KissMeData/020150/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190600	13902279100	52000	52000	52000	52000	3496
3	20240627	190500	13902279100	52000	52000	52000	52000	0
4	20240627	190400	13902279100	52000	52000	52000	52000	0
5	20240627	190300	13902279100	52000	52000	52000	52000	0
6	20240627	190200	13902279100	52000	52000	52000	52000	0
7	20240627	190100	13902279100	52000	52000	52000	52000	0
8	20240627	190000	13902279100	52000	52000	52000	52000	0
9	20240627	185900	13902279100	52000	52000	52000	52000	0
10	20240627	185800	13902279100	52000	52000	52000	52000	0
11	20240627	185700	13902279100	52000	52000	52000	52000	0
12	20240627	185600	13902279100	52000	52000	52000	52000	0
13	20240627	185500	13902279100	52000	52000	52000	52000	0
14	20240627	185400	13902279100	52000	52000	52000	52000	0
15	20240627	185300	13902279100	52000	52000	52000	52000	0
16	20240627	185200	13902279100	52000	52000	52000	52000	0
17	20240627	185100	13902279100	52000	52000	52000	52000	0
18	20240627	185000	13902279100	52000	52000	52000	52000	0
19	20240627	184900	13902279100	52000	52000	52000	52000	0
20	20240627	184800	13902279100	52000	52000	52000	52000	0
21	20240627	184700	13902279100	52000	52000	52000	52000	0
22	20240627	184600	13902279100	52000	52000	52000	52000	0
23	20240627	184500	13902279100	52000	52000	52000	52000	0
24	20240627	184400	13902279100	52000	52000	52000	52000	0
25	20240627	184300	13902279100	52000	52000	52000	52000	0
26	20240627	184200	13902279100	52000	52000	52000	52000	0
27	20240627	184100	13902279100	52000	52000	52000	52000	0
28	20240627	184000	13902279100	52000	52000	52000	52000	0
29	20240627	183900	13902279100	52000	52000	52000	52000	0
30	20240627	183800	13902279100	52000	52000	52000	52000	0
31	20240627	183700	13902279100	52000	52000	52000	52000	0
32	20240627	183600	13902279100	52000	52000	52000	52000	3496
33	20240627	183500	13902279100	52000	52000	52000	52000	0
34	20240627	183400	13902279100	52000	52000	52000	52000	0
35	20240627	183300	13902279100	52000	52000	52000	52000	0
36	20240627	183200	13902279100	52000	52000	52000	52000	0
37	20240627	183100	13902279100	52000	52000	52000	52000	0
38	20240627	183000	13902279100	52000	52000	52000	52000	0
39	20240627	182900	13902279100	52000	52000	52000	52000	0
40	20240627	182800	13902279100	52000	52000	52000	52000	0
41	20240627	182700	13902279100	52000	52000	52000	52000	0
42	20240627	182600	13902279100	52000	52000	52000	52000	0
43	20240627	182500	13902279100	52000	52000	52000	52000	0
44	20240627	182400	13902279100	52000	52000	52000	52000	0
45	20240627	182300	13902279100	52000	52000	52000	52000	0
46	20240627	182200	13902279100	52000	52000	52000	52000	0
47	20240627	182100	13902279100	52000	52000	52000	52000	0
48	20240627	182000	13902279100	52000	52000	52000	52000	0
49	20240627	181900	13902279100	52000	52000	52000	52000	0
50	20240627	181800	13902279100	52000	52000	52000	52000	0
51	20240627	181700	13902279100	52000	52000	52000	52000	0
52	20240627	181600	13902279100	52000	52000	52000	52000	0
53	20240627	181500	13902279100	52000	52000	52000	52000	0
54	20240627	181400	13902279100	52000	52000	52000	52000	0
55	20240627	181300	13902279100	52000	52000	52000	52000	0
56	20240627	181200	13902279100	52000	52000	52000	52000	0
57	20240627	181100	13902279100	52000	52000	52000	52000	0
58	20240627	181000	13902279100	52000	52000	52000	52000	0
59	20240627	180900	13902279100	52000	52000	52000	52000	0
60	20240627	180800	13902279100	52000	52000	52000	52000	0
61	20240627	180700	13902279100	52000	52000	52000	52000	0
62	20240627	180600	13902279100	52000	52000	52000	52000	3496
63	20240627	180500	13902279100	52000	52000	52000	52000	0
64	20240627	180400	13902279100	52000	52000	52000	52000	0
65	20240627	180300	13902279100	52000	52000	52000	52000	0
66	20240627	180200	13902279100	52000	52000	52000	52000	0
67	20240627	180100	13902279100	52000	52000	52000	52000	0
68	20240627	180000	13902279100	52000	52000	52000	52000	0
69	20240627	175900	13902279100	52000	52000	52000	52000	0
70	20240627	175800	13902279100	52000	52000	52000	52000	0
71	20240627	175700	13902279100	52000	52000	52000	52000	0
72	20240627	175600	13902279100	52000	52000	52000	52000	0
73	20240627	175500	13902279100	52000	52000	52000	52000	0
74	20240627	175400	13902279100	52000	52000	52000	52000	0
75	20240627	175300	13902279100	52000	52000	52000	52000	0
76	20240627	175200	13902279100	52000	52000	52000	52000	0
77	20240627	175100	13902279100	52000	52000	52000	52000	0
78	20240627	175000	13902279100	52000	52000	52000	52000	0
79	20240627	174900	13902279100	52000	52000	52000	52000	0
80	20240627	174800	13902279100	52000	52000	52000	52000	0
81	20240627	174700	13902279100	52000	52000	52000	52000	0
82	20240627	174600	13902279100	52000	52000	52000	52000	0
83	20240627	174500	13902279100	52000	52000	52000	52000	0
84	20240627	174400	13902279100	52000	52000	52000	52000	0
85	20240627	174300	13902279100	52000	52000	52000	52000	0
86	20240627	174200	13902279100	52000	52000	52000	52000	0
87	20240627	174100	13902279100	52000	52000	52000	52000	0
88	20240627	174000	13902279100	52000	52000	52000	52000	0
89	20240627	173900	13902279100	52000	52000	52000	52000	0
90	20240627	173800	13902279100	52000	52000	52000	52000	0
91	20240627	173700	13902279100	52000	52000	52000	52000	0
92	20240627	173600	13902279100	52000	52000	52000	52000	3496
93	20240627	173500	13902279100	52000	52000	52000	52000	0
94	20240627	173400	13902279100	52000	52000	52000	52000	0
95	20240627	173300	13902279100	52000	52000	52000	52000	0
96	20240627	173200	13902279100	52000	52000	52000	52000	0
97	20240627	173100	13902279100	52000	52000	52000	52000	0
98	20240627	173000	13902279100	52000	52000	52000	52000	0
99	20240627	172900	13902279100	52000	52000	52000	52000	0
100	20240627	172800	13902279100	52000	52000	52000	52000	0
101	20240627	172700	13902279100	52000	52000	52000	52000	0
102	20240627	172600	13902279100	52000	52000	52000	52000	0
103	20240627	172500	13902279100	52000	52000	52000	52000	0
104	20240627	172400	13902279100	52000	52000	52000	52000	0
105	20240627	172300	13902279100	52000	52000	52000	52000	0
106	20240627	172200	13902279100	52000	52000	52000	52000	0
107	20240627	172100	13902279100	52000	52000	52000	52000	0
108	20240627	172000	13902279100	52000	52000	52000	52000	0
109	20240627	171900	13902279100	52000	52000	52000	52000	0
110	20240627	171800	13902279100	52000	52000	52000	52000	0
111	20240627	171700	13902279100	52000	52000	52000	52000	0
112	20240627	171600	13902279100	52000	52000	52000	52000	0
113	20240627	171500	13902279100	52000	52000	52000	52000	0
114	20240627	171400	13902279100	52000	52000	52000	52000	0
115	20240627	171300	13902279100	52000	52000	52000	52000	0
116	20240627	171200	13902279100	52000	52000	52000	52000	0
117	20240627	171100	13902279100	52000	52000	52000	52000	0
118	20240627	171000	13902279100	52000	52000	52000	52000	0
119	20240627	170900	13902279100	52000	52000	52000	52000	0
120	20240627	170800	13902279100	52000	52000	52000	52000	0
121	20240627	170700	13902279100	52000	52000	52000	52000	0
122	20240627	170600	13902279100	52000	52000	52000	52000	3496
123	20240627	170500	13902279100	52000	52000	52000	52000	0
124	20240627	170400	13902279100	52000	52000	52000	52000	0
125	20240627	170300	13902279100	52000	52000	52000	52000	0
126	20240627	170200	13902279100	52000	52000	52000	52000	0
127	20240627	170100	13902279100	52000	52000	52000	52000	0
128	20240627	170000	13902279100	52000	52000	52000	52000	0
129	20240627	165900	13902279100	52000	52000	52000	52000	0
130	20240627	165800	13902279100	52000	52000	52000	52000	0
131	20240627	165700	13902279100	52000	52000	52000	52000	0
132	20240627	165600	13902279100	52000	52000	52000	52000	0
133	20240627	165500	13902279100	52000	52000	52000	52000	0
134	20240627	165400	13902279100	52000	52000	52000	52000	0
135	20240627	165300	13902279100	52000	52000	52000	52000	0
136	20240627	165200	13902279100	52000	52000	52000	52000	0
137	20240627	165100	13902279100	52000	52000	52000	52000	0
138	20240627	165000	13902279100	52000	52000	52000	52000	0
139	20240627	164900	13902279100	52000	52000	52000	52000	0
140	20240627	164800	13902279100	52000	52000	52000	52000	0
141	20240627	164700	13902279100	52000	52000	52000	52000	0
142	20240627	164600	13902279100	52000	52000	52000	52000	0
143	20240627	164500	13902279100	52000	52000	52000	52000	0
144	20240627	164400	13902279100	52000	52000	52000	52000	0
145	20240627	164300	13902279100	52000	52000	52000	52000	0
146	20240627	164200	13902279100	52000	52000	52000	52000	0
147	20240627	164100	13902279100	52000	52000	52000	52000	0
148	20240627	164000	13902279100	52000	52000	52000	52000	0
149	20240627	163900	13902279100	52000	52000	52000	52000	0
150	20240627	163800	13902279100	52000	52000	52000	52000	0
151	20240627	163700	13902279100	52000	52000	52000	52000	0
152	20240627	163600	13902279100	52000	52000	52000	52000	3496
153	20240627	163500	13902279100	52000	52000	52000	52000	0
154	20240627	163400	13902279100	52000	52000	52000	52000	0
155	20240627	163300	13902279100	52000	52000	52000	52000	0
156	20240627	163200	13902279100	52000	52000	52000	52000	0
157	20240627	163100	13902279100	52000	52000	52000	52000	0
158	20240627	163000	13902279100	52000	52000	52000	52000	0
159	20240627	162900	13902279100	52000	52000	52000	52000	0
160	20240627	162800	13902279100	52000	52000	52000	52000	0
161	20240627	162700	13902279100	52000	52000	52000	52000	0
162	20240627	162600	13902279100	52000	52000	52000	52000	0
163	20240627	162500	13902279100	52000	52000	52000	52000	0
164	20240627	162400	13902279100	52000	52000	52000	52000	0
165	20240627	162300	13902279100	52000	52000	52000	52000	0
166	20240627	162200	13902279100	52000	52000	52000	52000	0
167	20240627	162100	13902279100	52000	52000	52000	52000	0
168	20240627	162000	13902279100	52000	52000	52000	52000	0
169	20240627	161900	13902279100	52000	52000	52000	52000	0
170	20240627	161800	13902279100	52000	52000	52000	52000	0
171	20240627	161700	13902279100	52000	52000	52000	52000	0
172	20240627	161600	13902279100	52000	52000	52000	52000	0
173	20240627	161500	13902279100	52000	52000	52000	52000	0
174	20240627	161400	13902279100	52000	52000	52000	52000	0
175	20240627	161300	13902279100	52000	52000	52000	52000	0
176	20240627	161200	13902279100	52000	52000	52000	52000	0
177	20240627	161100	13902279100	52000	52000	52000	52000	0
178	20240627	161000	13902279100	52000	52000	52000	52000	0
179	20240627	160900	13902279100	52000	52000	52000	52000	0
180	20240627	160800	13902279100	52000	52000	52000	52000	0
181	20240627	160700	13902279100	52000	52000	52000	52000	0
182	20240627	160600	13902279100	52000	52000	52000	52000	3496
183	20240627	160500	13902279100	52000	52000	52000	52000	0
184	20240627	160400	13902279100	52000	52000	52000	52000	0
185	20240627	160300	13902279100	52000	52000	52000	52000	0
186	20240627	160200	13902279100	52000	52000	52000	52000	0
187	20240627	160100	13902279100	52000	52000	52000	52000	0
188	20240627	160000	13902279100	52000	52000	52000	52000	0
189	20240627	155900	13902279100	52000	52000	52000	52000	0
190	20240627	155800	13902279100	52000	52000	52000	52000	0
191	20240627	155700	13902279100	52000	52000	52000	52000	0
192	20240627	155600	13902279100	52000	52000	52000	52000	0
193	20240627	155500	13902279100	52000	52000	52000	52000	0
194	20240627	155400	13902279100	52000	52000	52000	52000	0
195	20240627	155300	13902279100	52000	52000	52000	52000	0
196	20240627	155200	13902279100	52000	52000	52000	52000	0
197	20240627	155100	13902279100	52000	52000	52000	52000	0
198	20240627	155000	13902279100	52000	52000	52000	52000	0
199	20240627	154900	13902279100	52000	52000	52000	52000	0
200	20240627	154800	13902279100	52000	52000	52000	52000	0
201	20240627	154700	13902279100	52000	52000	52000	52000	0
202	20240627	154600	13902279100	52000	52000	52000	52000	0
203	20240627	154500	13902279100	52000	52000	52000	52000	0
204	20240627	154400	13902279100	52000	52000	52000	52000	0
205	20240627	154300	13902279100	52000	52000	52000	52000	0
206	20240627	154200	13902279100	52000	52000	52000	52000	0
207	20240627	154100	13902279100	52000	52000	52000	52000	0
208	20240627	154000	13902279100	52000	52000	52000	52000	0
209	20240627	153900	13902279100	52000	52000	52000	52000	0
210	20240627	153800	13902279100	52000	52000	52000	52000	0
211	20240627	153700	13902279100	52000	52000	52000	52000	0
212	20240627	153600	13902279100	52000	52000	52000	52000	3496
213	20240627	153500	13902279100	52000	52000	52000	52000	0
214	20240627	153400	13902279100	52000	52000	52000	52000	0
215	20240627	153300	13902279100	52000	52000	52000	52000	0
216	20240627	153200	13902279100	52000	52000	52000	52000	0
217	20240627	153100	13902279100	52000	52000	52000	52000	0
218	20240627	153000	13902279100	52000	52000	52000	52000	3496
219	20240627	152900	13720487100	52100	52100	52100	52100	0
220	20240627	152800	13720487100	52100	52100	52100	52100	0
221	20240627	152700	13720487100	52100	52100	52100	52100	0
222	20240627	152600	13720487100	52100	52100	52100	52100	0
223	20240627	152500	13720487100	52100	52100	52100	52100	0
224	20240627	152400	13720487100	52100	52100	52100	52100	0
225	20240627	152300	13720487100	52100	52100	52100	52100	0
226	20240627	152200	13720487100	52100	52100	52100	52100	0
227	20240627	152100	13720487100	52100	52100	52100	52100	0
228	20240627	152000	13720487100	52100	52100	52100	52100	0
229	20240627	151900	13720487100	52100	51900	52100	51900	1424
230	20240627	151800	13646520700	52000	51900	52000	51900	1418
231	20240627	151700	13572916900	51800	51900	51900	51800	543
232	20240627	151600	13544773300	51900	52000	52000	51800	1583
233	20240627	151500	13462648000	52000	51900	52000	51900	1128
234	20240627	151400	13404102300	51900	51900	52000	51800	2640
235	20240627	151300	13267087300	51900	51900	52000	51900	1365
236	20240627	151200	13196241200	51900	51900	52000	51900	241
237	20240627	151100	13183732500	51900	51900	52000	51900	888
238	20240627	151000	13137631900	52000	51900	52100	51900	865
239	20240627	150900	13092711500	51900	52000	52100	51900	1136
240	20240627	150800	13033678500	52100	51900	52100	51900	1569
241	20240627	150700	12952096900	52000	52100	52100	51900	1469
242	20240627	150600	12875708600	52100	52100	52100	52000	285
243	20240627	150500	12860871800	52100	52100	52200	52000	317
244	20240627	150400	12844376200	52100	52200	52200	52000	336
245	20240627	150300	12826884100	52100	52000	52200	52000	120
246	20240627	150200	12820631700	52200	52100	52200	52000	105
247	20240627	150100	12815156100	52100	52100	52200	52000	31
248	20240627	150000	12813541200	52100	52100	52200	52100	1040
249	20240627	145900	12759356700	52200	52000	52200	52000	119
250	20240627	145800	12753148800	52200	52000	52200	52000	1553
251	20240627	145700	12672173900	52100	52000	52100	52000	143
252	20240627	145600	12664737000	52000	52000	52100	52000	282
253	20240627	145500	12650072900	52100	52000	52100	52000	150
254	20240627	145400	12642266800	52000	52100	52100	52000	972
255	20240627	145300	12591646800	52100	52100	52200	52100	142
256	20240627	145200	12584247600	52200	51900	52300	51900	2895
257	20240627	145100	12433305700	51900	51900	52000	51900	221
258	20240627	145000	12421835700	52000	51900	52000	51900	498
259	20240627	144900	12395984600	51800	51900	52000	51800	199
260	20240627	144800	12385667000	52000	51800	52000	51800	1068
261	20240627	144700	12330266800	51800	52100	52100	51700	5467
262	20240627	144600	12047358500	52100	51900	52100	51900	326
263	20240627	144500	12030410700	51900	52000	52000	51900	299
264	20240627	144400	12014891800	52000	52000	52100	51900	980
265	20240627	144300	11963928900	52000	51900	52000	51900	1147
266	20240627	144200	11904285200	52000	51900	52000	51900	1069
267	20240627	144100	11848793300	51900	52000	52100	51900	311
268	20240627	144000	11832636400	51900	52000	52100	51900	2309
269	20240627	143900	11712564400	51900	52000	52100	51900	248
270	20240627	143800	11699684300	52000	52000	52200	51900	298
271	20240627	143700	11684170700	52100	52000	52100	52000	549
272	20240627	143600	11655572300	52100	52000	52100	52000	1035
273	20240627	143500	11601651000	52000	52000	52100	52000	626
274	20240627	143400	11569095900	52000	52000	52100	52000	1935
275	20240627	143300	11468443800	52100	52100	52100	52000	475
276	20240627	143200	11443696900	52100	52000	52200	52000	586
277	20240627	143100	11413168400	52000	52100	52100	51900	1346
278	20240627	143000	11343155900	52200	52100	52200	52000	390
279	20240627	142900	11322839600	52000	52100	52100	52000	15
280	20240627	142800	11322058800	52200	52000	52200	52000	207
281	20240627	142700	11311290100	52100	52100	52100	52100	350
282	20240627	142600	11293055100	52100	52100	52100	52100	118
283	20240627	142500	11286907300	52200	52100	52200	52100	56
284	20240627	142400	11283987500	52100	52200	52200	52000	124
285	20240627	142300	11277529800	52200	52000	52200	51900	1147
286	20240627	142200	11217819200	52000	51900	52000	51800	581
287	20240627	142100	11187662900	51900	51800	51900	51800	1126
288	20240627	142000	11129327800	51800	51800	51800	51700	803
289	20240627	141900	11087758600	51800	51800	51900	51700	3094
290	20240627	141800	10927540500	51900	52000	52000	51800	2177
291	20240627	141700	10814551500	52000	52100	52100	52000	4562
292	20240627	141600	10577326600	52100	52100	52100	52000	1604
293	20240627	141500	10493910200	52200	52200	52200	52100	746
294	20240627	141400	10455043400	52100	52200	52200	52100	968
295	20240627	141300	10404590600	52100	52200	52200	52100	129
296	20240627	141200	10397857400	52100	52200	52200	52100	54
297	20240627	141100	10395040300	52200	52100	52200	52100	59
298	20240627	141000	10391965800	52200	52200	52200	52100	143
299	20240627	140900	10384513200	52200	52200	52200	52100	188
300	20240627	140800	10374707600	52200	52100	52200	52100	183
301	20240627	140700	10365169000	52200	52200	52200	52100	151
302	20240627	140600	10357297900	52100	52100	52200	52100	345
303	20240627	140500	10339304800	52200	52200	52200	52100	144
304	20240627	140400	10331789200	52100	52100	52200	52100	318
305	20240627	140300	10315205100	52100	52000	52100	52000	476
306	20240627	140200	10290413500	52000	52100	52100	52000	247
307	20240627	140100	10277553500	52000	52100	52100	52000	346
308	20240627	140000	10259536900	52100	52100	52100	52000	197
309	20240627	135900	10249286700	52000	52000	52100	52000	446
310	20240627	135800	10226067400	52000	52100	52100	52000	679
311	20240627	135700	10190738200	52100	52100	52100	52000	507
312	20240627	135600	10164329400	52100	52100	52200	52100	860
313	20240627	135500	10119523100	52100	52100	52200	52100	1498
314	20240627	135400	10041477200	52100	52200	52200	52100	147
315	20240627	135300	10033810500	52200	52200	52200	52100	357
316	20240627	135200	10015198900	52200	52100	52200	52100	915
317	20240627	135100	9967509500	52200	52200	52200	52100	379
318	20240627	135000	9947762600	52200	52200	52200	52100	45
319	20240627	134900	9945417000	52200	52100	52200	52100	2065
320	20240627	134800	9837796500	52200	52100	52200	52100	2638
321	20240627	134700	9700350000	52200	52200	52200	52200	1619
322	20240627	134600	9615838200	52200	52300	52300	52200	466
323	20240627	134500	9591509900	52200	52300	52300	52200	34
324	20240627	134400	9589733700	52300	52200	52300	52200	57
325	20240627	134300	9586754100	52300	52300	52400	52200	415
326	20240627	134200	9565060400	52200	52400	52400	52200	584
327	20240627	134100	9534521100	52300	52400	52400	52300	49
328	20240627	134000	9531956200	52300	52300	52400	52300	30
329	20240627	133900	9530386000	52400	52400	52400	52400	246
330	20240627	133800	9517495600	52400	52300	52400	52300	60
331	20240627	133700	9514355200	52300	52300	52300	52200	385
332	20240627	133600	9494219800	52200	52300	52300	52200	26
333	20240627	133500	9492860100	52300	52200	52300	52200	50
334	20240627	133400	9490246200	52300	52300	52300	52300	351
335	20240627	133300	9471888900	52300	52300	52400	52300	327
336	20240627	133200	9454785500	52300	52400	52400	52300	36
337	20240627	133100	9452902500	52400	52400	52400	52300	282
338	20240627	133000	9438151700	52400	52300	52400	52300	203
339	20240627	132900	9427534500	52400	52400	52400	52400	49
340	20240627	132800	9424966900	52400	52400	52400	52400	208
341	20240627	132700	9414067700	52400	52300	52400	52300	286
342	20240627	132600	9399086200	52400	52400	52400	52300	18
343	20240627	132500	9398144600	52400	52300	52400	52300	38
344	20240627	132400	9396157000	52300	52300	52300	52300	202
345	20240627	132300	9385592400	52300	52300	52400	52300	180
346	20240627	132200	9376177400	52400	52400	52500	52400	50
347	20240627	132100	9373557100	52400	52400	52400	52400	29
348	20240627	132000	9372037500	52400	52400	52500	52400	618
349	20240627	131900	9339652300	52400	52400	52400	52300	56
350	20240627	131800	9336720900	52400	52300	52400	52300	56
351	20240627	131700	9333786600	52300	52300	52400	52300	26
352	20240627	131600	9332426600	52300	52300	52400	52200	263
353	20240627	131500	9318672000	52300	52200	52300	52200	571
354	20240627	131400	9288824300	52200	52300	52300	52200	265
355	20240627	131300	9274984900	52300	52300	52300	52200	224
356	20240627	131200	9263269800	52300	52300	52300	52300	199
357	20240627	131100	9252862100	52300	52300	52300	52300	553
358	20240627	131000	9223940200	52200	52300	52400	52200	439
359	20240627	130900	9200979300	52400	52400	52400	52400	6
360	20240627	130800	9200664900	52300	52400	52400	52300	139
361	20240627	130700	9193383800	52400	52300	52400	52300	128
362	20240627	130600	9186677900	52400	52300	52400	52300	106
363	20240627	130500	9181133500	52300	52300	52300	52300	36
364	20240627	130400	9179250700	52400	52400	52400	52300	214
365	20240627	130300	9168048400	52400	52200	52400	52200	1237
366	20240627	130200	9103352500	52300	52300	52300	52300	937
367	20240627	130100	9054347400	52300	52300	52400	52300	125
368	20240627	130000	9047809800	52300	52400	52400	52300	73
369	20240627	125900	9043987500	52300	52200	52300	52200	429
370	20240627	125800	9021556800	52300	52200	52300	52200	663
371	20240627	125700	8986948100	52200	52200	52200	52200	83
372	20240627	125600	8982615500	52300	52200	52300	52100	643
373	20240627	125500	8949052400	52200	52200	52300	52100	2116
374	20240627	125400	8838700400	52200	52300	52300	52200	554
375	20240627	125300	8809729200	52300	52200	52400	52200	601
376	20240627	125200	8778342200	52200	52100	52200	52100	286
377	20240627	125100	8763416400	52200	52200	52200	52200	356
378	20240627	125000	8744833200	52200	52100	52200	52100	222
379	20240627	124900	8733248900	52200	52200	52200	52100	77
380	20240627	124800	8729230400	52200	52200	52300	52100	323
381	20240627	124700	8712369900	52200	52200	52400	52200	365
382	20240627	124600	8693309700	52200	52500	52500	52100	10170
383	20240627	124500	8162110700	52400	52500	52500	52400	291
384	20240627	124400	8146859000	52400	52500	52500	52400	971
385	20240627	124300	8095978500	52500	52500	52500	52400	134
386	20240627	124200	8088953600	52400	52500	52500	52400	212
387	20240627	124100	8077836600	52500	52400	52500	52400	770
388	20240627	124000	8037482400	52400	52500	52500	52400	382
389	20240627	123900	8017447000	52400	52500	52500	52400	64
390	20240627	123800	8014088000	52400	52500	52500	52400	79
391	20240627	123700	8009941600	52500	52500	52500	52500	67
392	20240627	123600	8006424100	52500	52400	52500	52400	57
393	20240627	123500	8003436600	52400	52500	52500	52400	244
394	20240627	123400	7990647600	52400	52500	52600	52400	3643
395	20240627	123300	7799577000	52500	52600	52600	52500	364
396	20240627	123200	7780431200	52600	52600	52600	52500	394
397	20240627	123100	7759741800	52500	52600	52600	52500	54
398	20240627	123000	7756903800	52600	52600	52600	52500	19
399	20240627	122900	7755905400	52600	52600	52600	52500	827
400	20240627	122800	7712438100	52500	52600	52600	52500	335
401	20240627	122700	7694837700	52600	52600	52600	52500	142
402	20240627	122600	7687369200	52600	52500	52600	52500	156
403	20240627	122500	7679173800	52500	52500	52600	52500	281
404	20240627	122400	7664421200	52500	52600	52600	52500	44
405	20240627	122300	7662107100	52500	52500	52600	52500	135
406	20240627	122200	7655019500	52600	52500	52600	52500	263
407	20240627	122100	7641209000	52500	52500	52600	52500	113
408	20240627	122000	7635272300	52500	52600	52600	52500	40
409	20240627	121900	7633171400	52600	52500	52600	52500	317
410	20240627	121800	7616505700	52600	52600	52600	52500	385
411	20240627	121700	7596269600	52500	52500	52600	52500	94
412	20240627	121600	7591334200	52600	52600	52700	52500	253
413	20240627	121500	7578027300	52600	52600	52600	52500	201
414	20240627	121400	7567461300	52600	52600	52600	52400	1107
415	20240627	121300	7509354200	52500	52600	52700	52500	494
416	20240627	121200	7483393200	52600	52700	52700	52600	165
417	20240627	121100	7474713600	52700	52600	52700	52600	415
418	20240627	121000	7452877300	52600	52500	52600	52500	141
419	20240627	120900	7445470700	52600	52500	52600	52500	189
420	20240627	120800	7435536900	52500	52600	52600	52500	4225
421	20240627	120700	7213606000	52600	52600	52700	52600	1066
422	20240627	120600	7157534300	52700	52600	52700	52600	204
423	20240627	120500	7146800800	52600	52600	52700	52600	93
424	20240627	120400	7141905800	52700	52600	52700	52600	56
425	20240627	120300	7138959000	52600	52600	52700	52600	121
426	20240627	120200	7132589900	52700	52800	52800	52600	669
427	20240627	120100	7097344600	52700	52700	52700	52600	269
428	20240627	120000	7083169500	52600	52700	52700	52600	3496
429	20240627	115900	6898969700	52700	52700	52700	52700	385
430	20240627	115800	6878680200	52700	52800	52900	52700	1979
431	20240627	115700	6774293100	52800	52800	52900	52800	539
432	20240627	115600	6745830700	52800	52800	52900	52800	44
433	20240627	115500	6743503600	52900	52800	52900	52800	72
434	20240627	115400	6739697000	52800	52800	52800	52800	30
435	20240627	115300	6738113000	52900	52800	52900	52800	33
436	20240627	115200	6736367500	52800	52800	52900	52800	36
437	20240627	115100	6734463300	52900	52800	52900	52800	40
438	20240627	115000	6732347600	52900	52800	52900	52700	103
439	20240627	114900	6726903000	52800	52700	52800	52700	211
440	20240627	114800	6715763300	52700	52800	52800	52700	321
441	20240627	114700	6698839800	52800	52800	52800	52700	338
442	20240627	114600	6681001500	52700	52800	52800	52700	46
443	20240627	114500	6678573900	52800	52800	52900	52800	821
444	20240627	114400	6635225000	52800	52800	52900	52800	216
445	20240627	114300	6623817200	52800	52900	52900	52800	65
446	20240627	114200	6620384200	52900	52900	52900	52800	50
447	20240627	114100	6617740500	52800	52900	52900	52800	93
448	20240627	114000	6612823000	52800	52800	52800	52800	143
449	20240627	113900	6605272600	52800	52800	52900	52800	55
450	20240627	113800	6602365600	52800	52800	52900	52800	191
451	20240627	113700	6592278500	52900	52800	52900	52800	176
452	20240627	113600	6582982700	52800	52800	52800	52700	189
453	20240627	113500	6573009600	52700	52700	52800	52700	254
454	20240627	113400	6559620400	52800	52800	52800	52700	489
455	20240627	113300	6533806300	52800	52900	52900	52800	425
456	20240627	113200	6511363300	52800	52800	52800	52800	1791
457	20240627	113100	6416798500	52800	52800	52900	52800	677
458	20240627	113000	6381049900	52800	52900	52900	52800	138
459	20240627	112900	6373751800	52800	52800	52900	52800	103
460	20240627	112800	6368303400	52800	52900	52900	52800	628
461	20240627	112700	6335134500	52900	52800	52900	52800	128
462	20240627	112600	6328375000	52800	52900	52900	52800	33
463	20240627	112500	6326629400	52800	52900	52900	52800	622
464	20240627	112400	6293760000	52900	52900	52900	52800	143
465	20240627	112300	6286200500	52900	52900	53000	52800	108
466	20240627	112200	6280484300	52900	52900	53000	52900	832
467	20240627	112100	6236471200	53000	52900	53000	52900	584
468	20240627	112000	6205574400	52900	52900	53000	52900	164
469	20240627	111900	6196892700	52900	52900	52900	52900	149
470	20240627	111800	6189010600	53000	53000	53000	52900	399
471	20240627	111700	6167891200	53000	53000	53000	52900	645
472	20240627	111600	6133767700	53000	53000	53000	52900	79
473	20240627	111500	6129582700	52900	53000	53000	52900	556
474	20240627	111400	6100150000	52900	53000	53100	52900	849
475	20240627	111300	6055152800	53000	53100	53100	53000	707
476	20240627	111200	6017659300	53100	53100	53100	53000	478
477	20240627	111100	5992286100	53000	53100	53100	53000	383
478	20240627	111000	5971949400	53100	53000	53100	53000	249
479	20240627	110900	5958742400	53100	53100	53100	53000	473
480	20240627	110800	5933646300	53000	53000	53100	53000	806
481	20240627	110700	5890918700	53100	53100	53100	53000	464
482	20240627	110600	5866315700	53100	53100	53200	53100	293
483	20240627	110500	5850756200	53200	53100	53200	53100	1654
484	20240627	110400	5762923000	53100	53100	53200	53100	268
485	20240627	110300	5748685600	53200	53200	53200	53100	181
486	20240627	110200	5739060700	53100	53200	53200	53100	142
487	20240627	110100	5731513100	53200	53200	53200	53100	205
488	20240627	110000	5720607200	53300	53300	53300	53200	1774
489	20240627	105900	5626227300	53300	53300	53300	53200	198
490	20240627	105800	5615679700	53200	53300	53300	53200	314
491	20240627	105700	5598943600	53200	53200	53300	53200	198
492	20240627	105600	5588402000	53300	53300	53300	53200	70
493	20240627	105500	5584671100	53300	53200	53300	53200	95
494	20240627	105400	5579610100	53200	53200	53300	53200	162
495	20240627	105300	5570988700	53200	53200	53200	53200	135
496	20240627	105200	5563806700	53200	53200	53300	53200	66
497	20240627	105100	5560292400	53300	53300	53300	53200	80
498	20240627	105000	5556028500	53200	53300	53400	53200	884
499	20240627	104900	5508909000	53300	53400	53400	53200	1581
500	20240627	104800	5424573100	53500	53400	53500	53400	32
501	20240627	104700	5422862100	53500	53500	53500	53400	295
502	20240627	104600	5407079700	53600	53500	53600	53500	411
503	20240627	104500	5385085700	53600	53500	53600	53500	177
504	20240627	104400	5375598600	53600	53500	53600	53500	335
505	20240627	104300	5357670700	53600	53600	53600	53500	190
506	20240627	104200	5347486800	53500	53500	53600	53500	52
507	20240627	104100	5344702100	53600	53400	53600	53400	401
508	20240627	104000	5323245500	53400	53500	53500	53400	129
509	20240627	103900	5316352100	53500	53400	53500	53400	503
510	20240627	103800	5289472700	53400	53400	53400	53300	62
511	20240627	103700	5286162100	53400	53300	53400	53300	226
512	20240627	103600	5274113400	53300	53300	53400	53300	133
513	20240627	103500	5267016600	53400	53400	53400	53300	114
514	20240627	103400	5260929100	53300	53300	53400	53300	244
515	20240627	103300	5247921800	53300	53300	53400	53300	1428
516	20240627	103200	5171799600	53300	53400	53400	53300	588
517	20240627	103100	5140401800	53400	53400	53500	53400	81
518	20240627	103000	5136070400	53400	53500	53500	53400	98
519	20240627	102900	5130831000	53500	53400	53500	53400	71
520	20240627	102800	5127033700	53500	53400	53600	53400	85
521	20240627	102700	5122486100	53500	53500	53500	53300	1118
522	20240627	102600	5062736700	53600	53500	53600	53400	308
523	20240627	102500	5046274100	53500	53400	53600	53400	133
524	20240627	102400	5039155400	53500	53400	53500	53400	180
525	20240627	102300	5029539800	53400	53400	53500	53400	250
526	20240627	102200	5016183600	53400	53600	53600	53400	547
527	20240627	102100	4986919800	53500	53300	53600	53300	562
528	20240627	102000	4956903700	53300	53500	53500	53300	1329
529	20240627	101900	4886042400	53500	53500	53500	53400	273
530	20240627	101800	4871444700	53600	53500	53600	53500	261
531	20240627	101700	4857470900	53500	53400	53500	53400	1028
532	20240627	101600	4802570900	53400	53500	53600	53400	154
533	20240627	101500	4794335500	53500	53700	53700	53400	124
534	20240627	101400	4787701900	53700	53600	53700	53400	733
535	20240627	101300	4748446600	53600	53600	53600	53500	143
536	20240627	101200	4740781900	53500	53600	53700	53500	313
537	20240627	101100	4724017500	53700	53600	53700	53600	51
538	20240627	101000	4721279000	53700	53600	53700	53600	482
539	20240627	100900	4695438200	53700	53600	53700	53600	293
540	20240627	100800	4679719200	53700	53700	53700	53600	77
541	20240627	100700	4675584400	53600	53600	53700	53600	182
542	20240627	100600	4665822400	53600	53700	53700	53600	159
543	20240627	100500	4657294600	53700	53600	53700	53500	451
544	20240627	100400	4633130200	53500	53400	53600	53400	113
545	20240627	100300	4627075900	53400	53500	53700	53400	1732
546	20240627	100200	4534503700	53500	53700	53800	53500	432
547	20240627	100100	4511355700	53800	53700	53800	53600	176
548	20240627	100000	4501898900	53600	53700	53800	53600	241
549	20240627	095900	4488949200	53700	53600	53700	53600	242
550	20240627	095800	4475969000	53600	53800	53800	53600	228
551	20240627	095700	4463745400	53800	53600	53800	53600	239
552	20240627	095600	4450898200	53600	53700	53800	53600	245
553	20240627	095500	4437742800	53600	53900	53900	53600	741
554	20240627	095400	4397902400	53900	53900	53900	53800	370
555	20240627	095300	4377983200	53900	54000	54000	53800	1362
556	20240627	095200	4304564000	53900	54000	54000	53900	449
557	20240627	095100	4280319200	53900	54000	54000	53900	1161
558	20240627	095000	4217654300	54100	54100	54100	54000	944
559	20240627	094900	4166617900	54100	54000	54100	54000	281
560	20240627	094800	4151421000	54000	54100	54100	54000	673
561	20240627	094700	4115034100	54100	54000	54100	54000	1070
562	20240627	094600	4057209000	54000	53800	54000	53800	854
563	20240627	094500	4011233600	53800	53900	54000	53800	169
564	20240627	094400	4002118100	53900	54000	54100	53900	1833
565	20240627	094300	3903169700	54100	54100	54100	54000	1179
566	20240627	094200	3839414700	54100	53900	54100	53900	3051
567	20240627	094100	3674657600	54000	54000	54000	53900	417
568	20240627	094000	3652163200	54000	53900	54000	53800	453
569	20240627	093900	3627753200	53900	53900	54000	53900	1015
570	20240627	093800	3573043700	53900	53900	53900	53900	1922
571	20240627	093700	3469447900	53900	53700	53900	53700	622
572	20240627	093600	3435985900	53600	53700	53800	53600	163
573	20240627	093500	3427233700	53700	53600	53700	53600	306
574	20240627	093400	3410802800	53600	53700	53800	53600	59
575	20240627	093300	3407634300	53700	53600	53700	53500	107
576	20240627	093200	3401903200	53700	53800	53800	53700	400
577	20240627	093100	3380384100	53800	53600	53800	53500	890
578	20240627	093000	3332631500	53600	53800	53800	53600	754
579	20240627	092900	3292122800	53900	53900	53900	53800	1193
580	20240627	092800	3227835200	53900	53500	54000	53500	2711
581	20240627	092700	3081830500	53700	53500	53900	53300	2209
582	20240627	092600	2963172100	53400	53600	53800	53400	1482
583	20240627	092500	2883660400	53600	53600	53700	53600	737
584	20240627	092400	2844107400	53600	53500	53600	53300	1373
585	20240627	092300	2770841200	53500	53100	53500	53100	786
586	20240627	092200	2728986100	53200	53100	53200	53100	173
587	20240627	092100	2719796600	53000	52800	53200	52800	1501
588	20240627	092000	2640396300	53000	52900	53000	52700	2867
589	20240627	091900	2489114800	52900	52900	53000	52800	835
590	20240627	091800	2444995600	52900	53100	53100	52800	2988
591	20240627	091700	2286717700	53100	53200	53200	53000	795
592	20240627	091600	2244500200	53200	53100	53200	53000	2007
593	20240627	091500	2137909500	53100	53000	53100	53000	930
594	20240627	091400	2088614600	53000	53300	53400	53000	4708
595	20240627	091300	1838188100	53300	53400	53400	53300	542
596	20240627	091200	1809271700	53400	53300	53500	53300	1086
597	20240627	091100	1751328600	53400	53300	53400	53300	314
598	20240627	091000	1734588300	53300	53400	53400	53200	757
599	20240627	090900	1694236100	53400	53700	53700	53400	8940
600	20240627	090800	1215195900	53700	54000	54000	53600	3455
601	20240627	090700	1029215600	54000	54000	54000	53900	1765
602	20240627	090600	933945400	54000	53600	54000	53600	952
603	20240627	090500	882751100	53500	53600	53700	53400	1554
604	20240627	090400	799386500	53700	53900	53900	53700	2170
605	20240627	090300	682620800	53900	53400	53900	53400	2522
606	20240627	090200	547022000	53400	53300	53500	53300	2814
607	20240627	090100	396875600	53300	53300	53500	53200	532
608	20240627	090000	368548100	53300	53100	53500	53000	6902