KissMeData/357550/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212400	239301800	54200	54200	54200	54200	221
3	20240626	212300	239301800	54200	54200	54200	54200	0
4	20240626	212200	239301800	54200	54200	54200	54200	0
5	20240626	212100	239301800	54200	54200	54200	54200	0
6	20240626	212000	239301800	54200	54200	54200	54200	0
7	20240626	211900	239301800	54200	54200	54200	54200	0
8	20240626	211800	239301800	54200	54200	54200	54200	0
9	20240626	211700	239301800	54200	54200	54200	54200	0
10	20240626	211600	239301800	54200	54200	54200	54200	0
11	20240626	211500	239301800	54200	54200	54200	54200	0
12	20240626	211400	239301800	54200	54200	54200	54200	0
13	20240626	211300	239301800	54200	54200	54200	54200	0
14	20240626	211200	239301800	54200	54200	54200	54200	0
15	20240626	211100	239301800	54200	54200	54200	54200	0
16	20240626	211000	239301800	54200	54200	54200	54200	0
17	20240626	210900	239301800	54200	54200	54200	54200	0
18	20240626	210800	239301800	54200	54200	54200	54200	0
19	20240626	210700	239301800	54200	54200	54200	54200	0
20	20240626	210600	239301800	54200	54200	54200	54200	0
21	20240626	210500	239301800	54200	54200	54200	54200	0
22	20240626	210400	239301800	54200	54200	54200	54200	0
23	20240626	210300	239301800	54200	54200	54200	54200	0
24	20240626	210200	239301800	54200	54200	54200	54200	0
25	20240626	210100	239301800	54200	54200	54200	54200	0
26	20240626	210000	239301800	54200	54200	54200	54200	0
27	20240626	205900	239301800	54200	54200	54200	54200	0
28	20240626	205800	239301800	54200	54200	54200	54200	0
29	20240626	205700	239301800	54200	54200	54200	54200	0
30	20240626	205600	239301800	54200	54200	54200	54200	0
31	20240626	205500	239301800	54200	54200	54200	54200	0
32	20240626	205400	239301800	54200	54200	54200	54200	221
33	20240626	205300	239301800	54200	54200	54200	54200	0
34	20240626	205200	239301800	54200	54200	54200	54200	0
35	20240626	205100	239301800	54200	54200	54200	54200	0
36	20240626	205000	239301800	54200	54200	54200	54200	0
37	20240626	204900	239301800	54200	54200	54200	54200	0
38	20240626	204800	239301800	54200	54200	54200	54200	0
39	20240626	204700	239301800	54200	54200	54200	54200	0
40	20240626	204600	239301800	54200	54200	54200	54200	0
41	20240626	204500	239301800	54200	54200	54200	54200	0
42	20240626	204400	239301800	54200	54200	54200	54200	0
43	20240626	204300	239301800	54200	54200	54200	54200	0
44	20240626	204200	239301800	54200	54200	54200	54200	0
45	20240626	204100	239301800	54200	54200	54200	54200	0
46	20240626	204000	239301800	54200	54200	54200	54200	0
47	20240626	203900	239301800	54200	54200	54200	54200	0
48	20240626	203800	239301800	54200	54200	54200	54200	0
49	20240626	203700	239301800	54200	54200	54200	54200	0
50	20240626	203600	239301800	54200	54200	54200	54200	0
51	20240626	203500	239301800	54200	54200	54200	54200	0
52	20240626	203400	239301800	54200	54200	54200	54200	0
53	20240626	203300	239301800	54200	54200	54200	54200	0
54	20240626	203200	239301800	54200	54200	54200	54200	0
55	20240626	203100	239301800	54200	54200	54200	54200	0
56	20240626	203000	239301800	54200	54200	54200	54200	0
57	20240626	202900	239301800	54200	54200	54200	54200	0
58	20240626	202800	239301800	54200	54200	54200	54200	0
59	20240626	202700	239301800	54200	54200	54200	54200	0
60	20240626	202600	239301800	54200	54200	54200	54200	0
61	20240626	202500	239301800	54200	54200	54200	54200	0
62	20240626	202400	239301800	54200	54200	54200	54200	221
63	20240626	202300	239301800	54200	54200	54200	54200	0
64	20240626	202200	239301800	54200	54200	54200	54200	0
65	20240626	202100	239301800	54200	54200	54200	54200	0
66	20240626	202000	239301800	54200	54200	54200	54200	0
67	20240626	201900	239301800	54200	54200	54200	54200	0
68	20240626	201800	239301800	54200	54200	54200	54200	0
69	20240626	201700	239301800	54200	54200	54200	54200	0
70	20240626	201600	239301800	54200	54200	54200	54200	0
71	20240626	201500	239301800	54200	54200	54200	54200	0
72	20240626	201400	239301800	54200	54200	54200	54200	0
73	20240626	201300	239301800	54200	54200	54200	54200	0
74	20240626	201200	239301800	54200	54200	54200	54200	0
75	20240626	201100	239301800	54200	54200	54200	54200	0
76	20240626	201000	239301800	54200	54200	54200	54200	0
77	20240626	200900	239301800	54200	54200	54200	54200	0
78	20240626	200800	239301800	54200	54200	54200	54200	0
79	20240626	200700	239301800	54200	54200	54200	54200	0
80	20240626	200600	239301800	54200	54200	54200	54200	0
81	20240626	200500	239301800	54200	54200	54200	54200	0
82	20240626	200400	239301800	54200	54200	54200	54200	0
83	20240626	200300	239301800	54200	54200	54200	54200	0
84	20240626	200200	239301800	54200	54200	54200	54200	0
85	20240626	200100	239301800	54200	54200	54200	54200	0
86	20240626	200000	239301800	54200	54200	54200	54200	0
87	20240626	195900	239301800	54200	54200	54200	54200	0
88	20240626	195800	239301800	54200	54200	54200	54200	0
89	20240626	195700	239301800	54200	54200	54200	54200	0
90	20240626	195600	239301800	54200	54200	54200	54200	0
91	20240626	195500	239301800	54200	54200	54200	54200	0
92	20240626	195400	239301800	54200	54200	54200	54200	221
93	20240626	195300	239301800	54200	54200	54200	54200	0
94	20240626	195200	239301800	54200	54200	54200	54200	0
95	20240626	195100	239301800	54200	54200	54200	54200	0
96	20240626	195000	239301800	54200	54200	54200	54200	0
97	20240626	194900	239301800	54200	54200	54200	54200	0
98	20240626	194800	239301800	54200	54200	54200	54200	0
99	20240626	194700	239301800	54200	54200	54200	54200	0
100	20240626	194600	239301800	54200	54200	54200	54200	0
101	20240626	194500	239301800	54200	54200	54200	54200	0
102	20240626	194400	239301800	54200	54200	54200	54200	0
103	20240626	194300	239301800	54200	54200	54200	54200	0
104	20240626	194200	239301800	54200	54200	54200	54200	0
105	20240626	194100	239301800	54200	54200	54200	54200	0
106	20240626	194000	239301800	54200	54200	54200	54200	0
107	20240626	193900	239301800	54200	54200	54200	54200	0
108	20240626	193800	239301800	54200	54200	54200	54200	0
109	20240626	193700	239301800	54200	54200	54200	54200	0
110	20240626	193600	239301800	54200	54200	54200	54200	0
111	20240626	193500	239301800	54200	54200	54200	54200	0
112	20240626	193400	239301800	54200	54200	54200	54200	0
113	20240626	193300	239301800	54200	54200	54200	54200	0
114	20240626	193200	239301800	54200	54200	54200	54200	0
115	20240626	193100	239301800	54200	54200	54200	54200	0
116	20240626	193000	239301800	54200	54200	54200	54200	0
117	20240626	192900	239301800	54200	54200	54200	54200	0
118	20240626	192800	239301800	54200	54200	54200	54200	0
119	20240626	192700	239301800	54200	54200	54200	54200	0
120	20240626	192600	239301800	54200	54200	54200	54200	0
121	20240626	192500	239301800	54200	54200	54200	54200	0
122	20240626	192400	239301800	54200	54200	54200	54200	221
123	20240626	192300	239301800	54200	54200	54200	54200	0
124	20240626	192200	239301800	54200	54200	54200	54200	0
125	20240626	192100	239301800	54200	54200	54200	54200	0
126	20240626	192000	239301800	54200	54200	54200	54200	0
127	20240626	191900	239301800	54200	54200	54200	54200	0
128	20240626	191800	239301800	54200	54200	54200	54200	0
129	20240626	191700	239301800	54200	54200	54200	54200	0
130	20240626	191600	239301800	54200	54200	54200	54200	0
131	20240626	191500	239301800	54200	54200	54200	54200	0
132	20240626	191400	239301800	54200	54200	54200	54200	0
133	20240626	191300	239301800	54200	54200	54200	54200	0
134	20240626	191200	239301800	54200	54200	54200	54200	0
135	20240626	191100	239301800	54200	54200	54200	54200	0
136	20240626	191000	239301800	54200	54200	54200	54200	0
137	20240626	190900	239301800	54200	54200	54200	54200	0
138	20240626	190800	239301800	54200	54200	54200	54200	0
139	20240626	190700	239301800	54200	54200	54200	54200	0
140	20240626	190600	239301800	54200	54200	54200	54200	0
141	20240626	190500	239301800	54200	54200	54200	54200	0
142	20240626	190400	239301800	54200	54200	54200	54200	0
143	20240626	190300	239301800	54200	54200	54200	54200	0
144	20240626	190200	239301800	54200	54200	54200	54200	0
145	20240626	190100	239301800	54200	54200	54200	54200	0
146	20240626	190000	239301800	54200	54200	54200	54200	0
147	20240626	185900	239301800	54200	54200	54200	54200	0
148	20240626	185800	239301800	54200	54200	54200	54200	0
149	20240626	185700	239301800	54200	54200	54200	54200	0
150	20240626	185600	239301800	54200	54200	54200	54200	0
151	20240626	185500	239301800	54200	54200	54200	54200	0
152	20240626	185400	239301800	54200	54200	54200	54200	221
153	20240626	185300	239301800	54200	54200	54200	54200	0
154	20240626	185200	239301800	54200	54200	54200	54200	0
155	20240626	185100	239301800	54200	54200	54200	54200	0
156	20240626	185000	239301800	54200	54200	54200	54200	0
157	20240626	184900	239301800	54200	54200	54200	54200	0
158	20240626	184800	239301800	54200	54200	54200	54200	0
159	20240626	184700	239301800	54200	54200	54200	54200	0
160	20240626	184600	239301800	54200	54200	54200	54200	0
161	20240626	184500	239301800	54200	54200	54200	54200	0
162	20240626	184400	239301800	54200	54200	54200	54200	0
163	20240626	184300	239301800	54200	54200	54200	54200	0
164	20240626	184200	239301800	54200	54200	54200	54200	0
165	20240626	184100	239301800	54200	54200	54200	54200	0
166	20240626	184000	239301800	54200	54200	54200	54200	0
167	20240626	183900	239301800	54200	54200	54200	54200	0
168	20240626	183800	239301800	54200	54200	54200	54200	0
169	20240626	183700	239301800	54200	54200	54200	54200	0
170	20240626	183600	239301800	54200	54200	54200	54200	0
171	20240626	183500	239301800	54200	54200	54200	54200	0
172	20240626	183400	239301800	54200	54200	54200	54200	0
173	20240626	183300	239301800	54200	54200	54200	54200	0
174	20240626	183200	239301800	54200	54200	54200	54200	0
175	20240626	183100	239301800	54200	54200	54200	54200	0
176	20240626	183000	239301800	54200	54200	54200	54200	0
177	20240626	182900	239301800	54200	54200	54200	54200	0
178	20240626	182800	239301800	54200	54200	54200	54200	0
179	20240626	182700	239301800	54200	54200	54200	54200	0
180	20240626	182600	239301800	54200	54200	54200	54200	0
181	20240626	182500	239301800	54200	54200	54200	54200	0
182	20240626	182400	239301800	54200	54200	54200	54200	221
183	20240626	182300	239301800	54200	54200	54200	54200	0
184	20240626	182200	239301800	54200	54200	54200	54200	0
185	20240626	182100	239301800	54200	54200	54200	54200	0
186	20240626	182000	239301800	54200	54200	54200	54200	0
187	20240626	181900	239301800	54200	54200	54200	54200	0
188	20240626	181800	239301800	54200	54200	54200	54200	0
189	20240626	181700	239301800	54200	54200	54200	54200	0
190	20240626	181600	239301800	54200	54200	54200	54200	0
191	20240626	181500	239301800	54200	54200	54200	54200	0
192	20240626	181400	239301800	54200	54200	54200	54200	0
193	20240626	181300	239301800	54200	54200	54200	54200	0
194	20240626	181200	239301800	54200	54200	54200	54200	0
195	20240626	181100	239301800	54200	54200	54200	54200	0
196	20240626	181000	239301800	54200	54200	54200	54200	0
197	20240626	180900	239301800	54200	54200	54200	54200	0
198	20240626	180800	239301800	54200	54200	54200	54200	0
199	20240626	180700	239301800	54200	54200	54200	54200	0
200	20240626	180600	239301800	54200	54200	54200	54200	0
201	20240626	180500	239301800	54200	54200	54200	54200	0
202	20240626	180400	239301800	54200	54200	54200	54200	0
203	20240626	180300	239301800	54200	54200	54200	54200	0
204	20240626	180200	239301800	54200	54200	54200	54200	0
205	20240626	180100	239301800	54200	54200	54200	54200	0
206	20240626	180000	239301800	54200	54200	54200	54200	0
207	20240626	175900	239301800	54200	54200	54200	54200	0
208	20240626	175800	239301800	54200	54200	54200	54200	0
209	20240626	175700	239301800	54200	54200	54200	54200	0
210	20240626	175600	239301800	54200	54200	54200	54200	0
211	20240626	175500	239301800	54200	54200	54200	54200	0
212	20240626	175400	239301800	54200	54200	54200	54200	221
213	20240626	175300	239301800	54200	54200	54200	54200	0
214	20240626	175200	239301800	54200	54200	54200	54200	0
215	20240626	175100	239301800	54200	54200	54200	54200	0
216	20240626	175000	239301800	54200	54200	54200	54200	0
217	20240626	174900	239301800	54200	54200	54200	54200	0
218	20240626	174800	239301800	54200	54200	54200	54200	0
219	20240626	174700	239301800	54200	54200	54200	54200	0
220	20240626	174600	239301800	54200	54200	54200	54200	0
221	20240626	174500	239301800	54200	54200	54200	54200	0
222	20240626	174400	239301800	54200	54200	54200	54200	0
223	20240626	174300	239301800	54200	54200	54200	54200	0
224	20240626	174200	239301800	54200	54200	54200	54200	0
225	20240626	174100	239301800	54200	54200	54200	54200	0
226	20240626	174000	239301800	54200	54200	54200	54200	0
227	20240626	173900	239301800	54200	54200	54200	54200	0
228	20240626	173800	239301800	54200	54200	54200	54200	0
229	20240626	173700	239301800	54200	54200	54200	54200	0
230	20240626	173600	239301800	54200	54200	54200	54200	0
231	20240626	173500	239301800	54200	54200	54200	54200	0
232	20240626	173400	239301800	54200	54200	54200	54200	0
233	20240626	173300	239301800	54200	54200	54200	54200	0
234	20240626	173200	239301800	54200	54200	54200	54200	0
235	20240626	173100	239301800	54200	54200	54200	54200	0
236	20240626	173000	239301800	54200	54200	54200	54200	0
237	20240626	172900	239301800	54200	54200	54200	54200	0
238	20240626	172800	239301800	54200	54200	54200	54200	0
239	20240626	172700	239301800	54200	54200	54200	54200	0
240	20240626	172600	239301800	54200	54200	54200	54200	0
241	20240626	172500	239301800	54200	54200	54200	54200	0
242	20240626	172400	239301800	54200	54200	54200	54200	221
243	20240626	172300	239301800	54200	54200	54200	54200	0
244	20240626	172200	239301800	54200	54200	54200	54200	0
245	20240626	172100	239301800	54200	54200	54200	54200	0
246	20240626	172000	239301800	54200	54200	54200	54200	0
247	20240626	171900	239301800	54200	54200	54200	54200	0
248	20240626	171800	239301800	54200	54200	54200	54200	0
249	20240626	171700	239301800	54200	54200	54200	54200	0
250	20240626	171600	239301800	54200	54200	54200	54200	0
251	20240626	171500	239301800	54200	54200	54200	54200	0
252	20240626	171400	239301800	54200	54200	54200	54200	0
253	20240626	171300	239301800	54200	54200	54200	54200	0
254	20240626	171200	239301800	54200	54200	54200	54200	0
255	20240626	171100	239301800	54200	54200	54200	54200	0
256	20240626	171000	239301800	54200	54200	54200	54200	0
257	20240626	170900	239301800	54200	54200	54200	54200	0
258	20240626	170800	239301800	54200	54200	54200	54200	0
259	20240626	170700	239301800	54200	54200	54200	54200	0
260	20240626	170600	239301800	54200	54200	54200	54200	0
261	20240626	170500	239301800	54200	54200	54200	54200	0
262	20240626	170400	239301800	54200	54200	54200	54200	0
263	20240626	170300	239301800	54200	54200	54200	54200	0
264	20240626	170200	239301800	54200	54200	54200	54200	0
265	20240626	170100	239301800	54200	54200	54200	54200	0
266	20240626	170000	239301800	54200	54200	54200	54200	0
267	20240626	165900	239301800	54200	54200	54200	54200	0
268	20240626	165800	239301800	54200	54200	54200	54200	0
269	20240626	165700	239301800	54200	54200	54200	54200	0
270	20240626	165600	239301800	54200	54200	54200	54200	0
271	20240626	165500	239301800	54200	54200	54200	54200	0
272	20240626	165400	239301800	54200	54200	54200	54200	221
273	20240626	165300	239301800	54200	54200	54200	54200	0
274	20240626	165200	239301800	54200	54200	54200	54200	0
275	20240626	165100	239301800	54200	54200	54200	54200	0
276	20240626	165000	239301800	54200	54200	54200	54200	0
277	20240626	164900	239301800	54200	54200	54200	54200	0
278	20240626	164800	239301800	54200	54200	54200	54200	0
279	20240626	164700	239301800	54200	54200	54200	54200	0
280	20240626	164600	239301800	54200	54200	54200	54200	0
281	20240626	164500	239301800	54200	54200	54200	54200	0
282	20240626	164400	239301800	54200	54200	54200	54200	0
283	20240626	164300	239301800	54200	54200	54200	54200	0
284	20240626	164200	239301800	54200	54200	54200	54200	0
285	20240626	164100	239301800	54200	54200	54200	54200	0
286	20240626	164000	239301800	54200	54200	54200	54200	0
287	20240626	163900	239301800	54200	54200	54200	54200	0
288	20240626	163800	239301800	54200	54200	54200	54200	0
289	20240626	163700	239301800	54200	54200	54200	54200	0
290	20240626	163600	239301800	54200	54200	54200	54200	0
291	20240626	163500	239301800	54200	54200	54200	54200	0
292	20240626	163400	239301800	54200	54200	54200	54200	0
293	20240626	163300	239301800	54200	54200	54200	54200	0
294	20240626	163200	239301800	54200	54200	54200	54200	0
295	20240626	163100	239301800	54200	54200	54200	54200	0
296	20240626	163000	239301800	54200	54200	54200	54200	0
297	20240626	162900	239301800	54200	54200	54200	54200	0
298	20240626	162800	239301800	54200	54200	54200	54200	0
299	20240626	162700	239301800	54200	54200	54200	54200	0
300	20240626	162600	239301800	54200	54200	54200	54200	0
301	20240626	162500	239301800	54200	54200	54200	54200	0
302	20240626	162400	239301800	54200	54200	54200	54200	221
303	20240626	162300	239301800	54200	54200	54200	54200	0
304	20240626	162200	239301800	54200	54200	54200	54200	0
305	20240626	162100	239301800	54200	54200	54200	54200	0
306	20240626	162000	239301800	54200	54200	54200	54200	0
307	20240626	161900	239301800	54200	54200	54200	54200	0
308	20240626	161800	239301800	54200	54200	54200	54200	0
309	20240626	161700	239301800	54200	54200	54200	54200	0
310	20240626	161600	239301800	54200	54200	54200	54200	0
311	20240626	161500	239301800	54200	54200	54200	54200	0
312	20240626	161400	239301800	54200	54200	54200	54200	0
313	20240626	161300	239301800	54200	54200	54200	54200	0
314	20240626	161200	239301800	54200	54200	54200	54200	0
315	20240626	161100	239301800	54200	54200	54200	54200	0
316	20240626	161000	239301800	54200	54200	54200	54200	0
317	20240626	160900	239301800	54200	54200	54200	54200	0
318	20240626	160800	239301800	54200	54200	54200	54200	0
319	20240626	160700	239301800	54200	54200	54200	54200	0
320	20240626	160600	239301800	54200	54200	54200	54200	0
321	20240626	160500	239301800	54200	54200	54200	54200	0
322	20240626	160400	239301800	54200	54200	54200	54200	0
323	20240626	160300	239301800	54200	54200	54200	54200	0
324	20240626	160200	239301800	54200	54200	54200	54200	0
325	20240626	160100	239301800	54200	54200	54200	54200	0
326	20240626	160000	239301800	54200	54200	54200	54200	0
327	20240626	155900	239301800	54200	54200	54200	54200	0
328	20240626	155800	239301800	54200	54200	54200	54200	0
329	20240626	155700	239301800	54200	54200	54200	54200	0
330	20240626	155600	239301800	54200	54200	54200	54200	0
331	20240626	155500	239301800	54200	54200	54200	54200	0
332	20240626	155400	239301800	54200	54200	54200	54200	221
333	20240626	155300	239301800	54200	54200	54200	54200	0
334	20240626	155200	239301800	54200	54200	54200	54200	0
335	20240626	155100	239301800	54200	54200	54200	54200	0
336	20240626	155000	239301800	54200	54200	54200	54200	0
337	20240626	154900	239301800	54200	54200	54200	54200	0
338	20240626	154800	239301800	54200	54200	54200	54200	0
339	20240626	154700	239301800	54200	54200	54200	54200	0
340	20240626	154600	239301800	54200	54200	54200	54200	0
341	20240626	154500	239301800	54200	54200	54200	54200	0
342	20240626	154400	239301800	54200	54200	54200	54200	0
343	20240626	154300	239301800	54200	54200	54200	54200	0
344	20240626	154200	239301800	54200	54200	54200	54200	0
345	20240626	154100	239301800	54200	54200	54200	54200	0
346	20240626	154000	239301800	54200	54200	54200	54200	0
347	20240626	153900	239301800	54200	54200	54200	54200	0
348	20240626	153800	239301800	54200	54200	54200	54200	0
349	20240626	153700	239301800	54200	54200	54200	54200	0
350	20240626	153600	239301800	54200	54200	54200	54200	0
351	20240626	153500	239301800	54200	54200	54200	54200	0
352	20240626	153400	239301800	54200	54200	54200	54200	0
353	20240626	153300	239301800	54200	54200	54200	54200	0
354	20240626	153200	239301800	54200	54200	54200	54200	0
355	20240626	153100	239301800	54200	54200	54200	54200	0
356	20240626	153000	239301800	54200	54200	54200	54200	221
357	20240626	152900	227323600	54200	54200	54200	54200	0
358	20240626	152800	227323600	54200	54200	54200	54200	0
359	20240626	152700	227323600	54200	54200	54200	54200	0
360	20240626	152600	227323600	54200	54200	54200	54200	0
361	20240626	152500	227323600	54200	54200	54200	54200	0
362	20240626	152400	227323600	54200	54200	54200	54200	0
363	20240626	152300	227323600	54200	54200	54200	54200	0
364	20240626	152200	227323600	54200	54200	54200	54200	0
365	20240626	152100	227323600	54200	54200	54200	54200	0
366	20240626	152000	227323600	54200	54200	54200	54200	0
367	20240626	151900	227323600	54200	54200	54200	54200	1
368	20240626	151800	227269400	54200	54300	54300	54200	112
369	20240626	151700	221188900	54200	54100	54200	54100	17
370	20240626	151600	220268500	54100	54100	54100	54100	0
371	20240626	151500	220268500	54100	54200	54200	54100	19
372	20240626	151400	219239700	54200	54200	54200	54200	1
373	20240626	151300	219185500	54200	54200	54200	54200	0
374	20240626	151200	219185500	54200	54200	54200	54200	0
375	20240626	151100	219185500	54200	54200	54200	54200	3
376	20240626	151000	219022900	54200	54200	54200	54200	0
377	20240626	150900	219022900	54200	54200	54200	54200	1
378	20240626	150800	218968700	54200	54200	54200	54200	17
379	20240626	150700	218047300	54200	54200	54200	54200	0
380	20240626	150600	218047300	54200	54200	54200	54200	0
381	20240626	150500	218047300	54200	54200	54200	54200	0
382	20240626	150400	218047300	54200	54200	54200	54200	0
383	20240626	150300	218047300	54200	54200	54200	54200	20
384	20240626	150200	216963300	54300	54300	54300	54300	0
385	20240626	150100	216963300	54300	54300	54300	54300	0
386	20240626	150000	216963300	54300	54300	54300	54300	0
387	20240626	145900	216963300	54300	54300	54300	54300	0
388	20240626	145800	216963300	54300	54300	54300	54300	0
389	20240626	145700	216963300	54300	54300	54300	54300	0
390	20240626	145600	216963300	54300	54300	54300	54300	0
391	20240626	145500	216963300	54300	54300	54300	54300	0
392	20240626	145400	216963300	54300	54300	54300	54300	0
393	20240626	145300	216963300	54300	54300	54300	54300	0
394	20240626	145200	216963300	54300	54300	54300	54300	0
395	20240626	145100	216963300	54300	54300	54300	54300	0
396	20240626	145000	216963300	54300	54300	54300	54300	2
397	20240626	144900	216854700	54200	54200	54200	54200	0
398	20240626	144800	216854700	54200	54200	54200	54200	0
399	20240626	144700	216854700	54200	54200	54200	54200	0
400	20240626	144600	216854700	54200	54200	54200	54200	3
401	20240626	144500	216692100	54100	54100	54100	54100	0
402	20240626	144400	216692100	54100	54100	54100	54100	0
403	20240626	144300	216692100	54100	54100	54100	54100	0
404	20240626	144200	216692100	54100	54100	54100	54100	0
405	20240626	144100	216692100	54100	54200	54200	54100	51
406	20240626	144000	213928300	54300	54300	54300	54300	0
407	20240626	143900	213928300	54300	54300	54300	54300	0
408	20240626	143800	213928300	54300	54300	54300	54300	0
409	20240626	143700	213928300	54300	54300	54300	54300	0
410	20240626	143600	213928300	54300	54300	54300	54300	10
411	20240626	143500	213385300	54300	54300	54300	54300	0
412	20240626	143400	213385300	54300	54300	54300	54300	0
413	20240626	143300	213385300	54300	54300	54300	54300	0
414	20240626	143200	213385300	54300	54300	54300	54300	0
415	20240626	143100	213385300	54300	54300	54300	54300	0
416	20240626	143000	213385300	54300	54300	54300	54300	0
417	20240626	142900	213385300	54300	54300	54300	54300	0
418	20240626	142800	213385300	54300	54300	54300	54300	0
419	20240626	142700	213385300	54300	54300	54300	54300	0
420	20240626	142600	213385300	54300	54300	54300	54300	0
421	20240626	142500	213385300	54300	54300	54300	54300	0
422	20240626	142400	213385300	54300	54300	54300	54300	0
423	20240626	142300	213385300	54300	54300	54300	54300	17
424	20240626	142200	212462200	54300	54300	54300	54300	0
425	20240626	142100	212462200	54300	54300	54300	54300	0
426	20240626	142000	212462200	54300	54300	54300	54300	6
427	20240626	141900	212136400	54200	54200	54200	54200	0
428	20240626	141800	212136400	54200	54200	54200	54200	84
429	20240626	141700	207583600	54200	54200	54200	54200	0
430	20240626	141600	207583600	54200	54200	54200	54200	0
431	20240626	141500	207583600	54200	54200	54200	54200	0
432	20240626	141400	207583600	54200	54200	54200	54200	0
433	20240626	141300	207583600	54200	54200	54200	54200	0
434	20240626	141200	207583600	54200	54200	54200	54200	0
435	20240626	141100	207583600	54200	54200	54200	54200	0
436	20240626	141000	207583600	54200	54200	54200	54200	0
437	20240626	140900	207583600	54200	54200	54200	54200	0
438	20240626	140800	207583600	54200	54300	54300	54200	104
439	20240626	140700	201936800	54300	54300	54300	54300	0
440	20240626	140600	201936800	54300	54300	54300	54300	0
441	20240626	140500	201936800	54300	54300	54300	54300	0
442	20240626	140400	201936800	54300	54300	54300	54300	0
443	20240626	140300	201936800	54300	54300	54300	54300	0
444	20240626	140200	201936800	54300	54300	54300	54300	0
445	20240626	140100	201936800	54300	54300	54300	54300	105
446	20240626	140000	196235300	54400	54400	54400	54400	0
447	20240626	135900	196235300	54400	54400	54400	54400	0
448	20240626	135800	196235300	54400	54400	54400	54400	0
449	20240626	135700	196235300	54400	54400	54400	54400	0
450	20240626	135600	196235300	54400	54400	54400	54400	0
451	20240626	135500	196235300	54400	54400	54400	54400	0
452	20240626	135400	196235300	54400	54400	54400	54400	0
453	20240626	135300	196235300	54400	54400	54400	54400	0
454	20240626	135200	196235300	54400	54400	54400	54400	0
455	20240626	135100	196235300	54400	54400	54400	54400	0
456	20240626	135000	196235300	54400	54400	54400	54400	0
457	20240626	134900	196235300	54400	54400	54400	54400	2
458	20240626	134800	196126500	54300	54300	54300	54300	0
459	20240626	134700	196126500	54300	54300	54300	54300	0
460	20240626	134600	196126500	54300	54300	54300	54300	0
461	20240626	134500	196126500	54300	54300	54300	54300	0
462	20240626	134400	196126500	54300	54300	54300	54300	0
463	20240626	134300	196126500	54300	54300	54300	54300	0
464	20240626	134200	196126500	54300	54300	54300	54300	0
465	20240626	134100	196126500	54300	54300	54300	54300	0
466	20240626	134000	196126500	54300	54300	54300	54300	1
467	20240626	133900	196072200	54200	54200	54200	54200	0
468	20240626	133800	196072200	54200	54200	54200	54200	13
469	20240626	133700	195367600	54100	54100	54100	54100	0
470	20240626	133600	195367600	54100	54100	54100	54100	0
471	20240626	133500	195367600	54100	54100	54100	54100	1
472	20240626	133400	195313500	54100	54100	54100	54100	0
473	20240626	133300	195313500	54100	54100	54100	54100	0
474	20240626	133200	195313500	54100	54100	54100	54100	8
475	20240626	133100	194880700	54100	54100	54100	54100	0
476	20240626	133000	194880700	54100	54100	54100	54100	0
477	20240626	132900	194880700	54100	54100	54100	54100	0
478	20240626	132800	194880700	54100	54100	54100	54100	0
479	20240626	132700	194880700	54100	54100	54100	54100	1
480	20240626	132600	194826600	54100	54100	54100	54100	0
481	20240626	132500	194826600	54100	54100	54100	54100	0
482	20240626	132400	194826600	54100	54100	54100	54100	0
483	20240626	132300	194826600	54100	54100	54100	54100	0
484	20240626	132200	194826600	54100	54100	54100	54100	0
485	20240626	132100	194826600	54100	54100	54100	54100	0
486	20240626	132000	194826600	54100	54100	54100	54100	0
487	20240626	131900	194826600	54100	54100	54100	54100	1
488	20240626	131800	194772500	54100	54100	54100	54100	2
489	20240626	131700	194664300	54100	54100	54100	54100	0
490	20240626	131600	194664300	54100	54100	54100	54100	0
491	20240626	131500	194664300	54100	54100	54100	54100	0
492	20240626	131400	194664300	54100	54100	54100	54100	0
493	20240626	131300	194664300	54100	54100	54100	54100	3
494	20240626	131200	194502000	54100	54100	54100	54100	3
495	20240626	131100	194339700	54100	54100	54100	54100	0
496	20240626	131000	194339700	54100	54100	54100	54100	1
497	20240626	130900	194285600	54200	54200	54200	54200	0
498	20240626	130800	194285600	54200	54200	54200	54200	1
499	20240626	130700	194231400	54100	54100	54100	54100	3
500	20240626	130600	194069100	54100	54100	54100	54100	0
501	20240626	130500	194069100	54100	54100	54100	54100	0
502	20240626	130400	194069100	54100	54100	54100	54100	0
503	20240626	130300	194069100	54100	54100	54100	54100	3
504	20240626	130200	193906800	54100	54100	54100	54100	0
505	20240626	130100	193906800	54100	54100	54100	54100	1
506	20240626	130000	193852700	54100	54100	54100	54100	10
507	20240626	125900	193311700	54100	54100	54100	54100	0
508	20240626	125800	193311700	54100	54100	54100	54100	3
509	20240626	125700	193149400	54100	54100	54100	54100	0
510	20240626	125600	193149400	54100	54100	54100	54100	0
511	20240626	125500	193149400	54100	54100	54100	54100	0
512	20240626	125400	193149400	54100	54100	54100	54100	0
513	20240626	125300	193149400	54100	54100	54100	54100	0
514	20240626	125200	193149400	54100	54100	54100	54100	0
515	20240626	125100	193149400	54100	54100	54100	54100	3
516	20240626	125000	192987100	54100	54100	54100	54100	0
517	20240626	124900	192987100	54100	54100	54100	54100	0
518	20240626	124800	192987100	54100	54100	54100	54100	3
519	20240626	124700	192824800	54100	54100	54100	54100	0
520	20240626	124600	192824800	54100	54100	54100	54100	0
521	20240626	124500	192824800	54100	54100	54100	54100	0
522	20240626	124400	192824800	54100	54100	54100	54100	3
523	20240626	124300	192662500	54100	54100	54100	54100	0
524	20240626	124200	192662500	54100	54100	54100	54100	0
525	20240626	124100	192662500	54100	54100	54100	54100	0
526	20240626	124000	192662500	54100	54100	54100	54100	0
527	20240626	123900	192662500	54100	54100	54100	54100	3
528	20240626	123800	192500200	54100	54100	54100	54100	0
529	20240626	123700	192500200	54100	54100	54100	54100	0
530	20240626	123600	192500200	54100	54100	54100	54100	0
531	20240626	123500	192500200	54100	54100	54100	54100	30
532	20240626	123400	190877200	54100	54100	54100	54100	3
533	20240626	123300	190714900	54200	54200	54200	54200	0
534	20240626	123200	190714900	54200	54200	54200	54200	0
535	20240626	123100	190714900	54200	54200	54200	54200	0
536	20240626	123000	190714900	54200	54200	54200	54200	0
537	20240626	122900	190714900	54200	54200	54200	54200	0
538	20240626	122800	190714900	54200	54200	54200	54200	0
539	20240626	122700	190714900	54200	54200	54200	54200	0
540	20240626	122600	190714900	54200	54200	54200	54200	8
541	20240626	122500	190281300	54100	54100	54100	54100	0
542	20240626	122400	190281300	54100	54100	54100	54100	0
543	20240626	122300	190281300	54100	54100	54100	54100	0
544	20240626	122200	190281300	54100	54100	54100	54100	0
545	20240626	122100	190281300	54100	54100	54100	54100	0
546	20240626	122000	190281300	54100	54100	54100	54100	0
547	20240626	121900	190281300	54100	54200	54200	54100	136
548	20240626	121800	182922300	54300	54300	54300	54300	0
549	20240626	121700	182922300	54300	54300	54300	54300	0
550	20240626	121600	182922300	54300	54300	54300	54300	0
551	20240626	121500	182922300	54300	54300	54300	54300	0
552	20240626	121400	182922300	54300	54300	54300	54300	0
553	20240626	121300	182922300	54300	54300	54300	54300	0
554	20240626	121200	182922300	54300	54300	54300	54300	0
555	20240626	121100	182922300	54300	54300	54300	54300	0
556	20240626	121000	182922300	54300	54300	54300	54300	0
557	20240626	120900	182922300	54300	54300	54300	54300	1
558	20240626	120800	182868000	54200	54200	54200	54200	0
559	20240626	120700	182868000	54200	54200	54200	54200	0
560	20240626	120600	182868000	54200	54200	54200	54200	0
561	20240626	120500	182868000	54200	54200	54200	54200	0
562	20240626	120400	182868000	54200	54200	54200	54200	0
563	20240626	120300	182868000	54200	54200	54200	54200	0
564	20240626	120200	182868000	54200	54200	54200	54200	0
565	20240626	120100	182868000	54200	54200	54200	54200	0
566	20240626	120000	182868000	54200	54200	54200	54200	0
567	20240626	115900	182868000	54200	54200	54200	54200	0
568	20240626	115800	182868000	54200	54200	54200	54200	0
569	20240626	115700	182868000	54200	54200	54200	54200	0
570	20240626	115600	182868000	54200	54200	54200	54200	36
571	20240626	115500	180916800	54100	54100	54100	54100	4
572	20240626	115400	180700400	54100	54100	54100	54100	0
573	20240626	115300	180700400	54100	54100	54100	54100	0
574	20240626	115200	180700400	54100	54100	54100	54100	4
575	20240626	115100	180484000	54100	54100	54100	54100	0
576	20240626	115000	180484000	54100	54100	54100	54100	0
577	20240626	114900	180484000	54100	54100	54100	54100	1
578	20240626	114800	180429900	54100	54100	54100	54100	0
579	20240626	114700	180429900	54100	54100	54100	54100	0
580	20240626	114600	180429900	54100	54100	54100	54100	0
581	20240626	114500	180429900	54100	54100	54100	54100	4
582	20240626	114400	180213500	54100	54100	54100	54100	0
583	20240626	114300	180213500	54100	54100	54100	54100	0
584	20240626	114200	180213500	54100	54100	54100	54100	0
585	20240626	114100	180213500	54100	54100	54100	54100	4
586	20240626	114000	179997100	54100	54100	54100	54100	0
587	20240626	113900	179997100	54100	54100	54100	54100	1
588	20240626	113800	179943000	54200	54200	54200	54200	0
589	20240626	113700	179943000	54200	54200	54200	54200	0
590	20240626	113600	179943000	54200	54200	54200	54200	0
591	20240626	113500	179943000	54200	54200	54200	54200	15
592	20240626	113400	179130000	54200	54200	54200	54200	0
593	20240626	113300	179130000	54200	54200	54200	54200	4
594	20240626	113200	178913200	54200	54200	54200	54200	0
595	20240626	113100	178913200	54200	54200	54200	54200	0
596	20240626	113000	178913200	54200	54200	54200	54200	0
597	20240626	112900	178913200	54200	54200	54200	54200	4
598	20240626	112800	178696400	54200	54200	54200	54200	0
599	20240626	112700	178696400	54200	54200	54200	54200	0
600	20240626	112600	178696400	54200	54200	54200	54200	5
601	20240626	112500	178425400	54200	54200	54200	54200	0
602	20240626	112400	178425400	54200	54200	54200	54200	0
603	20240626	112300	178425400	54200	54200	54200	54200	0
604	20240626	112200	178425400	54200	54200	54200	54200	0
605	20240626	112100	178425400	54200	54300	54300	54200	65
606	20240626	112000	174902200	54300	54300	54300	54300	0
607	20240626	111900	174902200	54300	54300	54300	54300	11
608	20240626	111800	174304900	54300	54300	54300	54300	0
609	20240626	111700	174304900	54300	54300	54300	54300	0
610	20240626	111600	174304900	54300	54300	54300	54300	0
611	20240626	111500	174304900	54300	54300	54300	54300	0
612	20240626	111400	174304900	54300	54300	54300	54300	14
613	20240626	111300	173544700	54200	54200	54200	54200	0
614	20240626	111200	173544700	54200	54200	54200	54200	1
615	20240626	111100	173490500	54200	54200	54200	54200	73
616	20240626	111000	169533900	54200	54200	54200	54200	0
617	20240626	110900	169533900	54200	54200	54200	54200	0
618	20240626	110800	169533900	54200	54200	54200	54200	0
619	20240626	110700	169533900	54200	54200	54200	54200	4
620	20240626	110600	169317100	54200	54200	54200	54200	0
621	20240626	110500	169317100	54200	54200	54200	54200	3
622	20240626	110400	169154500	54300	54300	54300	54300	0
623	20240626	110300	169154500	54300	54300	54300	54300	0
624	20240626	110200	169154500	54300	54300	54300	54300	0
625	20240626	110100	169154500	54300	54300	54300	54300	0
626	20240626	110000	169154500	54300	54300	54300	54300	0
627	20240626	105900	169154500	54300	54300	54300	54300	0
628	20240626	105800	169154500	54300	54300	54300	54300	0
629	20240626	105700	169154500	54300	54300	54300	54300	30
630	20240626	105600	167525500	54300	54300	54300	54300	50
631	20240626	105500	164810500	54300	54300	54300	54300	20
632	20240626	105400	163724500	54300	54300	54300	54300	0
633	20240626	105300	163724500	54300	54300	54300	54300	30
634	20240626	105200	162095500	54300	54300	54300	54300	1
635	20240626	105100	162041200	54300	54300	54300	54300	11
636	20240626	105000	161443900	54200	54200	54200	54200	1
637	20240626	104900	161389700	54200	54200	54200	54200	1
638	20240626	104800	161335500	54200	54200	54200	54200	16
639	20240626	104700	160468300	54200	54200	54200	54200	1
640	20240626	104600	160414100	54200	54200	54200	54200	3
641	20240626	104500	160251500	54200	54200	54200	54200	1
642	20240626	104400	160197300	54200	54200	54200	54200	2
643	20240626	104300	160088900	54200	54200	54200	54200	1
644	20240626	104200	160034700	54200	54200	54200	54200	2
645	20240626	104100	159926300	54200	54200	54200	54200	2
646	20240626	104000	159817900	54200	54200	54200	54200	0
647	20240626	103900	159817900	54200	54200	54200	54200	2
648	20240626	103800	159709500	54200	54200	54200	54200	107
649	20240626	103700	153910100	54300	54300	54300	54300	0
650	20240626	103600	153910100	54300	54300	54300	54300	0
651	20240626	103500	153910100	54300	54300	54300	54300	14
652	20240626	103400	153149900	54300	54300	54300	54300	0
653	20240626	103300	153149900	54300	54300	54300	54300	0
654	20240626	103200	153149900	54300	54300	54300	54300	0
655	20240626	103100	153149900	54300	54300	54300	54300	9
656	20240626	103000	152661200	54200	54200	54200	54200	0
657	20240626	102900	152661200	54200	54200	54200	54200	0
658	20240626	102800	152661200	54200	54200	54200	54200	30
659	20240626	102700	151035200	54200	54200	54200	54200	0
660	20240626	102600	151035200	54200	54200	54200	54200	9
661	20240626	102500	150547400	54200	54200	54200	54200	27
662	20240626	102400	149084000	54200	54200	54200	54200	0
663	20240626	102300	149084000	54200	54200	54200	54200	29
664	20240626	102200	147512200	54200	54200	54200	54200	0
665	20240626	102100	147512200	54200	54200	54200	54200	0
666	20240626	102000	147512200	54200	54200	54200	54200	4
667	20240626	101900	147295400	54200	54200	54200	54200	1
668	20240626	101800	147241200	54200	54200	54200	54200	13
669	20240626	101700	146536600	54200	54200	54200	54200	3
670	20240626	101600	146374000	54200	54200	54200	54200	65
671	20240626	101500	142851000	54200	54200	54200	54200	3
672	20240626	101400	142688400	54400	54400	54400	54400	0
673	20240626	101300	142688400	54400	54400	54400	54400	0
674	20240626	101200	142688400	54400	54400	54400	54400	0
675	20240626	101100	142688400	54400	54400	54400	54400	0
676	20240626	101000	142688400	54400	54400	54400	54400	0
677	20240626	100900	142688400	54400	54400	54400	54400	0
678	20240626	100800	142688400	54400	54400	54400	54400	0
679	20240626	100700	142688400	54400	54400	54400	54400	109
680	20240626	100600	136758800	54600	54600	54600	54600	0
681	20240626	100500	136758800	54600	54600	54600	54600	10
682	20240626	100400	136212800	55100	55100	55100	55100	0
683	20240626	100300	136212800	55100	55100	55100	55100	0
684	20240626	100200	136212800	55100	55100	55100	55100	0
685	20240626	100100	136212800	55100	55100	55100	55100	0
686	20240626	100000	136212800	55100	55100	55100	55100	2
687	20240626	095900	136102600	55100	54900	55100	54900	32
688	20240626	095800	134343000	54900	54600	54900	54600	25
689	20240626	095700	132976600	54600	54600	54600	54600	0
690	20240626	095600	132976600	54600	54600	54600	54600	0
691	20240626	095500	132976600	54600	54600	54600	54600	0
692	20240626	095400	132976600	54600	54600	54600	54600	0
693	20240626	095300	132976600	54600	54600	54600	54600	0
694	20240626	095200	132976600	54600	54600	54600	54600	0
695	20240626	095100	132976600	54600	54600	54600	54600	0
696	20240626	095000	132976600	54600	54500	54600	54500	127
697	20240626	094900	126043300	54500	54400	54500	54400	83
698	20240626	094800	121520500	54400	54400	54500	54200	617
699	20240626	094700	87898500	54200	54200	54200	54200	2
700	20240626	094600	87790100	54400	54400	54400	54400	0
701	20240626	094500	87790100	54400	54400	54400	54400	0
702	20240626	094400	87790100	54400	54400	54400	54400	0
703	20240626	094300	87790100	54400	54400	54400	54400	0
704	20240626	094200	87790100	54400	54400	54400	54400	0
705	20240626	094100	87790100	54400	54400	54400	54400	0
706	20240626	094000	87790100	54400	54400	54400	54400	0
707	20240626	093900	87790100	54400	54400	54400	54400	0
708	20240626	093800	87790100	54400	54400	54400	54400	0
709	20240626	093700	87790100	54400	54400	54400	54400	31
710	20240626	093600	86103700	54300	54300	54300	54300	13
711	20240626	093500	85397800	54300	54500	54500	54300	18
712	20240626	093400	84419200	54100	54100	54100	54100	0
713	20240626	093300	84419200	54100	54100	54100	54100	1
714	20240626	093200	84365100	54000	54000	54000	54000	0
715	20240626	093100	84365100	54000	54000	54000	54000	0
716	20240626	093000	84365100	54000	54400	54400	54000	570
717	20240626	092900	53485800	54500	54500	54500	54500	0
718	20240626	092800	53485800	54500	54500	54500	54500	0
719	20240626	092700	53485800	54500	54500	54500	54500	0
720	20240626	092600	53485800	54500	54500	54500	54500	17
721	20240626	092500	52559300	54500	54500	54500	54500	45
722	20240626	092400	50106800	54600	54600	54600	54600	5
723	20240626	092300	49833800	54600	54600	54600	54600	2
724	20240626	092200	49724600	54500	54500	54500	54500	0
725	20240626	092100	49724600	54500	54500	54500	54500	52
726	20240626	092000	46890600	54500	54400	54500	54400	73
727	20240626	091900	42913100	54400	54400	54400	54400	5
728	20240626	091800	42641100	54100	54100	54100	54100	0
729	20240626	091700	42641100	54100	54100	54100	54100	0
730	20240626	091600	42641100	54100	54100	54100	54100	0
731	20240626	091500	42641100	54100	54100	54100	54100	11
732	20240626	091400	42046000	54100	54300	54300	54100	189
733	20240626	091300	31799900	54200	54300	54300	54200	42
734	20240626	091200	29523100	54400	54400	54400	54400	31
735	20240626	091100	27836700	54500	54500	54500	54500	5
736	20240626	091000	27564200	54500	54500	54500	54500	0
737	20240626	090900	27564200	54500	54500	54500	54500	8
738	20240626	090800	27128200	54500	54500	54500	54500	10
739	20240626	090700	26583200	54500	54500	54500	54500	12
740	20240626	090600	25929200	54400	54400	54400	54400	5
741	20240626	090500	25657200	54200	54200	54200	54200	100
742	20240626	090400	20237200	54500	54500	54500	54500	0
743	20240626	090300	20237200	54500	54500	54500	54500	4
744	20240626	090200	20019200	54500	54400	54500	54200	174
745	20240626	090100	10580600	54500	54700	54700	54500	34
746	20240626	090000	8726800	54500	54200	54500	54200	161