KissMeData/271560/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210100	11475322100	91600	91600	91600	91600	7143
3	20240627	210000	11475322100	91600	91600	91600	91600	0
4	20240627	205900	11475322100	91600	91600	91600	91600	0
5	20240627	205800	11475322100	91600	91600	91600	91600	0
6	20240627	205700	11475322100	91600	91600	91600	91600	0
7	20240627	205600	11475322100	91600	91600	91600	91600	0
8	20240627	205500	11475322100	91600	91600	91600	91600	0
9	20240627	205400	11475322100	91600	91600	91600	91600	0
10	20240627	205300	11475322100	91600	91600	91600	91600	0
11	20240627	205200	11475322100	91600	91600	91600	91600	0
12	20240627	205100	11475322100	91600	91600	91600	91600	0
13	20240627	205000	11475322100	91600	91600	91600	91600	0
14	20240627	204900	11475322100	91600	91600	91600	91600	0
15	20240627	204800	11475322100	91600	91600	91600	91600	0
16	20240627	204700	11475322100	91600	91600	91600	91600	0
17	20240627	204600	11475322100	91600	91600	91600	91600	0
18	20240627	204500	11475322100	91600	91600	91600	91600	0
19	20240627	204400	11475322100	91600	91600	91600	91600	0
20	20240627	204300	11475322100	91600	91600	91600	91600	0
21	20240627	204200	11475322100	91600	91600	91600	91600	0
22	20240627	204100	11475322100	91600	91600	91600	91600	0
23	20240627	204000	11475322100	91600	91600	91600	91600	0
24	20240627	203900	11475322100	91600	91600	91600	91600	0
25	20240627	203800	11475322100	91600	91600	91600	91600	0
26	20240627	203700	11475322100	91600	91600	91600	91600	0
27	20240627	203600	11475322100	91600	91600	91600	91600	0
28	20240627	203500	11475322100	91600	91600	91600	91600	0
29	20240627	203400	11475322100	91600	91600	91600	91600	0
30	20240627	203300	11475322100	91600	91600	91600	91600	0
31	20240627	203200	11475322100	91600	91600	91600	91600	0
32	20240627	203100	11475322100	91600	91600	91600	91600	7143
33	20240627	203000	11475322100	91600	91600	91600	91600	0
34	20240627	202900	11475322100	91600	91600	91600	91600	0
35	20240627	202800	11475322100	91600	91600	91600	91600	0
36	20240627	202700	11475322100	91600	91600	91600	91600	0
37	20240627	202600	11475322100	91600	91600	91600	91600	0
38	20240627	202500	11475322100	91600	91600	91600	91600	0
39	20240627	202400	11475322100	91600	91600	91600	91600	0
40	20240627	202300	11475322100	91600	91600	91600	91600	0
41	20240627	202200	11475322100	91600	91600	91600	91600	0
42	20240627	202100	11475322100	91600	91600	91600	91600	0
43	20240627	202000	11475322100	91600	91600	91600	91600	0
44	20240627	201900	11475322100	91600	91600	91600	91600	0
45	20240627	201800	11475322100	91600	91600	91600	91600	0
46	20240627	201700	11475322100	91600	91600	91600	91600	0
47	20240627	201600	11475322100	91600	91600	91600	91600	0
48	20240627	201500	11475322100	91600	91600	91600	91600	0
49	20240627	201400	11475322100	91600	91600	91600	91600	0
50	20240627	201300	11475322100	91600	91600	91600	91600	0
51	20240627	201200	11475322100	91600	91600	91600	91600	0
52	20240627	201100	11475322100	91600	91600	91600	91600	0
53	20240627	201000	11475322100	91600	91600	91600	91600	0
54	20240627	200900	11475322100	91600	91600	91600	91600	0
55	20240627	200800	11475322100	91600	91600	91600	91600	0
56	20240627	200700	11475322100	91600	91600	91600	91600	0
57	20240627	200600	11475322100	91600	91600	91600	91600	0
58	20240627	200500	11475322100	91600	91600	91600	91600	0
59	20240627	200400	11475322100	91600	91600	91600	91600	0
60	20240627	200300	11475322100	91600	91600	91600	91600	0
61	20240627	200200	11475322100	91600	91600	91600	91600	0
62	20240627	200100	11475322100	91600	91600	91600	91600	7143
63	20240627	200000	11475322100	91600	91600	91600	91600	0
64	20240627	195900	11475322100	91600	91600	91600	91600	0
65	20240627	195800	11475322100	91600	91600	91600	91600	0
66	20240627	195700	11475322100	91600	91600	91600	91600	0
67	20240627	195600	11475322100	91600	91600	91600	91600	0
68	20240627	195500	11475322100	91600	91600	91600	91600	0
69	20240627	195400	11475322100	91600	91600	91600	91600	0
70	20240627	195300	11475322100	91600	91600	91600	91600	0
71	20240627	195200	11475322100	91600	91600	91600	91600	0
72	20240627	195100	11475322100	91600	91600	91600	91600	0
73	20240627	195000	11475322100	91600	91600	91600	91600	0
74	20240627	194900	11475322100	91600	91600	91600	91600	0
75	20240627	194800	11475322100	91600	91600	91600	91600	0
76	20240627	194700	11475322100	91600	91600	91600	91600	0
77	20240627	194600	11475322100	91600	91600	91600	91600	0
78	20240627	194500	11475322100	91600	91600	91600	91600	0
79	20240627	194400	11475322100	91600	91600	91600	91600	0
80	20240627	194300	11475322100	91600	91600	91600	91600	0
81	20240627	194200	11475322100	91600	91600	91600	91600	0
82	20240627	194100	11475322100	91600	91600	91600	91600	0
83	20240627	194000	11475322100	91600	91600	91600	91600	0
84	20240627	193900	11475322100	91600	91600	91600	91600	0
85	20240627	193800	11475322100	91600	91600	91600	91600	0
86	20240627	193700	11475322100	91600	91600	91600	91600	0
87	20240627	193600	11475322100	91600	91600	91600	91600	0
88	20240627	193500	11475322100	91600	91600	91600	91600	0
89	20240627	193400	11475322100	91600	91600	91600	91600	0
90	20240627	193300	11475322100	91600	91600	91600	91600	0
91	20240627	193200	11475322100	91600	91600	91600	91600	0
92	20240627	193100	11475322100	91600	91600	91600	91600	7143
93	20240627	193000	11475322100	91600	91600	91600	91600	0
94	20240627	192900	11475322100	91600	91600	91600	91600	0
95	20240627	192800	11475322100	91600	91600	91600	91600	0
96	20240627	192700	11475322100	91600	91600	91600	91600	0
97	20240627	192600	11475322100	91600	91600	91600	91600	0
98	20240627	192500	11475322100	91600	91600	91600	91600	0
99	20240627	192400	11475322100	91600	91600	91600	91600	0
100	20240627	192300	11475322100	91600	91600	91600	91600	0
101	20240627	192200	11475322100	91600	91600	91600	91600	0
102	20240627	192100	11475322100	91600	91600	91600	91600	0
103	20240627	192000	11475322100	91600	91600	91600	91600	0
104	20240627	191900	11475322100	91600	91600	91600	91600	0
105	20240627	191800	11475322100	91600	91600	91600	91600	0
106	20240627	191700	11475322100	91600	91600	91600	91600	0
107	20240627	191600	11475322100	91600	91600	91600	91600	0
108	20240627	191500	11475322100	91600	91600	91600	91600	0
109	20240627	191400	11475322100	91600	91600	91600	91600	0
110	20240627	191300	11475322100	91600	91600	91600	91600	0
111	20240627	191200	11475322100	91600	91600	91600	91600	0
112	20240627	191100	11475322100	91600	91600	91600	91600	0
113	20240627	191000	11475322100	91600	91600	91600	91600	0
114	20240627	190900	11475322100	91600	91600	91600	91600	0
115	20240627	190800	11475322100	91600	91600	91600	91600	0
116	20240627	190700	11475322100	91600	91600	91600	91600	0
117	20240627	190600	11475322100	91600	91600	91600	91600	0
118	20240627	190500	11475322100	91600	91600	91600	91600	0
119	20240627	190400	11475322100	91600	91600	91600	91600	0
120	20240627	190300	11475322100	91600	91600	91600	91600	0
121	20240627	190200	11475322100	91600	91600	91600	91600	0
122	20240627	190100	11475322100	91600	91600	91600	91600	7143
123	20240627	190000	11475322100	91600	91600	91600	91600	0
124	20240627	185900	11475322100	91600	91600	91600	91600	0
125	20240627	185800	11475322100	91600	91600	91600	91600	0
126	20240627	185700	11475322100	91600	91600	91600	91600	0
127	20240627	185600	11475322100	91600	91600	91600	91600	0
128	20240627	185500	11475322100	91600	91600	91600	91600	0
129	20240627	185400	11475322100	91600	91600	91600	91600	0
130	20240627	185300	11475322100	91600	91600	91600	91600	0
131	20240627	185200	11475322100	91600	91600	91600	91600	0
132	20240627	185100	11475322100	91600	91600	91600	91600	0
133	20240627	185000	11475322100	91600	91600	91600	91600	0
134	20240627	184900	11475322100	91600	91600	91600	91600	0
135	20240627	184800	11475322100	91600	91600	91600	91600	0
136	20240627	184700	11475322100	91600	91600	91600	91600	0
137	20240627	184600	11475322100	91600	91600	91600	91600	0
138	20240627	184500	11475322100	91600	91600	91600	91600	0
139	20240627	184400	11475322100	91600	91600	91600	91600	0
140	20240627	184300	11475322100	91600	91600	91600	91600	0
141	20240627	184200	11475322100	91600	91600	91600	91600	0
142	20240627	184100	11475322100	91600	91600	91600	91600	0
143	20240627	184000	11475322100	91600	91600	91600	91600	0
144	20240627	183900	11475322100	91600	91600	91600	91600	0
145	20240627	183800	11475322100	91600	91600	91600	91600	0
146	20240627	183700	11475322100	91600	91600	91600	91600	0
147	20240627	183600	11475322100	91600	91600	91600	91600	0
148	20240627	183500	11475322100	91600	91600	91600	91600	0
149	20240627	183400	11475322100	91600	91600	91600	91600	0
150	20240627	183300	11475322100	91600	91600	91600	91600	0
151	20240627	183200	11475322100	91600	91600	91600	91600	0
152	20240627	183100	11475322100	91600	91600	91600	91600	7143
153	20240627	183000	11475322100	91600	91600	91600	91600	0
154	20240627	182900	11475322100	91600	91600	91600	91600	0
155	20240627	182800	11475322100	91600	91600	91600	91600	0
156	20240627	182700	11475322100	91600	91600	91600	91600	0
157	20240627	182600	11475322100	91600	91600	91600	91600	0
158	20240627	182500	11475322100	91600	91600	91600	91600	0
159	20240627	182400	11475322100	91600	91600	91600	91600	0
160	20240627	182300	11475322100	91600	91600	91600	91600	0
161	20240627	182200	11475322100	91600	91600	91600	91600	0
162	20240627	182100	11475322100	91600	91600	91600	91600	0
163	20240627	182000	11475322100	91600	91600	91600	91600	0
164	20240627	181900	11475322100	91600	91600	91600	91600	0
165	20240627	181800	11475322100	91600	91600	91600	91600	0
166	20240627	181700	11475322100	91600	91600	91600	91600	0
167	20240627	181600	11475322100	91600	91600	91600	91600	0
168	20240627	181500	11475322100	91600	91600	91600	91600	0
169	20240627	181400	11475322100	91600	91600	91600	91600	0
170	20240627	181300	11475322100	91600	91600	91600	91600	0
171	20240627	181200	11475322100	91600	91600	91600	91600	0
172	20240627	181100	11475322100	91600	91600	91600	91600	0
173	20240627	181000	11475322100	91600	91600	91600	91600	0
174	20240627	180900	11475322100	91600	91600	91600	91600	0
175	20240627	180800	11475322100	91600	91600	91600	91600	0
176	20240627	180700	11475322100	91600	91600	91600	91600	0
177	20240627	180600	11475322100	91600	91600	91600	91600	0
178	20240627	180500	11475322100	91600	91600	91600	91600	0
179	20240627	180400	11475322100	91600	91600	91600	91600	0
180	20240627	180300	11475322100	91600	91600	91600	91600	0
181	20240627	180200	11475322100	91600	91600	91600	91600	0
182	20240627	180100	11475322100	91600	91600	91600	91600	7143
183	20240627	180000	11475322100	91600	91600	91600	91600	0
184	20240627	175900	11475322100	91600	91600	91600	91600	0
185	20240627	175800	11475322100	91600	91600	91600	91600	0
186	20240627	175700	11475322100	91600	91600	91600	91600	0
187	20240627	175600	11475322100	91600	91600	91600	91600	0
188	20240627	175500	11475322100	91600	91600	91600	91600	0
189	20240627	175400	11475322100	91600	91600	91600	91600	0
190	20240627	175300	11475322100	91600	91600	91600	91600	0
191	20240627	175200	11475322100	91600	91600	91600	91600	0
192	20240627	175100	11475322100	91600	91600	91600	91600	0
193	20240627	175000	11475322100	91600	91600	91600	91600	0
194	20240627	174900	11475322100	91600	91600	91600	91600	0
195	20240627	174800	11475322100	91600	91600	91600	91600	0
196	20240627	174700	11475322100	91600	91600	91600	91600	0
197	20240627	174600	11475322100	91600	91600	91600	91600	0
198	20240627	174500	11475322100	91600	91600	91600	91600	0
199	20240627	174400	11475322100	91600	91600	91600	91600	0
200	20240627	174300	11475322100	91600	91600	91600	91600	0
201	20240627	174200	11475322100	91600	91600	91600	91600	0
202	20240627	174100	11475322100	91600	91600	91600	91600	0
203	20240627	174000	11475322100	91600	91600	91600	91600	0
204	20240627	173900	11475322100	91600	91600	91600	91600	0
205	20240627	173800	11475322100	91600	91600	91600	91600	0
206	20240627	173700	11475322100	91600	91600	91600	91600	0
207	20240627	173600	11475322100	91600	91600	91600	91600	0
208	20240627	173500	11475322100	91600	91600	91600	91600	0
209	20240627	173400	11475322100	91600	91600	91600	91600	0
210	20240627	173300	11475322100	91600	91600	91600	91600	0
211	20240627	173200	11475322100	91600	91600	91600	91600	0
212	20240627	173100	11475322100	91600	91600	91600	91600	7143
213	20240627	173000	11475322100	91600	91600	91600	91600	0
214	20240627	172900	11475322100	91600	91600	91600	91600	0
215	20240627	172800	11475322100	91600	91600	91600	91600	0
216	20240627	172700	11475322100	91600	91600	91600	91600	0
217	20240627	172600	11475322100	91600	91600	91600	91600	0
218	20240627	172500	11475322100	91600	91600	91600	91600	0
219	20240627	172400	11475322100	91600	91600	91600	91600	0
220	20240627	172300	11475322100	91600	91600	91600	91600	0
221	20240627	172200	11475322100	91600	91600	91600	91600	0
222	20240627	172100	11475322100	91600	91600	91600	91600	0
223	20240627	172000	11475322100	91600	91600	91600	91600	0
224	20240627	171900	11475322100	91600	91600	91600	91600	0
225	20240627	171800	11475322100	91600	91600	91600	91600	0
226	20240627	171700	11475322100	91600	91600	91600	91600	0
227	20240627	171600	11475322100	91600	91600	91600	91600	0
228	20240627	171500	11475322100	91600	91600	91600	91600	0
229	20240627	171400	11475322100	91600	91600	91600	91600	0
230	20240627	171300	11475322100	91600	91600	91600	91600	0
231	20240627	171200	11475322100	91600	91600	91600	91600	0
232	20240627	171100	11475322100	91600	91600	91600	91600	0
233	20240627	171000	11475322100	91600	91600	91600	91600	0
234	20240627	170900	11475322100	91600	91600	91600	91600	0
235	20240627	170800	11475322100	91600	91600	91600	91600	0
236	20240627	170700	11475322100	91600	91600	91600	91600	0
237	20240627	170600	11475322100	91600	91600	91600	91600	0
238	20240627	170500	11475322100	91600	91600	91600	91600	0
239	20240627	170400	11475322100	91600	91600	91600	91600	0
240	20240627	170300	11475322100	91600	91600	91600	91600	0
241	20240627	170200	11475322100	91600	91600	91600	91600	0
242	20240627	170100	11475322100	91600	91600	91600	91600	7143
243	20240627	170000	11475322100	91600	91600	91600	91600	0
244	20240627	165900	11475322100	91600	91600	91600	91600	0
245	20240627	165800	11475322100	91600	91600	91600	91600	0
246	20240627	165700	11475322100	91600	91600	91600	91600	0
247	20240627	165600	11475322100	91600	91600	91600	91600	0
248	20240627	165500	11475322100	91600	91600	91600	91600	0
249	20240627	165400	11475322100	91600	91600	91600	91600	0
250	20240627	165300	11475322100	91600	91600	91600	91600	0
251	20240627	165200	11475322100	91600	91600	91600	91600	0
252	20240627	165100	11475322100	91600	91600	91600	91600	0
253	20240627	165000	11475322100	91600	91600	91600	91600	0
254	20240627	164900	11475322100	91600	91600	91600	91600	0
255	20240627	164800	11475322100	91600	91600	91600	91600	0
256	20240627	164700	11475322100	91600	91600	91600	91600	0
257	20240627	164600	11475322100	91600	91600	91600	91600	0
258	20240627	164500	11475322100	91600	91600	91600	91600	0
259	20240627	164400	11475322100	91600	91600	91600	91600	0
260	20240627	164300	11475322100	91600	91600	91600	91600	0
261	20240627	164200	11475322100	91600	91600	91600	91600	0
262	20240627	164100	11475322100	91600	91600	91600	91600	0
263	20240627	164000	11475322100	91600	91600	91600	91600	0
264	20240627	163900	11475322100	91600	91600	91600	91600	0
265	20240627	163800	11475322100	91600	91600	91600	91600	0
266	20240627	163700	11475322100	91600	91600	91600	91600	0
267	20240627	163600	11475322100	91600	91600	91600	91600	0
268	20240627	163500	11475322100	91600	91600	91600	91600	0
269	20240627	163400	11475322100	91600	91600	91600	91600	0
270	20240627	163300	11475322100	91600	91600	91600	91600	0
271	20240627	163200	11475322100	91600	91600	91600	91600	0
272	20240627	163100	11475322100	91600	91600	91600	91600	7143
273	20240627	163000	11475322100	91600	91600	91600	91600	0
274	20240627	162900	11475322100	91600	91600	91600	91600	0
275	20240627	162800	11475322100	91600	91600	91600	91600	0
276	20240627	162700	11475322100	91600	91600	91600	91600	0
277	20240627	162600	11475322100	91600	91600	91600	91600	0
278	20240627	162500	11475322100	91600	91600	91600	91600	0
279	20240627	162400	11475322100	91600	91600	91600	91600	0
280	20240627	162300	11475322100	91600	91600	91600	91600	0
281	20240627	162200	11475322100	91600	91600	91600	91600	0
282	20240627	162100	11475322100	91600	91600	91600	91600	0
283	20240627	162000	11475322100	91600	91600	91600	91600	0
284	20240627	161900	11475322100	91600	91600	91600	91600	0
285	20240627	161800	11475322100	91600	91600	91600	91600	0
286	20240627	161700	11475322100	91600	91600	91600	91600	0
287	20240627	161600	11475322100	91600	91600	91600	91600	0
288	20240627	161500	11475322100	91600	91600	91600	91600	0
289	20240627	161400	11475322100	91600	91600	91600	91600	0
290	20240627	161300	11475322100	91600	91600	91600	91600	0
291	20240627	161200	11475322100	91600	91600	91600	91600	0
292	20240627	161100	11475322100	91600	91600	91600	91600	0
293	20240627	161000	11475322100	91600	91600	91600	91600	0
294	20240627	160900	11475322100	91600	91600	91600	91600	0
295	20240627	160800	11475322100	91600	91600	91600	91600	0
296	20240627	160700	11475322100	91600	91600	91600	91600	0
297	20240627	160600	11475322100	91600	91600	91600	91600	0
298	20240627	160500	11475322100	91600	91600	91600	91600	0
299	20240627	160400	11475322100	91600	91600	91600	91600	0
300	20240627	160300	11475322100	91600	91600	91600	91600	0
301	20240627	160200	11475322100	91600	91600	91600	91600	0
302	20240627	160100	11475322100	91600	91600	91600	91600	7143
303	20240627	160000	11475322100	91600	91600	91600	91600	0
304	20240627	155900	11475322100	91600	91600	91600	91600	0
305	20240627	155800	11475322100	91600	91600	91600	91600	0
306	20240627	155700	11475322100	91600	91600	91600	91600	0
307	20240627	155600	11475322100	91600	91600	91600	91600	0
308	20240627	155500	11475322100	91600	91600	91600	91600	0
309	20240627	155400	11475322100	91600	91600	91600	91600	0
310	20240627	155300	11475322100	91600	91600	91600	91600	0
311	20240627	155200	11475322100	91600	91600	91600	91600	0
312	20240627	155100	11475322100	91600	91600	91600	91600	0
313	20240627	155000	11475322100	91600	91600	91600	91600	0
314	20240627	154900	11475322100	91600	91600	91600	91600	0
315	20240627	154800	11475322100	91600	91600	91600	91600	0
316	20240627	154700	11475322100	91600	91600	91600	91600	0
317	20240627	154600	11475322100	91600	91600	91600	91600	0
318	20240627	154500	11475322100	91600	91600	91600	91600	0
319	20240627	154400	11475322100	91600	91600	91600	91600	0
320	20240627	154300	11475322100	91600	91600	91600	91600	0
321	20240627	154200	11475322100	91600	91600	91600	91600	0
322	20240627	154100	11475322100	91600	91600	91600	91600	0
323	20240627	154000	11475322100	91600	91600	91600	91600	0
324	20240627	153900	11475322100	91600	91600	91600	91600	0
325	20240627	153800	11475322100	91600	91600	91600	91600	0
326	20240627	153700	11475322100	91600	91600	91600	91600	0
327	20240627	153600	11475322100	91600	91600	91600	91600	0
328	20240627	153500	11475322100	91600	91600	91600	91600	0
329	20240627	153400	11475322100	91600	91600	91600	91600	0
330	20240627	153300	11475322100	91600	91600	91600	91600	0
331	20240627	153200	11475322100	91600	91600	91600	91600	0
332	20240627	153100	11475322100	91600	91600	91600	91600	7143
333	20240627	153000	11475322100	91600	91600	91600	91600	7143
334	20240627	152900	10821023300	91500	91500	91500	91500	0
335	20240627	152800	10821023300	91500	91500	91500	91500	0
336	20240627	152700	10821023300	91500	91500	91500	91500	0
337	20240627	152600	10821023300	91500	91500	91500	91500	0
338	20240627	152500	10821023300	91500	91500	91500	91500	0
339	20240627	152400	10821023300	91500	91500	91500	91500	0
340	20240627	152300	10821023300	91500	91500	91500	91500	0
341	20240627	152200	10821023300	91500	91500	91500	91500	0
342	20240627	152100	10821023300	91500	91500	91500	91500	0
343	20240627	152000	10821023300	91500	91500	91500	91500	0
344	20240627	151900	10821023300	91500	91400	91500	91400	253
345	20240627	151800	10797886400	91500	91500	91500	91400	419
346	20240627	151700	10759573800	91400	91500	91500	91400	625
347	20240627	151600	10702406700	91500	91500	91500	91400	237
348	20240627	151500	10680729600	91400	91500	91500	91400	656
349	20240627	151400	10620724500	91600	91500	91600	91500	127
350	20240627	151300	10609100700	91500	91500	91600	91500	839
351	20240627	151200	10532258300	91500	91500	91600	91400	1289
352	20240627	151100	10414322800	91500	91400	91500	91300	738
353	20240627	151000	10346872200	91400	91200	91400	91200	455
354	20240627	150900	10305335300	91200	91200	91300	91200	253
355	20240627	150800	10282243100	91200	91200	91300	91200	193
356	20240627	150700	10264639700	91200	91300	91300	91200	418
357	20240627	150600	10226502500	91300	91200	91300	91200	402
358	20240627	150500	10189810300	91200	91300	91300	91200	191
359	20240627	150400	10172388400	91300	91200	91300	91200	623
360	20240627	150300	10115520200	91300	91200	91300	91200	430
361	20240627	150200	10076277100	91200	91200	91300	91200	228
362	20240627	150100	10055471100	91200	91200	91300	91200	76
363	20240627	150000	10048539700	91300	91200	91300	91200	1363
364	20240627	145900	9924201700	91200	91200	91300	91200	324
365	20240627	145800	9894640100	91200	91200	91300	91200	384
366	20240627	145700	9859599800	91300	91300	91300	91200	246
367	20240627	145600	9837153600	91300	91300	91400	91300	530
368	20240627	145500	9788762800	91400	91300	91400	91300	454
369	20240627	145400	9747311800	91300	91300	91400	91300	575
370	20240627	145300	9694813000	91300	91300	91400	91300	195
371	20240627	145200	9677009100	91300	91300	91400	91300	327
372	20240627	145100	9647151100	91400	91300	91400	91300	144
373	20240627	145000	9634002200	91300	91400	91500	91300	472
374	20240627	144900	9590868000	91400	91500	91500	91400	285
375	20240627	144800	9564817800	91500	91600	91600	91400	338
376	20240627	144700	9533896400	91600	91600	91600	91500	673
377	20240627	144600	9472250400	91500	91500	91600	91500	600
378	20240627	144500	9417299300	91600	91500	91600	91400	1101
379	20240627	144400	9316508800	91500	91400	91500	91400	153
380	20240627	144300	9302514400	91400	91400	91500	91400	857
381	20240627	144200	9224179100	91400	91400	91400	91300	51
382	20240627	144100	9219519700	91400	91300	91400	91300	100
383	20240627	144000	9210388600	91300	91300	91400	91300	115
384	20240627	143900	9199881000	91300	91400	91400	91300	73
385	20240627	143800	9193213200	91400	91300	91400	91300	57
386	20240627	143700	9188006400	91400	91300	91400	91300	145
387	20240627	143600	9174754900	91400	91400	91400	91300	132
388	20240627	143500	9162696900	91400	91300	91400	91200	93
389	20240627	143400	9154206900	91300	91300	91300	91200	434
390	20240627	143300	9114586800	91300	91300	91300	91200	190
391	20240627	143200	9097242400	91300	91200	91300	91200	109
392	20240627	143100	9087298900	91300	91300	91300	91200	164
393	20240627	143000	9072332200	91300	91300	91300	91200	86
394	20240627	142900	9064486600	91200	91300	91300	91200	100
395	20240627	142800	9055360800	91300	91300	91300	91200	89
396	20240627	142700	9047240000	91200	91200	91300	91200	153
397	20240627	142600	9033273500	91200	91300	91300	91200	92
398	20240627	142500	9024878700	91300	91300	91300	91200	168
399	20240627	142400	9009551100	91300	91200	91300	91200	246
400	20240627	142300	8987115500	91200	91200	91200	91100	47
401	20240627	142200	8982831000	91200	91200	91200	91100	128
402	20240627	142100	8971164800	91100	91200	91200	91100	199
403	20240627	142000	8953020000	91100	91200	91200	91100	570
404	20240627	141900	8901038300	91200	91100	91200	91100	208
405	20240627	141800	8882076100	91200	91300	91300	91100	1935
406	20240627	141700	8705605300	91300	91200	91300	91200	34
407	20240627	141600	8702503200	91200	91200	91200	91200	1867
408	20240627	141500	8532232800	91200	91300	91300	91200	57
409	20240627	141400	8527032800	91300	91300	91300	91200	167
410	20240627	141300	8511787900	91200	91200	91300	91200	192
411	20240627	141200	8494263600	91300	91300	91300	91200	55
412	20240627	141100	8489246500	91300	91200	91300	91200	78
413	20240627	141000	8482132300	91200	91200	91300	91200	110
414	20240627	140900	8472092800	91200	91200	91300	91200	60
415	20240627	140800	8466620400	91200	91300	91300	91200	34
416	20240627	140700	8463518900	91300	91300	91300	91200	137
417	20240627	140600	8451018400	91300	91300	91300	91200	88
418	20240627	140500	8442990000	91300	91300	91300	91200	22
419	20240627	140400	8440981700	91300	91200	91300	91200	29
420	20240627	140300	8438336100	91300	91300	91300	91200	373
421	20240627	140200	8404314400	91300	91100	91300	91100	420
422	20240627	140100	8366028900	91200	91200	91200	91100	380
423	20240627	140000	8331384300	91200	91100	91200	91100	130
424	20240627	135900	8319530000	91200	91200	91200	91100	199
425	20240627	135800	8301382900	91200	91200	91300	91100	266
426	20240627	135700	8277124400	91100	91200	91200	91100	808
427	20240627	135600	8203438000	91200	91200	91200	91100	231
428	20240627	135500	8182384100	91200	91100	91200	91100	427
429	20240627	135400	8143443300	91200	91100	91200	91100	290
430	20240627	135300	8116997200	91200	91100	91200	91100	88
431	20240627	135200	8108977800	91200	91200	91200	91100	61
432	20240627	135100	8103415000	91200	91100	91200	91100	120
433	20240627	135000	8092480300	91100	91200	91200	91100	545
434	20240627	134900	8042827100	91100	91200	91200	91100	120
435	20240627	134800	8031886000	91200	91100	91200	91100	145
436	20240627	134700	8018668200	91100	91200	91200	91100	57
437	20240627	134600	8013473000	91100	91100	91200	91100	244
438	20240627	134500	7991229300	91200	91200	91200	91100	522
439	20240627	134400	7943643200	91200	91200	91200	91100	154
440	20240627	134300	7929601000	91100	91100	91200	91100	154
441	20240627	134200	7915568700	91100	91200	91200	91100	56
442	20240627	134100	7910466000	91100	91100	91200	91100	201
443	20240627	134000	7892152100	91200	91100	91200	91100	312
444	20240627	133900	7863728100	91200	91200	91200	91100	38
445	20240627	133800	7860264700	91200	91100	91200	91100	127
446	20240627	133700	7848693800	91200	91100	91200	91100	1239
447	20240627	133600	7735818700	91200	91200	91200	91100	36
448	20240627	133500	7732537100	91100	91100	91200	91100	320
449	20240627	133400	7703364300	91100	91100	91200	91100	30
450	20240627	133300	7700630300	91200	91200	91200	91100	384
451	20240627	133200	7665642400	91100	91200	91200	91100	47
452	20240627	133100	7661359300	91100	91100	91200	91100	243
453	20240627	133000	7639204400	91200	91200	91200	91100	295
454	20240627	132900	7612328600	91200	91100	91200	91100	68
455	20240627	132800	7606131200	91100	91100	91200	91100	80
456	20240627	132700	7598841300	91200	91200	91200	91100	116
457	20240627	132600	7588271100	91200	91200	91200	91100	161
458	20240627	132500	7573592600	91200	91200	91200	91100	102
459	20240627	132400	7564296600	91200	91100	91200	91100	49
460	20240627	132300	7559830300	91200	91100	91200	91100	95
461	20240627	132200	7551172100	91200	91200	91200	91100	132
462	20240627	132100	7539144000	91100	91100	91200	91100	25
463	20240627	132000	7536865400	91200	91200	91200	91100	533
464	20240627	131900	7488293500	91200	91100	91200	91100	33
465	20240627	131800	7485285200	91200	91200	91200	91100	99
466	20240627	131700	7476260900	91100	91100	91200	91100	80
467	20240627	131600	7468971600	91200	91200	91200	91100	116
468	20240627	131500	7458395600	91200	91100	91200	91100	93
469	20240627	131400	7449921500	91200	91100	91200	91100	89
470	20240627	131300	7441809100	91200	91200	91200	91100	39
471	20240627	131200	7438253700	91100	91200	91200	91100	87
472	20240627	131100	7430326600	91200	91100	91200	91100	248
473	20240627	131000	7407721800	91100	91200	91200	91100	104
474	20240627	130900	7398245900	91200	91200	91200	91100	155
475	20240627	130800	7384112800	91200	91200	91200	91100	122
476	20240627	130700	7372991600	91100	91200	91200	91100	89
477	20240627	130600	7364881000	91200	91200	91200	91100	64
478	20240627	130500	7359046700	91100	91200	91200	91100	381
479	20240627	130400	7324336800	91100	91200	91200	91100	55
480	20240627	130300	7319324500	91100	91200	91200	91100	45
481	20240627	130200	7315221900	91200	91200	91200	91100	95
482	20240627	130100	7306565300	91100	91100	91200	91100	175
483	20240627	130000	7290611300	91200	91200	91200	91100	100
484	20240627	125900	7281498300	91200	91200	91200	91100	47
485	20240627	125800	7277214100	91200	91200	91200	91100	94
486	20240627	125700	7268644500	91200	91100	91200	91100	73
487	20240627	125600	7261993000	91100	91200	91200	91100	577
488	20240627	125500	7209413900	91100	91200	91200	91100	212
489	20240627	125400	7190097600	91200	91200	91200	91100	52
490	20240627	125300	7185357700	91100	91200	91200	91100	99
491	20240627	125200	7176331800	91200	91200	91200	91100	184
492	20240627	125100	7159558100	91100	91200	91200	91100	89
493	20240627	125000	7151445700	91200	91100	91200	91100	89
494	20240627	124900	7143334900	91100	91100	91200	91100	96
495	20240627	124800	7134588500	91100	91100	91200	91100	48
496	20240627	124700	7130213900	91200	91100	91200	91100	82
497	20240627	124600	7122742700	91200	91200	91200	91100	58
498	20240627	124500	7117456600	91100	91100	91200	91100	37
499	20240627	124400	7114085600	91100	91100	91200	91100	116
500	20240627	124300	7103514000	91100	91200	91200	91100	46
501	20240627	124200	7099322800	91200	91200	91200	91100	94
502	20240627	124100	7090753900	91200	91200	91200	91100	78
503	20240627	124000	7083645400	91100	91100	91200	91100	43
504	20240627	123900	7079726100	91100	91100	91200	91100	107
505	20240627	123800	7069977200	91100	91200	91200	91100	151
506	20240627	123700	7056208200	91200	91100	91200	91100	96
507	20240627	123600	7047458000	91200	91200	91200	91100	155
508	20240627	123500	7033334900	91200	91200	91200	91100	52
509	20240627	123400	7028596400	91200	91200	91200	91100	108
510	20240627	123300	7018752100	91100	91200	91200	91100	223
511	20240627	123200	6998429100	91200	91200	91200	91100	69
512	20240627	123100	6992141200	91200	91200	91200	91100	78
513	20240627	123000	6985031700	91200	91100	91200	91100	69
514	20240627	122900	6978744900	91100	91100	91200	91100	111
515	20240627	122800	6968628100	91200	91200	91200	91100	204
516	20240627	122700	6950025900	91200	91100	91200	91100	211
517	20240627	122600	6930788700	91100	91200	91200	91100	74
518	20240627	122500	6924043100	91200	91100	91200	91100	728
519	20240627	122400	6857722100	91100	91200	91200	91100	149
520	20240627	122300	6844139700	91100	91200	91200	91100	44
521	20240627	122200	6840129700	91100	91100	91200	91100	136
522	20240627	122100	6827736600	91200	91200	91200	91100	128
523	20240627	122000	6816073100	91200	91200	91200	91100	58
524	20240627	121900	6810787600	91200	91100	91200	91100	79
525	20240627	121800	6803588600	91100	91100	91200	91000	217
526	20240627	121700	6783816600	91100	91000	91100	91000	215
527	20240627	121600	6764233700	91100	91000	91100	91000	128
528	20240627	121500	6752579700	91100	91100	91100	91000	105
529	20240627	121400	6743019900	91100	91100	91100	91000	455
530	20240627	121300	6701576600	91000	91100	91100	91000	73
531	20240627	121200	6694929100	91100	91000	91100	91000	86
532	20240627	121100	6687100900	91100	91100	91100	91000	187
533	20240627	121000	6670080100	91000	91000	91100	91000	96
534	20240627	120900	6661339500	91100	91100	91100	91000	116
535	20240627	120800	6650780000	91000	91000	91100	91000	66
536	20240627	120700	6644771200	91100	91000	91100	91000	60
537	20240627	120600	6639307200	91100	91100	91100	91000	278
538	20240627	120500	6613983100	91100	91000	91100	91000	184
539	20240627	120400	6597233100	91100	91100	91100	91000	108
540	20240627	120300	6587403400	91000	91000	91100	91000	199
541	20240627	120200	6569275800	91000	91100	91100	91000	133
542	20240627	120100	6557172000	91100	91100	91100	91000	239
543	20240627	120000	6535421900	91000	91100	91100	91000	264
544	20240627	115900	6511376100	91000	91000	91100	91000	251
545	20240627	115800	6488517600	91100	91000	91100	91000	62
546	20240627	115700	6482872500	91100	91100	91100	91000	46
547	20240627	115600	6478684300	91100	91100	91100	91000	249
548	20240627	115500	6456007500	91100	91000	91100	91000	69
549	20240627	115400	6449723600	91100	91000	91100	91000	167
550	20240627	115300	6434517600	91000	91000	91100	91000	444
551	20240627	115200	6394101200	91100	91000	91100	91000	98
552	20240627	115100	6385178800	91000	91100	91100	91000	314
553	20240627	115000	6356603000	91100	91100	91200	91000	281
554	20240627	114900	6331008400	91100	91100	91200	91100	61
555	20240627	114800	6325450000	91100	91100	91200	91100	149
556	20240627	114700	6311874000	91100	91200	91200	91100	75
557	20240627	114600	6305038800	91200	91100	91200	91100	83
558	20240627	114500	6297475900	91200	91100	91200	91100	42
559	20240627	114400	6293648200	91200	91200	91200	91100	54
560	20240627	114300	6288725400	91100	91200	91200	91100	462
561	20240627	114200	6246599500	91200	91200	91200	91100	155
562	20240627	114100	6232464500	91100	91200	91200	91100	113
563	20240627	114000	6222168100	91100	91200	91200	91100	47
564	20240627	113900	6217884200	91200	91100	91200	91100	54
565	20240627	113800	6212964300	91200	91200	91200	91100	106
566	20240627	113700	6203305400	91200	91100	91200	91100	77
567	20240627	113600	6196284700	91200	91200	91200	91100	71
568	20240627	113500	6189814900	91200	91100	91200	91100	138
569	20240627	113400	6177237700	91200	91100	91200	91100	91
570	20240627	113300	6168945100	91200	91100	91200	91100	185
571	20240627	113200	6152081800	91200	91200	91200	91100	98
572	20240627	113100	6143149800	91100	91100	91200	91100	89
573	20240627	113000	6135041800	91100	91100	91200	91100	41
574	20240627	112900	6131305000	91200	91200	91200	91100	49
575	20240627	112800	6126837700	91200	91100	91200	91100	83
576	20240627	112700	6119274800	91100	91200	91200	91100	95
577	20240627	112600	6110617800	91200	91200	91200	91100	80
578	20240627	112500	6103326600	91200	91200	91200	91100	64
579	20240627	112400	6097493600	91200	91200	91200	91100	679
580	20240627	112300	6035569900	91200	91200	91200	91100	130
581	20240627	112200	6023721400	91200	91100	91200	91100	98
582	20240627	112100	6014791800	91200	91100	91200	91100	53
583	20240627	112000	6009961600	91200	91100	91300	91100	84
584	20240627	111900	6002305500	91100	91200	91300	91100	20
585	20240627	111800	6000482600	91100	91200	91300	91100	212
586	20240627	111700	5981151900	91200	91200	91200	91100	48
587	20240627	111600	5976777700	91200	91100	91200	91100	151
588	20240627	111500	5963015000	91100	91200	91200	91100	221
589	20240627	111400	5942865000	91200	91200	91200	91100	148
590	20240627	111300	5929370200	91200	91100	91200	91100	74
591	20240627	111200	5922626800	91100	91200	91300	91000	213
592	20240627	111100	5903209000	91200	91000	91200	91000	581
593	20240627	111000	5850277600	91100	91100	91100	91000	124
594	20240627	110900	5838987700	91100	91000	91100	91000	137
595	20240627	110800	5826509000	91100	91100	91100	91000	549
596	20240627	110700	5776521500	91100	91100	91100	91000	271
597	20240627	110600	5751835000	91100	91100	91100	91000	228
598	20240627	110500	5731065800	91000	91100	91100	91000	198
599	20240627	110400	5713035600	91100	91100	91100	91000	216
600	20240627	110300	5693363200	91000	91100	91100	91000	232
601	20240627	110200	5672245200	91100	91100	91100	91000	292
602	20240627	110100	5645649200	91100	91100	91100	91100	338
603	20240627	110000	5614857400	91000	91000	91100	91000	175
604	20240627	105900	5598921600	91000	91000	91100	91000	366
605	20240627	105800	5565606500	91000	91100	91100	91000	114
606	20240627	105700	5555226900	91000	91100	91100	91000	296
607	20240627	105600	5528277200	91000	91000	91100	91000	266
608	20240627	105500	5504066500	91100	91100	91200	91000	369
609	20240627	105400	5470451800	91200	91200	91200	91100	139
610	20240627	105300	5457778200	91200	91200	91200	91100	101
611	20240627	105200	5448574300	91200	91200	91200	91100	150
612	20240627	105100	5434897400	91100	91000	91100	91000	796
613	20240627	105000	5362391200	91100	91100	91100	91000	117
614	20240627	104900	5351741200	91000	91000	91100	91000	199
615	20240627	104800	5333627900	91100	91000	91100	91000	205
616	20240627	104700	5314969000	91000	91100	91100	91000	186
617	20240627	104600	5298041500	91000	91000	91100	91000	42
618	20240627	104500	5294218700	91100	91100	91100	91000	59
619	20240627	104400	5288847200	91000	91000	91100	91000	185
620	20240627	104300	5272011600	91000	91100	91100	91000	39
621	20240627	104200	5268461200	91000	91100	91100	91000	37
622	20240627	104100	5265092700	91100	91100	91100	91000	106
623	20240627	104000	5255443500	91000	91000	91000	90900	770
624	20240627	103900	5185373800	91000	90900	91000	90900	132
625	20240627	103800	5173367100	91000	91000	91000	90900	150
626	20240627	103700	5159717700	91000	91000	91000	90900	581
627	20240627	103600	5106894600	90900	91000	91000	90900	69
628	20240627	103500	5100621400	91000	91100	91100	90900	161
629	20240627	103400	5085974500	91000	91000	91100	91000	144
630	20240627	103300	5072867800	91100	91100	91100	91000	56
631	20240627	103200	5067768500	91100	91000	91100	91000	42
632	20240627	103100	5063944000	91000	91000	91100	91000	59
633	20240627	103000	5058573500	91100	91100	91100	91000	63
634	20240627	102900	5052834700	91100	91100	91100	91000	38
635	20240627	102800	5049373800	91000	91000	91100	91000	51
636	20240627	102700	5044729900	91100	91100	91100	91000	58
637	20240627	102600	5039450300	91000	91100	91100	91000	51
638	20240627	102500	5034806100	91100	91100	91100	91000	53
639	20240627	102400	5029981300	91100	90900	91100	90900	557
640	20240627	102300	4979298000	90900	91000	91000	90900	688
641	20240627	102200	4916743000	91000	90900	91000	90900	17
642	20240627	102100	4915197400	90900	90800	90900	90800	938
643	20240627	102000	4829934200	90900	91000	91000	90800	1795
644	20240627	101900	4666842600	90900	91000	91000	90900	117
645	20240627	101800	4656196300	91000	90900	91000	90900	82
646	20240627	101700	4648735800	90900	91000	91000	90900	276
647	20240627	101600	4623634700	91000	91000	91000	90900	801
648	20240627	101500	4550804700	91000	90900	91000	90900	216
649	20240627	101400	4531167300	90900	90900	91000	90900	3303
650	20240627	101300	4230916700	90900	91000	91000	90900	103
651	20240627	101200	4221548200	91000	90900	91000	90900	98
652	20240627	101100	4212635500	90900	91000	91000	90900	344
653	20240627	101000	4181344500	90900	90900	91000	90900	121
654	20240627	100900	4170340800	90900	91100	91100	90900	486
655	20240627	100800	4126117300	91100	91000	91100	91000	135
656	20240627	100700	4113826800	91100	91000	91100	91000	423
657	20240627	100600	4075309200	91100	91100	91100	91000	313
658	20240627	100500	4046823400	91000	91000	91100	91000	143
659	20240627	100400	4033810300	91100	91100	91100	91000	440
660	20240627	100300	3993761600	91100	91000	91100	91000	86
661	20240627	100200	3985932300	91000	91000	91100	91000	82
662	20240627	100100	3978467500	91100	91100	91100	91000	158
663	20240627	100000	3964080000	91100	91000	91200	90900	339
664	20240627	095900	3933217500	91000	91000	91100	90900	536
665	20240627	095800	3884434200	91000	91200	91200	91000	2645
666	20240627	095700	3643561400	91100	91200	91200	91100	158
667	20240627	095600	3629157100	91100	91000	91200	91000	416
668	20240627	095500	3591263400	91000	91100	91100	91000	69
669	20240627	095400	3584983000	91100	91000	91100	91000	105
670	20240627	095300	3575423300	91100	91000	91100	91000	202
671	20240627	095200	3557035200	91000	91100	91100	91000	300
672	20240627	095100	3529708000	91100	91100	91100	91000	982
673	20240627	095000	3440261100	91000	91000	91100	91000	127
674	20240627	094900	3428696500	91000	91000	91100	91000	475
675	20240627	094800	3385451900	91000	91000	91100	91000	325
676	20240627	094700	3355867100	91000	91100	91200	91000	108
677	20240627	094600	3346030000	91200	91100	91200	91000	1300
678	20240627	094500	3227616200	91100	91200	91200	91100	194
679	20240627	094400	3209930000	91100	91100	91200	91100	161
680	20240627	094300	3195250500	91100	91200	91300	91100	1845
681	20240627	094200	3026984600	91200	91200	91300	91200	329
682	20240627	094100	2996955600	91200	91300	91300	91200	654
683	20240627	094000	2937268000	91200	91300	91300	91200	582
684	20240627	093900	2884137200	91300	91500	91500	91300	747
685	20240627	093800	2815872000	91500	91400	91500	91400	185
686	20240627	093700	2798944800	91500	91500	91500	91400	39
687	20240627	093600	2795377400	91500	91400	91500	91400	109
688	20240627	093500	2785413500	91400	91400	91500	91300	174
689	20240627	093400	2769509500	91400	91300	91400	91300	783
690	20240627	093300	2698017100	91300	91200	91300	91200	102
691	20240627	093200	2688707500	91200	91200	91200	91200	452
692	20240627	093100	2647485100	91200	91200	91200	91100	233
693	20240627	093000	2626239400	91200	91200	91200	91100	60
694	20240627	092900	2620768700	91200	91200	91200	91100	206
695	20240627	092800	2601983500	91200	91200	91200	91100	79
696	20240627	092700	2594782400	91200	91100	91200	91100	107
697	20240627	092600	2585027100	91100	91300	91300	91100	243
698	20240627	092500	2562871600	91300	91200	91300	91200	382
699	20240627	092400	2528031100	91200	91300	91300	91200	53
700	20240627	092300	2523194900	91200	91200	91200	91100	785
701	20240627	092200	2451603900	91200	91200	91300	91100	333
702	20240627	092100	2421229900	91200	91100	91300	91100	699
703	20240627	092000	2357480000	91100	91100	91200	91100	500
704	20240627	091900	2311926600	91200	91200	91200	91100	1079
705	20240627	091800	2213605300	91200	91300	91400	91100	1210
706	20240627	091700	2103132500	91400	91600	91600	91300	967
707	20240627	091600	2014730500	91600	91600	91800	91500	783
708	20240627	091500	1942993900	91600	91500	91600	91400	639
709	20240627	091400	1884510000	91500	91400	91600	91400	562
710	20240627	091300	1833088200	91400	91200	91500	91000	729
711	20240627	091200	1766579900	91100	91000	91200	91000	720
712	20240627	091100	1701015500	91100	91000	91100	90900	1182
713	20240627	091000	1593464700	91000	91000	91000	90900	466
714	20240627	090900	1551059200	90900	90800	90900	90700	1584
715	20240627	090800	1407214100	90800	90900	90900	90700	1957
716	20240627	090700	1229523400	90900	90900	90900	90800	744
717	20240627	090600	1161940600	90900	91000	91100	90800	4324
718	20240627	090500	768616000	91100	91100	91100	91000	898
719	20240627	090400	686828800	91100	91000	91200	91000	1998
720	20240627	090300	504810700	91100	91100	91100	91000	455
721	20240627	090200	463385600	91100	91000	91100	91000	554
722	20240627	090100	412942100	91100	91200	91200	91000	2045
723	20240627	090000	226651700	91100	91200	91400	91100	2475