240627	132300	0	2740	2740	2740	2740	0
416	20240627	132200	0	2740	2740	2740	2740	0
417	20240627	132100	0	2740	2740	2740	2740	0
418	20240627	132000	0	2740	2740	2740	2740	0
419	20240627	131900	0	2740	2740	2740	2740	0
420	20240627	131800	0	2740	2740	2740	2740	0
421	20240627	131700	0	2740	2740	2740	2740	0
422	20240627	131600	0	2740	2740	2740	2740	0
423	20240627	131500	0	2740	2740	2740	2740	0
424	20240627	131400	0	2740	2740	2740	2740	0
425	20240627	131300	0	2740	2740	2740	2740	0
426	20240627	131200	0	2740	2740	2740	2740	0
427	20240627	131100	0	2740	2740	2740	2740	0
428	20240627	131000	0	2740	2740	2740	2740	0
429	20240627	130900	0	2740	2740	2740	2740	0
430	20240627	130800	0	2740	2740	2740	2740	0
431	20240627	130700	0	2740	2740	2740	2740	0
432	20240627	130600	0	2740	2740	2740	2740	0
433	20240627	130500	0	2740	2740	2740	2740	0
434	20240627	130400	0	2740	2740	2740	2740	0
435	20240627	130300	0	2740	2740	2740	2740	0
436	20240627	130200	0	2740	2740	2740	2740	0
437	20240627	130100	0	2740	2740	2740	2740	0
438	20240627	130000	0	2740	2740	2740	2740	0
439	20240627	125900	0	2740	2740	2740	2740	0
440	20240627	125800	0	2740	2740	2740	2740	0
441	20240627	125700	0	2740	2740	2740	2740	0
442	20240627	125600	0	2740	2740	2740	2740	0
443	20240627	125500	0	2740	2740	2740	2740	0
444	20240627	125400	0	2740	2740	2740	2740	0
445	20240627	125300	0	2740	2740	2740	2740	0
446	20240627	125200	0	2740	2740	2740	2740	0
447	20240627	125100	0	2740	2740	2740	2740	0
448	20240627	125000	0	2740	2740	2740	2740	0
449	20240627	124900	0	2740	2740	2740	2740	0
450	20240627	124800	0	2740	2740	2740	2740	0
451	20240627	124700	0	2740	2740	2740	2740	0
452	20240627	124600	0	2740	2740	2740	2740	0
453	20240627	124500	0	2740	2740	2740	2740	0
454	20240627	124400	0	2740	2740	2740	2740	0
455	20240627	124300	0	2740	2740	2740	2740	0
456	20240627	124200	0	2740	2740	2740	2740	0
457	20240627	124100	0	2740	2740	2740	2740	0
458	20240627	124000	0	2740	2740	2740	2740	0
459	20240627	123900	0	2740	2740	2740	2740	0
460	20240627	123800	0	2740	2740	2740	2740	0
461	20240627	123700	0	2740	2740	2740	2740	0
462	20240627	123600	0	2740	2740	2740	2740	0
463	20240627	123500	0	2740	2740	2740	2740	0
464	20240627	123400	0	2740	2740	2740	2740	0
465	20240627	123300	0	2740	2740	2740	2740	0
466	20240627	123200	0	2740	2740	2740	2740	0
467	20240627	123100	0	2740	2740	2740	2740	0
468	20240627	123000	0	2740	2740	2740	2740	0
469	20240627	122900	0	2740	2740	2740	2740	0
470	20240627	122800	0	2740	2740	2740	2740	0
471	20240627	122700	0	2740	2740	2740	2740	0
472	20240627	122600	0	2740	2740	2740	2740	0
473	20240627	122500	0	2740	2740	2740	2740	0
474	20240627	122400	0	2740	2740	2740	2740	0
475	20240627	122300	0	2740	2740	2740	2740	0
476	20240627	122200	0	2740	2740	2740	2740	0
477	20240627	122100	0	2740	2740	2740	2740	0
478	20240627	122000	0	2740	2740	2740	2740	0
479	20240627	121900	0	2740	2740	2740	2740	0
480	20240627	121800	0	2740	2740	2740	2740	0
481	20240627	121700	0	2740	2740	2740	2740	0
482	20240627	121600	0	2740	2740	2740	2740	0
483	20240627	121500	0	2740	2740	2740	2740	0
484	20240627	121400	0	2740	2740	2740	2740	0
485	20240627	121300	0	2740	2740	2740	2740	0
486	20240627	121200	0	2740	2740	2740	2740	0
487	20240627	121100	0	2740	2740	2740	2740	0
488	20240627	121000	0	2740	2740	2740	2740	0
489	20240627	120900	0	2740	2740	2740	2740	0
490	20240627	120800	0	2740	2740	2740	2740	0
491	20240627	120700	0	2740	2740	2740	2740	0
492	20240627	120600	0	2740	2740	2740	2740	0
493	20240627	120500	0	2740	2740	2740	2740	0
494	20240627	120400	0	2740	2740	2740	2740	0
495	20240627	120300	0	2740	2740	2740	2740	0
496	20240627	120200	0	2740	2740	2740	2740	0
497	20240627	120100	0	2740	2740	2740	2740	0
498	20240627	120000	0	2740	2740	2740	2740	0
499	20240627	115900	0	2740	2740	2740	2740	0
500	20240627	115800	0	2740	2740	2740	2740	0
501	20240627	115700	0	2740	2740	2740	2740	0
502	20240627	115600	0	2740	2740	2740	2740	0
503	20240627	115500	0	2740	2740	2740	2740	0
504	20240627	115400	0	2740	2740	2740	2740	0
505	20240627	115300	0	2740	2740	2740	2740	0
506	20240627	115200	0	2740	2740	2740	2740	0
507	20240627	115100	0	2740	2740	2740	2740	0
508	20240627	115000	0	2740	2740	2740	2740	0
509	20240627	114900	0	2740	2740	2740	2740	0
510	20240627	114800	0	2740	2740	2740	2740	0
511	20240627	114700	0	2740	2740	2740	2740	0
512	20240627	114600	0	2740	2740	2740	2740	0
513	20240627	114500	0	2740	2740	2740	2740	0
514	20240627	114400	0	2740	2740	2740	2740	0
515	20240627	114300	0	2740	2740	2740	2740	0
516	20240627	114200	0	2740	2740	2740	2740	0
517	20240627	114100	0	2740	2740	2740	2740	0
518	20240627	114000	0	2740	2740	2740	2740	0
519	20240627	113900	0	2740	2740	2740	2740	0
520	20240627	113800	0	2740	2740	2740	2740	0
521	20240627	113700	0	2740	2740	2740	2740	0
522	20240627	113600	0	2740	2740	2740	2740	0
523	20240627	113500	0	2740	2740	2740	2740	0
524	20240627	113400	0	2740	2740	2740	2740	0
525	20240627	113300	0	2740	2740	2740	2740	0
526	20240627	113200	0	2740	2740	2740	2740	0
527	20240627	113100	0	2740	2740	2740	2740	0
528	20240627	113000	0	2740	2740	2740	2740	0
529	20240627	112900	0	2740	2740	2740	2740	0
530	20240627	112800	0	2740	2740	2740	2740	0
531	20240627	112700	0	2740	2740	2740	2740	0
532	20240627	112600	0	2740	2740	2740	2740	0
533	20240627	112500	0	2740	2740	2740	2740	0
534	20240627	112400	0	2740	2740	2740	2740	0
535	20240627	112300	0	2740	2740	2740	2740	0
536	20240627	112200	0	2740	2740	2740	2740	0
537	20240627	112100	0	2740	2740	2740	2740	0
538	20240627	112000	0	2740	2740	2740	2740	0
539	20240627	111900	0	2740	2740	2740	2740	0
540	20240627	111800	0	2740	2740	2740	2740	0
541	20240627	111700	0	2740	2740	2740	2740	0
542	20240627	111600	0	2740	2740	2740	2740	0
543	20240627	111500	0	2740	2740	2740	2740	0
544	20240627	111400	0	2740	2740	2740	2740	0
545	20240627	111300	0	2740	2740	2740	2740	0
546	20240627	111200	0	2740	2740	2740	2740	0
547	20240627	111100	0	2740	2740	2740	2740	0
548	20240627	111000	0	2740	2740	2740	2740	0
549	20240627	110900	0	2740	2740	2740	2740	0
550	20240627	110800	0	2740	2740	2740	2740	0
551	20240627	110700	0	2740	2740	2740	2740	0
552	20240627	110600	0	2740	2740	2740	2740	0
553	20240627	110500	0	2740	2740	2740	2740	0
554	20240627	110400	0	2740	2740	2740	2740	0
555	20240627	110300	0	2740	2740	2740	2740	0
556	20240627	110200	0	2740	2740	2740	2740	0
557	20240627	110100	0	2740	2740	2740	2740	0
558	20240627	110000	0	2740	2740	2740	2740	0
559	20240627	105900	0	2740	2740	2740	2740	0
560	20240627	105800	0	2740	2740	2740	2740	0
561	20240627	105700	0	2740	2740	2740	2740	0
562	20240627	105600	0	2740	2740	2740	2740	0
563	20240627	105500	0	2740	2740	2740	2740	0
564	20240627	105400	0	2740	2740	2740	2740	0
565	20240627	105300	0	2740	2740	2740	2740	0
566	20240627	105200	0	2740	2740	2740	2740	0
567	20240627	105100	0	2740	2740	2740	2740	0
568	20240627	105000	0	2740	2740	2740	2740	0
569	20240627	104900	0	2740	2740	2740	2740	0
570	20240627	104800	0	2740	2740	2740	2740	0
571	20240627	104700	0	2740	2740	2740	2740	0
572	20240627	104600	0	2740	2740	2740	2740	0
573	20240627	104500	0	2740	2740	2740	2740	0
574	20240627	104400	0	2740	2740	2740	2740	0
575	20240627	104300	0	2740	2740	2740	2740	0
576	20240627	104200	0	2740	2740	2740	2740	0
577	20240627	104100	0	2740	2740	2740	2740	0
578	20240627	104000	0	2740	2740	2740	2740	0
579	20240627	103900	0	2740	2740	2740	2740	0
580	20240627	103800	0	2740	2740	2740	2740	0
581	20240627	103700	0	2740	2740	2740	2740	0
582	20240627	103600	0	2740	2740	2740	2740	0
583	20240627	103500	0	2740	2740	2740	2740	0
584	20240627	103400	0	2740	2740	2740	2740	0
585	20240627	103300	0	2740	2740	2740	2740	0
586	20240627	103200	0	2740	2740	2740	2740	0
587	20240627	103100	0	2740	2740	2740	2740	0
588	20240627	103000	0	2740	2740	2740	2740	0
589	20240627	102900	0	2740	2740	2740	2740	0
590	20240627	102800	0	2740	2740	2740	2740	0
591	20240627	102700	0	2740	2740	2740	2740	0
592	20240627	102600	0	2740	2740	2740	2740	0
593	20240627	102500	0	2740	2740	2740	2740	0
594	20240627	102400	0	2740	2740	2740	2740	0
595	20240627	102300	0	2740	2740	2740	2740	0
596	20240627	102200	0	2740	2740	2740	2740	0
597	20240627	102100	0	2740	2740	2740	2740	0
598	20240627	102000	0	2740	2740	2740	2740	0
599	20240627	101900	0	2740	2740	2740	2740	0
600	20240627	101800	0	2740	2740	2740	2740	0
601	20240627	101700	0	2740	2740	2740	2740	0
602	20240627	101600	0	2740	2740	2740	2740	0
603	20240627	101500	0	2740	2740	2740	2740	0
604	20240627	101400	0	2740	2740	2740	2740	0
605	20240627	101300	0	2740	2740	2740	2740	0
606	20240627	101200	0	2740	2740	2740	2740	0
607	20240627	101100	0	2740	2740	2740	2740	0
608	20240627	101000	0	2740	2740	2740	2740	0
609	20240627	100900	0	2740	2740	2740	2740	0
610	20240627	100800	0	2740	2740	2740	2740	0
611	20240627	100700	0	2740	2740	2740	2740	0
612	20240627	100600	0	2740	2740	2740	2740	0
613	20240627	100500	0	2740	2740	2740	2740	0
614	20240627	100400	0	2740	2740	2740	2740	0
615	20240627	100300	0	2740	2740	2740	2740	0
616	20240627	100200	0	2740	2740	2740	2740	0
617	20240627	100100	0	2740	2740	2740	2740	0
618	20240627	100000	0	2740	2740	2740	2740	0
619	20240627	095900	0	2740	2740	2740	2740	0
620	20240627	095800	0	2740	2740	2740	2740	0
621	20240627	095700	0	2740	2740	2740	2740	0
622	20240627	095600	0	2740	2740	2740	2740	0
623	20240627	095500	0	2740	2740	2740	2740	0
624	20240627	095400	0	2740	2740	2740	2740	0
625	20240627	095300	0	2740	2740	2740	2740	0
626	20240627	095200	0	2740	2740	2740	2740	0
627	20240627	095100	0	2740	2740	2740	2740	0
628	20240627	095000	0	2740	2740	2740	2740	0
629	20240627	094900	0	2740	2740	2740	2740	0
630	20240627	094800	0	2740	2740	2740	2740	0
631	20240627	094700	0	2740	2740	2740	2740	0
632	20240627	094600	0	2740	2740	2740	2740	0
633	20240627	094500	0	2740	2740	2740	2740	0
634	20240627	094400	0	2740	2740	2740	2740	0
635	20240627	094300	0	2740	2740	2740	2740	0
636	20240627	094200	0	2740	2740	2740	2740	0
637	20240627	094100	0	2740	2740	2740	2740	0
638	20240627	094000	0	2740	2740	2740	2740	0
639	20240627	093900	0	2740	2740	2740	2740	0
640	20240627	093800	0	2740	2740	2740	2740	0
641	20240627	093700	0	2740	2740	2740	2740	0
642	20240627	093600	0	2740	2740	2740	2740	0
643	20240627	093500	0	2740	2740	2740	2740	0
644	20240627	093400	0	2740	2740	2740	2740	0
645	20240627	093300	0	2740	2740	2740	2740	0
646	20240627	093200	0	2740	2740	2740	2740	0
647	20240627	093100	0	2740	2740	2740	2740	0
648	20240627	093000	0	2740	2740	2740	2740	0
649	20240627	092900	0	2740	2740	2740	2740	0
650	20240627	092800	0	2740	2740	2740	2740	0
651	20240627	092700	0	2740	2740	2740	2740	0
652	20240627	092600	0	2740	2740	2740	2740	0
653	20240627	092500	0	2740	2740	2740	2740	0
654	20240627	092400	0	2740	2740	2740	2740	0
655	20240627	092300	0	2740	2740	2740	2740	0
656	20240627	092200	0	2740	2740	2740	2740	0
657	20240627	092100	0	2740	2740	2740	2740	0
658	20240627	092000	0	2740	2740	2740	2740	0
659	20240627	091900	0	2740	2740	2740	2740	0
660	20240627	091800	0	2740	2740	2740	2740	0
661	20240627	091700	0	2740	2740	2740	2740	0
662	20240627	091600	0	2740	2740	2740	2740	0
663	20240627	091500	0	2740	2740	2740	2740	0
664	20240627	091400	0	2740	2740	2740	2740	0
665	20240627	091300	0	2740	2740	2740	2740	0
666	20240627	091200	0	2740	2740	2740	2740	0
667	20240627	091100	0	2740	2740	2740	2740	0
668	20240627	091000	0	2740	2740	2740	2740	0
669	20240627	090900	0	2740	2740	2740	2740	0
670	20240627	090800	0	2740	2740	2740	2740	0
671	20240627	090700	0	2740	2740	2740	2740	0
672	20240627	090600	0	2740	2740	2740	2740	0
673	20240627	090500	0	2740	2740	2740	2740	0
674	20240627	090400	0	2740	2740	2740	2740	0
675	20240627	090300	0	2740	2740	2740	2740	0
676	20240627	090200	0	2740	2740	2740	2740	0
677	20240627	090100	0	2740	2740	2740	2740	0
678	20240627	090000	0	2740	2740	2740	2740	0