KissMeData/058970/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194000	3652768900	57300	57300	57300	57300	1621
3	20240627	193900	3652768900	57300	57300	57300	57300	0
4	20240627	193800	3652768900	57300	57300	57300	57300	0
5	20240627	193700	3652768900	57300	57300	57300	57300	0
6	20240627	193600	3652768900	57300	57300	57300	57300	0
7	20240627	193500	3652768900	57300	57300	57300	57300	0
8	20240627	193400	3652768900	57300	57300	57300	57300	0
9	20240627	193300	3652768900	57300	57300	57300	57300	0
10	20240627	193200	3652768900	57300	57300	57300	57300	0
11	20240627	193100	3652768900	57300	57300	57300	57300	0
12	20240627	193000	3652768900	57300	57300	57300	57300	0
13	20240627	192900	3652768900	57300	57300	57300	57300	0
14	20240627	192800	3652768900	57300	57300	57300	57300	0
15	20240627	192700	3652768900	57300	57300	57300	57300	0
16	20240627	192600	3652768900	57300	57300	57300	57300	0
17	20240627	192500	3652768900	57300	57300	57300	57300	0
18	20240627	192400	3652768900	57300	57300	57300	57300	0
19	20240627	192300	3652768900	57300	57300	57300	57300	0
20	20240627	192200	3652768900	57300	57300	57300	57300	0
21	20240627	192100	3652768900	57300	57300	57300	57300	0
22	20240627	192000	3652768900	57300	57300	57300	57300	0
23	20240627	191900	3652768900	57300	57300	57300	57300	0
24	20240627	191800	3652768900	57300	57300	57300	57300	0
25	20240627	191700	3652768900	57300	57300	57300	57300	0
26	20240627	191600	3652768900	57300	57300	57300	57300	0
27	20240627	191500	3652768900	57300	57300	57300	57300	0
28	20240627	191400	3652768900	57300	57300	57300	57300	0
29	20240627	191300	3652768900	57300	57300	57300	57300	0
30	20240627	191200	3652768900	57300	57300	57300	57300	0
31	20240627	191100	3652768900	57300	57300	57300	57300	0
32	20240627	191000	3652768900	57300	57300	57300	57300	1621
33	20240627	190900	3652768900	57300	57300	57300	57300	0
34	20240627	190800	3652768900	57300	57300	57300	57300	0
35	20240627	190700	3652768900	57300	57300	57300	57300	0
36	20240627	190600	3652768900	57300	57300	57300	57300	0
37	20240627	190500	3652768900	57300	57300	57300	57300	0
38	20240627	190400	3652768900	57300	57300	57300	57300	0
39	20240627	190300	3652768900	57300	57300	57300	57300	0
40	20240627	190200	3652768900	57300	57300	57300	57300	0
41	20240627	190100	3652768900	57300	57300	57300	57300	0
42	20240627	190000	3652768900	57300	57300	57300	57300	0
43	20240627	185900	3652768900	57300	57300	57300	57300	0
44	20240627	185800	3652768900	57300	57300	57300	57300	0
45	20240627	185700	3652768900	57300	57300	57300	57300	0
46	20240627	185600	3652768900	57300	57300	57300	57300	0
47	20240627	185500	3652768900	57300	57300	57300	57300	0
48	20240627	185400	3652768900	57300	57300	57300	57300	0
49	20240627	185300	3652768900	57300	57300	57300	57300	0
50	20240627	185200	3652768900	57300	57300	57300	57300	0
51	20240627	185100	3652768900	57300	57300	57300	57300	0
52	20240627	185000	3652768900	57300	57300	57300	57300	0
53	20240627	184900	3652768900	57300	57300	57300	57300	0
54	20240627	184800	3652768900	57300	57300	57300	57300	0
55	20240627	184700	3652768900	57300	57300	57300	57300	0
56	20240627	184600	3652768900	57300	57300	57300	57300	0
57	20240627	184500	3652768900	57300	57300	57300	57300	0
58	20240627	184400	3652768900	57300	57300	57300	57300	0
59	20240627	184300	3652768900	57300	57300	57300	57300	0
60	20240627	184200	3652768900	57300	57300	57300	57300	0
61	20240627	184100	3652768900	57300	57300	57300	57300	0
62	20240627	184000	3652768900	57300	57300	57300	57300	1621
63	20240627	183900	3652768900	57300	57300	57300	57300	0
64	20240627	183800	3652768900	57300	57300	57300	57300	0
65	20240627	183700	3652768900	57300	57300	57300	57300	0
66	20240627	183600	3652768900	57300	57300	57300	57300	0
67	20240627	183500	3652768900	57300	57300	57300	57300	0
68	20240627	183400	3652768900	57300	57300	57300	57300	0
69	20240627	183300	3652768900	57300	57300	57300	57300	0
70	20240627	183200	3652768900	57300	57300	57300	57300	0
71	20240627	183100	3652768900	57300	57300	57300	57300	0
72	20240627	183000	3652768900	57300	57300	57300	57300	0
73	20240627	182900	3652768900	57300	57300	57300	57300	0
74	20240627	182800	3652768900	57300	57300	57300	57300	0
75	20240627	182700	3652768900	57300	57300	57300	57300	0
76	20240627	182600	3652768900	57300	57300	57300	57300	0
77	20240627	182500	3652768900	57300	57300	57300	57300	0
78	20240627	182400	3652768900	57300	57300	57300	57300	0
79	20240627	182300	3652768900	57300	57300	57300	57300	0
80	20240627	182200	3652768900	57300	57300	57300	57300	0
81	20240627	182100	3652768900	57300	57300	57300	57300	0
82	20240627	182000	3652768900	57300	57300	57300	57300	0
83	20240627	181900	3652768900	57300	57300	57300	57300	0
84	20240627	181800	3652768900	57300	57300	57300	57300	0
85	20240627	181700	3652768900	57300	57300	57300	57300	0
86	20240627	181600	3652768900	57300	57300	57300	57300	0
87	20240627	181500	3652768900	57300	57300	57300	57300	0
88	20240627	181400	3652768900	57300	57300	57300	57300	0
89	20240627	181300	3652768900	57300	57300	57300	57300	0
90	20240627	181200	3652768900	57300	57300	57300	57300	0
91	20240627	181100	3652768900	57300	57300	57300	57300	0
92	20240627	181000	3652768900	57300	57300	57300	57300	1621
93	20240627	180900	3652768900	57300	57300	57300	57300	0
94	20240627	180800	3652768900	57300	57300	57300	57300	0
95	20240627	180700	3652768900	57300	57300	57300	57300	0
96	20240627	180600	3652768900	57300	57300	57300	57300	0
97	20240627	180500	3652768900	57300	57300	57300	57300	0
98	20240627	180400	3652768900	57300	57300	57300	57300	0
99	20240627	180300	3652768900	57300	57300	57300	57300	0
100	20240627	180200	3652768900	57300	57300	57300	57300	0
101	20240627	180100	3652768900	57300	57300	57300	57300	0
102	20240627	180000	3652768900	57300	57300	57300	57300	0
103	20240627	175900	3652768900	57300	57300	57300	57300	0
104	20240627	175800	3652768900	57300	57300	57300	57300	0
105	20240627	175700	3652768900	57300	57300	57300	57300	0
106	20240627	175600	3652768900	57300	57300	57300	57300	0
107	20240627	175500	3652768900	57300	57300	57300	57300	0
108	20240627	175400	3652768900	57300	57300	57300	57300	0
109	20240627	175300	3652768900	57300	57300	57300	57300	0
110	20240627	175200	3652768900	57300	57300	57300	57300	0
111	20240627	175100	3652768900	57300	57300	57300	57300	0
112	20240627	175000	3652768900	57300	57300	57300	57300	0
113	20240627	174900	3652768900	57300	57300	57300	57300	0
114	20240627	174800	3652768900	57300	57300	57300	57300	0
115	20240627	174700	3652768900	57300	57300	57300	57300	0
116	20240627	174600	3652768900	57300	57300	57300	57300	0
117	20240627	174500	3652768900	57300	57300	57300	57300	0
118	20240627	174400	3652768900	57300	57300	57300	57300	0
119	20240627	174300	3652768900	57300	57300	57300	57300	0
120	20240627	174200	3652768900	57300	57300	57300	57300	0
121	20240627	174100	3652768900	57300	57300	57300	57300	0
122	20240627	174000	3652768900	57300	57300	57300	57300	1621
123	20240627	173900	3652768900	57300	57300	57300	57300	0
124	20240627	173800	3652768900	57300	57300	57300	57300	0
125	20240627	173700	3652768900	57300	57300	57300	57300	0
126	20240627	173600	3652768900	57300	57300	57300	57300	0
127	20240627	173500	3652768900	57300	57300	57300	57300	0
128	20240627	173400	3652768900	57300	57300	57300	57300	0
129	20240627	173300	3652768900	57300	57300	57300	57300	0
130	20240627	173200	3652768900	57300	57300	57300	57300	0
131	20240627	173100	3652768900	57300	57300	57300	57300	0
132	20240627	173000	3652768900	57300	57300	57300	57300	0
133	20240627	172900	3652768900	57300	57300	57300	57300	0
134	20240627	172800	3652768900	57300	57300	57300	57300	0
135	20240627	172700	3652768900	57300	57300	57300	57300	0
136	20240627	172600	3652768900	57300	57300	57300	57300	0
137	20240627	172500	3652768900	57300	57300	57300	57300	0
138	20240627	172400	3652768900	57300	57300	57300	57300	0
139	20240627	172300	3652768900	57300	57300	57300	57300	0
140	20240627	172200	3652768900	57300	57300	57300	57300	0
141	20240627	172100	3652768900	57300	57300	57300	57300	0
142	20240627	172000	3652768900	57300	57300	57300	57300	0
143	20240627	171900	3652768900	57300	57300	57300	57300	0
144	20240627	171800	3652768900	57300	57300	57300	57300	0
145	20240627	171700	3652768900	57300	57300	57300	57300	0
146	20240627	171600	3652768900	57300	57300	57300	57300	0
147	20240627	171500	3652768900	57300	57300	57300	57300	0
148	20240627	171400	3652768900	57300	57300	57300	57300	0
149	20240627	171300	3652768900	57300	57300	57300	57300	0
150	20240627	171200	3652768900	57300	57300	57300	57300	0
151	20240627	171100	3652768900	57300	57300	57300	57300	0
152	20240627	171000	3652768900	57300	57300	57300	57300	1621
153	20240627	170900	3652768900	57300	57300	57300	57300	0
154	20240627	170800	3652768900	57300	57300	57300	57300	0
155	20240627	170700	3652768900	57300	57300	57300	57300	0
156	20240627	170600	3652768900	57300	57300	57300	57300	0
157	20240627	170500	3652768900	57300	57300	57300	57300	0
158	20240627	170400	3652768900	57300	57300	57300	57300	0
159	20240627	170300	3652768900	57300	57300	57300	57300	0
160	20240627	170200	3652768900	57300	57300	57300	57300	0
161	20240627	170100	3652768900	57300	57300	57300	57300	0
162	20240627	170000	3652768900	57300	57300	57300	57300	0
163	20240627	165900	3652768900	57300	57300	57300	57300	0
164	20240627	165800	3652768900	57300	57300	57300	57300	0
165	20240627	165700	3652768900	57300	57300	57300	57300	0
166	20240627	165600	3652768900	57300	57300	57300	57300	0
167	20240627	165500	3652768900	57300	57300	57300	57300	0
168	20240627	165400	3652768900	57300	57300	57300	57300	0
169	20240627	165300	3652768900	57300	57300	57300	57300	0
170	20240627	165200	3652768900	57300	57300	57300	57300	0
171	20240627	165100	3652768900	57300	57300	57300	57300	0
172	20240627	165000	3652768900	57300	57300	57300	57300	0
173	20240627	164900	3652768900	57300	57300	57300	57300	0
174	20240627	164800	3652768900	57300	57300	57300	57300	0
175	20240627	164700	3652768900	57300	57300	57300	57300	0
176	20240627	164600	3652768900	57300	57300	57300	57300	0
177	20240627	164500	3652768900	57300	57300	57300	57300	0
178	20240627	164400	3652768900	57300	57300	57300	57300	0
179	20240627	164300	3652768900	57300	57300	57300	57300	0
180	20240627	164200	3652768900	57300	57300	57300	57300	0
181	20240627	164100	3652768900	57300	57300	57300	57300	0
182	20240627	164000	3652768900	57300	57300	57300	57300	1621
183	20240627	163900	3652768900	57300	57300	57300	57300	0
184	20240627	163800	3652768900	57300	57300	57300	57300	0
185	20240627	163700	3652768900	57300	57300	57300	57300	0
186	20240627	163600	3652768900	57300	57300	57300	57300	0
187	20240627	163500	3652768900	57300	57300	57300	57300	0
188	20240627	163400	3652768900	57300	57300	57300	57300	0
189	20240627	163300	3652768900	57300	57300	57300	57300	0
190	20240627	163200	3652768900	57300	57300	57300	57300	0
191	20240627	163100	3652768900	57300	57300	57300	57300	0
192	20240627	163000	3652768900	57300	57300	57300	57300	0
193	20240627	162900	3652768900	57300	57300	57300	57300	0
194	20240627	162800	3652768900	57300	57300	57300	57300	0
195	20240627	162700	3652768900	57300	57300	57300	57300	0
196	20240627	162600	3652768900	57300	57300	57300	57300	0
197	20240627	162500	3652768900	57300	57300	57300	57300	0
198	20240627	162400	3652768900	57300	57300	57300	57300	0
199	20240627	162300	3652768900	57300	57300	57300	57300	0
200	20240627	162200	3652768900	57300	57300	57300	57300	0
201	20240627	162100	3652768900	57300	57300	57300	57300	0
202	20240627	162000	3652768900	57300	57300	57300	57300	0
203	20240627	161900	3652768900	57300	57300	57300	57300	0
204	20240627	161800	3652768900	57300	57300	57300	57300	0
205	20240627	161700	3652768900	57300	57300	57300	57300	0
206	20240627	161600	3652768900	57300	57300	57300	57300	0
207	20240627	161500	3652768900	57300	57300	57300	57300	0
208	20240627	161400	3652768900	57300	57300	57300	57300	0
209	20240627	161300	3652768900	57300	57300	57300	57300	0
210	20240627	161200	3652768900	57300	57300	57300	57300	0
211	20240627	161100	3652768900	57300	57300	57300	57300	0
212	20240627	161000	3652768900	57300	57300	57300	57300	1621
213	20240627	160900	3652768900	57300	57300	57300	57300	0
214	20240627	160800	3652768900	57300	57300	57300	57300	0
215	20240627	160700	3652768900	57300	57300	57300	57300	0
216	20240627	160600	3652768900	57300	57300	57300	57300	0
217	20240627	160500	3652768900	57300	57300	57300	57300	0
218	20240627	160400	3652768900	57300	57300	57300	57300	0
219	20240627	160300	3652768900	57300	57300	57300	57300	0
220	20240627	160200	3652768900	57300	57300	57300	57300	0
221	20240627	160100	3652768900	57300	57300	57300	57300	0
222	20240627	160000	3652768900	57300	57300	57300	57300	0
223	20240627	155900	3652768900	57300	57300	57300	57300	0
224	20240627	155800	3652768900	57300	57300	57300	57300	0
225	20240627	155700	3652768900	57300	57300	57300	57300	0
226	20240627	155600	3652768900	57300	57300	57300	57300	0
227	20240627	155500	3652768900	57300	57300	57300	57300	0
228	20240627	155400	3652768900	57300	57300	57300	57300	0
229	20240627	155300	3652768900	57300	57300	57300	57300	0
230	20240627	155200	3652768900	57300	57300	57300	57300	0
231	20240627	155100	3652768900	57300	57300	57300	57300	0
232	20240627	155000	3652768900	57300	57300	57300	57300	0
233	20240627	154900	3652768900	57300	57300	57300	57300	0
234	20240627	154800	3652768900	57300	57300	57300	57300	0
235	20240627	154700	3652768900	57300	57300	57300	57300	0
236	20240627	154600	3652768900	57300	57300	57300	57300	0
237	20240627	154500	3652768900	57300	57300	57300	57300	0
238	20240627	154400	3652768900	57300	57300	57300	57300	0
239	20240627	154300	3652768900	57300	57300	57300	57300	0
240	20240627	154200	3652768900	57300	57300	57300	57300	0
241	20240627	154100	3652768900	57300	57300	57300	57300	0
242	20240627	154000	3652768900	57300	57300	57300	57300	1621
243	20240627	153900	3652768900	57300	57300	57300	57300	0
244	20240627	153800	3652768900	57300	57300	57300	57300	0
245	20240627	153700	3652768900	57300	57300	57300	57300	0
246	20240627	153600	3652768900	57300	57300	57300	57300	0
247	20240627	153500	3652768900	57300	57300	57300	57300	0
248	20240627	153400	3652768900	57300	57300	57300	57300	0
249	20240627	153300	3652768900	57300	57300	57300	57300	0
250	20240627	153200	3652768900	57300	57300	57300	57300	0
251	20240627	153100	3652768900	57300	57300	57300	57300	0
252	20240627	153000	3652768900	57300	57300	57300	57300	1621
253	20240627	152900	3559885600	57400	57400	57400	57400	0
254	20240627	152800	3559885600	57400	57400	57400	57400	0
255	20240627	152700	3559885600	57400	57400	57400	57400	0
256	20240627	152600	3559885600	57400	57400	57400	57400	0
257	20240627	152500	3559885600	57400	57400	57400	57400	0
258	20240627	152400	3559885600	57400	57400	57400	57400	0
259	20240627	152300	3559885600	57400	57400	57400	57400	0
260	20240627	152200	3559885600	57400	57400	57400	57400	0
261	20240627	152100	3559885600	57400	57400	57400	57400	0
262	20240627	152000	3559885600	57400	57400	57400	57400	0
263	20240627	151900	3559885600	57400	57500	57500	57400	347
264	20240627	151800	3539967200	57400	57300	57400	57300	41
265	20240627	151700	3537615800	57400	57200	57400	57200	256
266	20240627	151600	3522943700	57300	57300	57300	57100	347
267	20240627	151500	3503085900	57300	57300	57400	57300	425
268	20240627	151400	3478728500	57300	57400	57400	57300	69
269	20240627	151300	3474768400	57400	57200	57400	57200	46
270	20240627	151200	3472134000	57300	57200	57300	57200	61
271	20240627	151100	3468639700	57200	57200	57200	57100	35
272	20240627	151000	3466639100	57300	57200	57300	57200	188
273	20240627	150900	3455875000	57300	57300	57400	57300	152
274	20240627	150800	3447165300	57500	57300	57500	57300	91
275	20240627	150700	3441945700	57400	57400	57400	57200	434
276	20240627	150600	3417114300	57300	57400	57400	57300	16
277	20240627	150500	3416197400	57400	57600	57600	57300	198
278	20240627	150400	3404831200	57500	57700	57700	57300	356
279	20240627	150300	3384368700	57600	57700	57700	57600	113
280	20240627	150200	3377850100	57700	57600	57700	57600	102
281	20240627	150100	3371966600	57600	57500	57700	57500	126
282	20240627	150000	3364700900	57600	57700	57700	57500	172
283	20240627	145900	3354788200	57700	57600	57700	57500	139
284	20240627	145800	3346772400	57700	57600	57700	57500	393
285	20240627	145700	3324128100	57600	57700	57700	57600	130
286	20240627	145600	3316630500	57700	57600	57700	57500	146
287	20240627	145500	3308223000	57600	57600	57600	57400	177
288	20240627	145400	3298030000	57500	57600	57600	57400	117
289	20240627	145300	3291294500	57600	57600	57600	57500	133
290	20240627	145200	3283636700	57600	57500	57600	57400	98
291	20240627	145100	3277999900	57500	57400	57500	57400	155
292	20240627	145000	3269091600	57500	57500	57500	57400	161
293	20240627	144900	3259836400	57400	57500	57500	57400	163
294	20240627	144800	3250466900	57500	57400	57500	57300	157
295	20240627	144700	3241454100	57400	57400	57400	57300	104
296	20240627	144600	3235486100	57400	57400	57400	57300	81
297	20240627	144500	3230839600	57400	57300	57400	57300	167
298	20240627	144400	3221265500	57200	57400	57400	57200	85
299	20240627	144300	3216391600	57400	57200	57400	57200	132
300	20240627	144200	3208828900	57300	57100	57300	57100	34
301	20240627	144100	3206885000	57100	57100	57200	57100	88
302	20240627	144000	3201855100	57200	57200	57200	57100	156
303	20240627	143900	3192934300	57100	57100	57200	57100	25
304	20240627	143800	3191506700	57000	57200	57200	57000	128
305	20240627	143700	3184193400	57200	57100	57200	57100	35
306	20240627	143600	3182192400	57100	57000	57100	57000	62
307	20240627	143500	3178653200	57000	57000	57100	57000	83
308	20240627	143400	3173922100	57100	57000	57100	57000	41
309	20240627	143300	3171582500	57000	57000	57100	57000	21
310	20240627	143200	3170385400	57000	57000	57100	57000	33
311	20240627	143100	3168504300	57000	57000	57100	57000	202
312	20240627	143000	3156987500	57000	57000	57100	57000	30
313	20240627	142900	3155277400	57000	57200	57200	57000	7
314	20240627	142800	3154878000	57100	57100	57200	57000	62
315	20240627	142700	3151338000	57100	57000	57100	57000	29
316	20240627	142600	3149684700	57000	57100	57100	57000	12
317	20240627	142500	3149000500	57100	57000	57100	57000	192
318	20240627	142400	3138038800	57000	57000	57100	57000	44
319	20240627	142300	3135527400	57000	57100	57100	57000	1006
320	20240627	142200	3078184600	57000	57200	57200	57000	59
321	20240627	142100	3074816500	57100	57200	57200	57100	33
322	20240627	142000	3072932100	57200	57200	57200	57100	22
323	20240627	141900	3071675500	57100	57200	57200	57100	29
324	20240627	141800	3070019500	57100	57100	57100	57100	5
325	20240627	141700	3069734000	57200	57000	57200	57000	19
326	20240627	141600	3068649500	57200	57100	57200	57000	947
327	20240627	141500	3014614600	57200	57200	57200	57200	152
328	20240627	141400	3005920200	57300	57200	57300	57200	37
329	20240627	141300	3003803600	57300	57200	57300	57200	3
330	20240627	141200	3003631900	57200	57100	57300	57100	19
331	20240627	141100	3002545000	57100	57200	57200	57100	129
332	20240627	141000	2995166300	57300	57300	57300	57300	1
333	20240627	140900	2995109000	57200	57300	57300	57200	20
334	20240627	140800	2993964700	57300	57200	57300	57200	10
335	20240627	140700	2993392600	57300	57200	57300	57200	3
336	20240627	140600	2993220800	57200	57200	57200	57200	22
337	20240627	140500	2991962400	57200	57200	57200	57200	10
338	20240627	140400	2991390400	57200	57200	57200	57200	17
339	20240627	140300	2990418000	57200	57200	57200	57200	28
340	20240627	140200	2988816400	57200	57200	57200	57200	25
341	20240627	140100	2987386400	57200	57200	57200	57200	9
342	20240627	140000	2986871600	57200	57200	57200	57200	18
343	20240627	135900	2985842000	57200	57200	57200	57200	0
344	20240627	135800	2985842000	57200	57200	57200	57200	9
345	20240627	135700	2985327200	57200	57200	57200	57200	35
346	20240627	135600	2983325200	57200	57200	57200	57200	0
347	20240627	135500	2983325200	57200	57200	57200	57200	8
348	20240627	135400	2982867600	57200	57300	57300	57200	100
349	20240627	135300	2977143900	57300	57300	57400	57300	120
350	20240627	135200	2970257900	57300	57300	57300	57300	12
351	20240627	135100	2969570300	57300	57300	57300	57300	0
352	20240627	135000	2969570300	57300	57400	57400	57300	69
353	20240627	134900	2965616100	57400	57500	57500	57400	57
354	20240627	134800	2962339500	57500	57500	57500	57500	0
355	20240627	134700	2962339500	57500	57500	57500	57400	19
356	20240627	134600	2961248700	57500	57500	57500	57500	24
357	20240627	134500	2959868700	57400	57400	57400	57400	39
358	20240627	134400	2957630100	57400	57400	57400	57400	17
359	20240627	134300	2956654300	57500	57500	57500	57400	26
360	20240627	134200	2955159400	57400	57300	57400	57300	29
361	20240627	134100	2953495700	57300	57300	57300	57300	0
362	20240627	134000	2953495700	57300	57300	57300	57300	0
363	20240627	133900	2953495700	57300	57300	57300	57300	8
364	20240627	133800	2953037300	57400	57400	57400	57400	0
365	20240627	133700	2953037300	57400	57300	57400	57300	35
366	20240627	133600	2951030000	57300	57400	57400	57300	10
367	20240627	133500	2950456900	57300	57300	57300	57300	0
368	20240627	133400	2950456900	57300	57300	57300	57300	0
369	20240627	133300	2950456900	57300	57400	57400	57300	112
370	20240627	133200	2944035600	57500	57500	57500	57500	7
371	20240627	133100	2943633100	57500	57500	57500	57500	18
372	20240627	133000	2942598100	57500	57400	57500	57400	111
373	20240627	132900	2936223800	57400	57400	57400	57400	9
374	20240627	132800	2935707200	57400	57500	57500	57400	10
375	20240627	132700	2935132300	57400	57400	57400	57400	8
376	20240627	132600	2934673100	57600	57600	57600	57600	0
377	20240627	132500	2934673100	57600	57500	57600	57500	10
378	20240627	132400	2934098000	57500	57400	57500	57400	43
379	20240627	132300	2931627300	57400	57400	57400	57400	9
380	20240627	132200	2931110700	57500	57500	57500	57500	0
381	20240627	132100	2931110700	57500	57400	57500	57400	42
382	20240627	132000	2928697500	57400	57500	57500	57400	28
383	20240627	131900	2927088200	57500	57500	57500	57500	5
384	20240627	131800	2926800700	57600	57400	57600	57400	142
385	20240627	131700	2918635100	57400	57400	57400	57400	9
386	20240627	131600	2918118500	57400	57500	57500	57400	10
387	20240627	131500	2917543900	57400	57400	57400	57400	17
388	20240627	131400	2916568100	57400	57400	57400	57400	11
389	20240627	131300	2915936700	57400	57400	57400	57400	9
390	20240627	131200	2915420100	57400	57400	57400	57400	17
391	20240627	131100	2914444300	57400	57400	57400	57400	9
392	20240627	131000	2913927700	57500	57500	57500	57500	0
393	20240627	130900	2913927700	57500	57400	57500	57400	25
394	20240627	130800	2912490300	57500	57500	57500	57500	15
395	20240627	130700	2911627800	57500	57500	57500	57500	10
396	20240627	130600	2911052800	57500	57500	57500	57500	0
397	20240627	130500	2911052800	57500	57600	57600	57500	37
398	20240627	130400	2908925200	57500	57500	57500	57500	9
399	20240627	130300	2908407700	57500	57400	57500	57400	20
400	20240627	130200	2907258700	57300	57300	57300	57300	19
401	20240627	130100	2906170000	57300	57400	57400	57300	9
402	20240627	130000	2905653500	57400	57400	57400	57300	102
403	20240627	125900	2899798800	57400	57400	57400	57400	17
404	20240627	125800	2898823000	57400	57400	57400	57400	0
405	20240627	125700	2898823000	57400	57400	57400	57400	9
406	20240627	125600	2898306400	57400	57400	57400	57400	38
407	20240627	125500	2896125200	57400	57500	57500	57400	29
408	20240627	125400	2894460500	57500	57500	57500	57500	18
409	20240627	125300	2893425500	57400	57400	57400	57400	1
410	20240627	125200	2893368100	57400	57400	57400	57400	25
411	20240627	125100	2891933100	57500	57500	57500	57500	44
412	20240627	125000	2889403100	57300	57400	57400	57300	115
413	20240627	124900	2882802200	57400	57400	57400	57400	9
414	20240627	124800	2882285600	57600	57600	57600	57500	34
415	20240627	124700	2880327300	57600	57500	57600	57500	200
416	20240627	124600	2868813200	57400	57300	57400	57300	28
417	20240627	124500	2867207800	57400	57300	57400	57300	21
418	20240627	124400	2866003500	57300	57200	57300	57200	114
419	20240627	124300	2859481200	57200	57200	57200	57200	0
420	20240627	124200	2859481200	57200	57200	57300	57200	127
421	20240627	124100	2852205300	57200	57200	57200	57200	1
422	20240627	124000	2852148100	57200	57200	57200	57200	17
423	20240627	123900	2851175700	57200	57200	57200	57200	0
424	20240627	123800	2851175700	57200	57200	57200	57200	9
425	20240627	123700	2850660900	57200	57200	57200	57200	0
426	20240627	123600	2850660900	57200	57100	57200	57100	22
427	20240627	123500	2849403000	57100	57100	57100	57100	9
428	20240627	123400	2848889100	57100	57100	57100	57100	100
429	20240627	123300	2843179100	57100	57100	57100	57100	19
430	20240627	123200	2842094200	56800	57100	57100	56800	2309
431	20240627	123100	2710715900	57000	57300	57300	57000	997
432	20240627	123000	2653791900	57300	57300	57300	57300	17
433	20240627	122900	2652817800	57300	57300	57300	57300	9
434	20240627	122800	2652302100	57300	57300	57300	57300	30
435	20240627	122700	2650583100	57300	57300	57300	57300	17
436	20240627	122600	2649609000	57300	57300	57300	57300	9
437	20240627	122500	2649093300	57300	57300	57300	57300	0
438	20240627	122400	2649093300	57300	57300	57300	57300	19
439	20240627	122300	2648004600	57300	57300	57300	57300	3
440	20240627	122200	2647832700	57300	57300	57300	57300	6
441	20240627	122100	2647488900	57300	57300	57300	57300	19
442	20240627	122000	2646400200	57200	57300	57300	57200	503
443	20240627	121900	2617606400	57300	57300	57300	57300	9
444	20240627	121800	2617090700	57300	57300	57300	57300	0
445	20240627	121700	2617090700	57300	57400	57400	57300	168
446	20240627	121600	2607449300	57300	57300	57300	57300	8
447	20240627	121500	2606990900	57300	57300	57300	57300	2
448	20240627	121400	2606876300	57300	57400	57400	57300	18
449	20240627	121300	2605844800	57300	57400	57400	57300	11
450	20240627	121200	2605214200	57300	57400	57400	57300	428
451	20240627	121100	2580651400	57500	57500	57500	57500	15
452	20240627	121000	2579788900	57500	57500	57500	57500	8
453	20240627	120900	2579328900	57500	57600	57600	57500	75
454	20240627	120800	2575014000	57600	57600	57600	57500	25
455	20240627	120700	2573575700	57600	57500	57600	57500	42
456	20240627	120600	2571160500	57500	57500	57500	57500	0
457	20240627	120500	2571160500	57500	57500	57500	57500	35
458	20240627	120400	2569148000	57500	57500	57500	57500	26
459	20240627	120300	2567653000	57600	57600	57600	57600	24
460	20240627	120200	2566270600	57500	57500	57500	57500	1
461	20240627	120100	2566213100	57500	57500	57500	57500	18
462	20240627	120000	2565178100	57500	57500	57500	57500	25
463	20240627	115900	2563740600	57500	57500	57500	57500	0
464	20240627	115800	2563740600	57500	57400	57500	57400	29
465	20240627	115700	2562075900	57400	57400	57400	57400	9
466	20240627	115600	2561559300	57400	57400	57400	57400	0
467	20240627	115500	2561559300	57400	57400	57400	57400	2
468	20240627	115400	2561444500	57300	57300	57300	57300	9
469	20240627	115300	2560928800	57300	57500	57500	57300	500
470	20240627	115200	2532272400	57500	57500	57500	57500	18
471	20240627	115100	2531237400	57500	57500	57500	57500	9
472	20240627	115000	2530719900	57500	57500	57500	57500	6
473	20240627	114900	2530374900	57400	57400	57400	57400	1
474	20240627	114800	2530317500	57400	57400	57400	57400	27
475	20240627	114700	2528767700	57400	57400	57400	57400	9
476	20240627	114600	2528251100	57400	57400	57400	57400	2
477	20240627	114500	2528136300	57300	57400	57400	57300	28
478	20240627	114400	2526531700	57400	57400	57400	57400	26
479	20240627	114300	2525039300	57400	57400	57400	57300	4
480	20240627	114200	2524809800	57400	57300	57400	57300	20
481	20240627	114100	2523663500	57300	57400	57400	57300	34
482	20240627	114000	2521714700	57400	57400	57400	57400	0
483	20240627	113900	2521714700	57400	57400	57400	57400	296
484	20240627	113800	2504724300	57400	57700	57700	57400	910
485	20240627	113700	2452395300	57700	57700	57700	57700	0
486	20240627	113600	2452395300	57700	57800	57800	57700	3
487	20240627	113500	2452222100	57800	57900	57900	57700	35
488	20240627	113400	2450198500	57900	57700	57900	57700	8
489	20240627	113300	2449736200	57700	57800	57800	57700	14
490	20240627	113200	2448927100	57800	57800	57800	57800	24
491	20240627	113100	2447539900	57700	57700	57700	57700	156
492	20240627	113000	2438538700	57600	57700	57700	57600	2
493	20240627	112900	2438423400	57600	57800	57800	57600	119
494	20240627	112800	2431565800	57800	57900	57900	57800	155
495	20240627	112700	2422593300	58200	57700	58200	57700	504
496	20240627	112600	2393468900	57600	57600	57700	57600	260
497	20240627	112500	2378473700	57600	57500	57600	57500	656
498	20240627	112400	2340722100	57500	57500	57500	57400	235
499	20240627	112300	2327213000	57500	57400	57500	57400	50
500	20240627	112200	2324340500	57500	57500	57500	57400	444
501	20240627	112100	2298810600	57500	57400	57500	57400	269
502	20240627	112000	2283358900	57400	57400	57400	57300	145
503	20240627	111900	2275037600	57400	57300	57400	57300	122
504	20240627	111800	2268046900	57300	57300	57300	57300	5
505	20240627	111700	2267760400	57300	57200	57300	57200	18
506	20240627	111600	2266729200	57200	57100	57200	57100	71
507	20240627	111500	2262668900	57000	57000	57000	57000	1
508	20240627	111400	2262611900	57000	57200	57200	57000	2500
509	20240627	111300	2119978200	57200	57300	57300	57200	415
510	20240627	111200	2096201700	57300	57300	57300	57300	10
511	20240627	111100	2095628700	57300	57300	57300	57300	40
512	20240627	111000	2093336700	57300	57300	57400	57300	42
513	20240627	110900	2090928300	57400	57400	57400	57400	4
514	20240627	110800	2090698700	57400	57400	57400	57400	59
515	20240627	110700	2087312100	57400	57500	57500	57400	460
516	20240627	110600	2060903200	57500	57500	57500	57400	69
517	20240627	110500	2056936600	57400	57400	57400	57400	31
518	20240627	110400	2055157200	57500	57400	57500	57400	22
519	20240627	110300	2053894000	57400	57400	57400	57400	472
520	20240627	110200	2026801200	57400	57400	57400	57400	25
521	20240627	110100	2025366200	57400	57400	57500	57400	1028
522	20240627	110000	1966357700	57400	57700	57700	57400	48
523	20240627	105900	1963600200	57700	57600	57700	57200	1040
524	20240627	105800	1903953300	57600	57600	57600	57600	3
525	20240627	105700	1903780500	57600	57600	57600	57600	18
526	20240627	105600	1902743700	57600	57600	57600	57600	234
527	20240627	105500	1889265300	57600	57500	57600	57500	47
528	20240627	105400	1886558200	57500	57500	57500	57500	17
529	20240627	105300	1885580700	57500	57500	57500	57500	11
530	20240627	105200	1884948200	57400	57500	57500	57400	200
531	20240627	105100	1873467800	57400	57500	57600	57400	711
532	20240627	105000	1832591200	57500	57500	57500	57500	10
533	20240627	104900	1832016200	57500	57600	57600	57500	19
534	20240627	104800	1830923200	57600	57600	57600	57600	3
535	20240627	104700	1830750400	57400	57600	57600	57400	1015
536	20240627	104600	1772449500	57600	57600	57600	57600	215
537	20240627	104500	1760065500	57600	57600	57600	57600	3
538	20240627	104400	1759892700	57600	57500	57600	57500	343
539	20240627	104300	1740157600	57500	57700	57700	57500	363
540	20240627	104200	1719262000	57700	57700	57700	57700	6
541	20240627	104100	1718915800	57800	58000	58000	57800	26
542	20240627	104000	1717408200	58000	57800	58000	57800	160
543	20240627	103900	1708159100	57700	57800	57800	57700	406
544	20240627	103800	1684712900	58000	57800	58000	57800	345
545	20240627	103700	1664730900	57900	57800	57900	57800	253
546	20240627	103600	1650106200	57800	57800	57800	57800	165
547	20240627	103500	1640569200	58000	58000	58000	57900	26
548	20240627	103400	1639063000	58000	57800	58000	57800	10
549	20240627	103300	1638484700	57800	57800	57800	57800	65
550	20240627	103200	1634727700	57800	57900	57900	57800	673
551	20240627	103100	1595811000	57900	57900	58000	57900	16
552	20240627	103000	1594883300	57800	57800	57800	57800	3
553	20240627	102900	1594709900	57800	57800	57800	57800	13
554	20240627	102800	1593958500	57900	57900	57900	57900	50
555	20240627	102700	1591063500	58000	58000	58000	58000	0
556	20240627	102600	1591063500	58000	57800	58000	57800	24
557	20240627	102500	1589675300	57800	57800	57800	57800	119
558	20240627	102400	1582797100	57800	57700	57800	57700	37
559	20240627	102300	1580662000	57700	57700	57700	57700	124
560	20240627	102200	1573507200	57700	57700	57700	57700	136
561	20240627	102100	1565660000	57700	57800	57800	57700	110
562	20240627	102000	1559303000	57700	57800	57800	57700	29
563	20240627	101900	1557627200	57800	57700	57800	57700	115
564	20240627	101800	1550991500	57700	57800	57800	57700	179
565	20240627	101700	1540655700	57800	57800	57800	57800	25
566	20240627	101600	1539210700	57800	57800	57800	57600	255
567	20240627	101500	1524486600	57900	57900	57900	57900	371
568	20240627	101400	1503005700	57900	57900	57900	57900	10
569	20240627	101300	1502426700	57900	57900	57900	57900	8
570	20240627	101200	1501963500	57900	57900	58000	57900	59
571	20240627	101100	1498546800	57900	58200	58200	57900	804
572	20240627	101000	1451894100	58200	58300	58300	58100	239
573	20240627	100900	1438002900	58300	58200	58300	58100	59
574	20240627	100800	1434568400	58300	58300	58300	58200	104
575	20240627	100700	1428510300	58200	58400	58400	58100	56
576	20240627	100600	1425248900	58200	58400	58400	58100	1177
577	20240627	100500	1356703400	58400	58300	58400	58300	147
578	20240627	100400	1348128500	58300	58300	58400	58200	248
579	20240627	100300	1333671800	58300	58300	58300	58200	183
580	20240627	100200	1323007700	58200	58400	58500	58200	209
581	20240627	100100	1310815600	58400	58500	58500	58300	351
582	20240627	100000	1290327100	58400	58300	58400	58300	266
583	20240627	095900	1274797600	58300	58300	58400	58200	340
584	20240627	095800	1254973900	58500	58400	58900	58400	361
585	20240627	095700	1233843300	58400	58500	58500	58300	335
586	20240627	095600	1214292400	58400	58600	58700	58400	287
587	20240627	095500	1197470800	58700	58600	58700	58500	543
588	20240627	095400	1165652400	58600	58700	58700	58500	139
589	20240627	095300	1157505000	58700	58900	58900	58600	297
590	20240627	095200	1140070400	58900	59000	59100	58900	217
591	20240627	095100	1127269600	59100	59200	59200	59000	412
592	20240627	095000	1102897700	59200	59100	59200	59100	581
593	20240627	094900	1068506500	59200	59200	59300	59200	664
594	20240627	094800	1029196300	59200	59200	59200	59100	774
595	20240627	094700	983421900	59100	59200	59300	59100	598
596	20240627	094600	948012500	59200	59300	59300	59100	314
597	20240627	094500	929426800	59300	59000	59300	58900	1807
598	20240627	094400	822693900	58900	59000	59000	58900	123
599	20240627	094300	815441200	59000	58900	59000	58800	357
600	20240627	094200	794421100	58900	59000	59000	58800	495
601	20240627	094100	765280000	59000	59000	59000	58800	327
602	20240627	094000	745995400	59000	58900	59300	58900	1642
603	20240627	093900	649074000	58900	58600	58900	58600	719
604	20240627	093800	606825800	58600	58500	58600	58400	1331
605	20240627	093700	528896200	58500	58600	58600	58200	412
606	20240627	093600	504818100	58300	57800	58700	57800	1602
607	20240627	093500	411419700	57700	57700	57700	57700	35
608	20240627	093400	409400200	57900	57800	57900	57800	32
609	20240627	093300	407550400	57500	57600	58000	57500	440
610	20240627	093200	382066500	57600	57500	57600	57500	20
611	20240627	093100	380916000	57500	57600	57600	57500	37
612	20240627	093000	378785000	57800	57500	58000	57500	399
613	20240627	092900	355697700	57500	57500	57500	57500	14
614	20240627	092800	354892700	57400	57900	57900	57400	6
615	20240627	092700	354545800	58000	57300	58000	57300	398
616	20240627	092600	331572700	57400	57400	57400	57400	44
617	20240627	092500	329047100	57400	57400	57400	57300	17
618	20240627	092400	328071500	57200	57200	57600	57200	398
619	20240627	092300	305254900	57200	57300	57300	57200	109
620	20240627	092200	299019500	57400	57400	57400	57400	128
621	20240627	092100	291672300	57400	57500	57500	57400	50
622	20240627	092000	288798100	57400	57200	57400	57200	135
623	20240627	091900	281050100	57200	57200	57200	57200	50
624	20240627	091800	278190100	57100	57100	57100	57100	43
625	20240627	091700	275734800	57100	57000	57200	57000	15
626	20240627	091600	274878300	56900	57000	57000	56900	67
627	20240627	091500	271062900	56800	57400	57400	56800	1412
628	20240627	091400	190494300	57500	57600	57600	57500	46
629	20240627	091300	187848400	57600	57600	57700	57600	553
630	20240627	091200	155992600	57600	57500	57600	57500	512
631	20240627	091100	126551400	57400	57400	57400	57400	2
632	20240627	091000	126436600	57300	57300	57300	57300	14
633	20240627	090900	125634400	57000	57000	57000	57000	393
634	20240627	090800	103233400	57000	57000	57000	57000	160
635	20240627	090700	94113400	57000	57100	57100	57000	342
636	20240627	090600	74606700	57100	57100	57100	57100	20
637	20240627	090500	73464700	57100	57100	57100	57000	178
638	20240627	090400	63301400	57100	57100	57300	57100	110
639	20240627	090300	57019400	57100	57800	57800	57100	153
640	20240627	090200	48254200	57200	57100	57200	57100	130
641	20240627	090100	40831000	57100	57200	57200	57100	350
642	20240627	090000	20827100	57200	57400	57400	57200	363