KissMeData/119860/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201800	646332820	18000	18000	18000	18000	2083
3	20240627	201700	646332820	18000	18000	18000	18000	0
4	20240627	201600	646332820	18000	18000	18000	18000	0
5	20240627	201500	646332820	18000	18000	18000	18000	0
6	20240627	201400	646332820	18000	18000	18000	18000	0
7	20240627	201300	646332820	18000	18000	18000	18000	0
8	20240627	201200	646332820	18000	18000	18000	18000	0
9	20240627	201100	646332820	18000	18000	18000	18000	0
10	20240627	201000	646332820	18000	18000	18000	18000	0
11	20240627	200900	646332820	18000	18000	18000	18000	0
12	20240627	200800	646332820	18000	18000	18000	18000	0
13	20240627	200700	646332820	18000	18000	18000	18000	0
14	20240627	200600	646332820	18000	18000	18000	18000	0
15	20240627	200500	646332820	18000	18000	18000	18000	0
16	20240627	200400	646332820	18000	18000	18000	18000	0
17	20240627	200300	646332820	18000	18000	18000	18000	0
18	20240627	200200	646332820	18000	18000	18000	18000	0
19	20240627	200100	646332820	18000	18000	18000	18000	0
20	20240627	200000	646332820	18000	18000	18000	18000	0
21	20240627	195900	646332820	18000	18000	18000	18000	0
22	20240627	195800	646332820	18000	18000	18000	18000	0
23	20240627	195700	646332820	18000	18000	18000	18000	0
24	20240627	195600	646332820	18000	18000	18000	18000	0
25	20240627	195500	646332820	18000	18000	18000	18000	0
26	20240627	195400	646332820	18000	18000	18000	18000	0
27	20240627	195300	646332820	18000	18000	18000	18000	0
28	20240627	195200	646332820	18000	18000	18000	18000	0
29	20240627	195100	646332820	18000	18000	18000	18000	0
30	20240627	195000	646332820	18000	18000	18000	18000	0
31	20240627	194900	646332820	18000	18000	18000	18000	0
32	20240627	194800	646332820	18000	18000	18000	18000	2083
33	20240627	194700	646332820	18000	18000	18000	18000	0
34	20240627	194600	646332820	18000	18000	18000	18000	0
35	20240627	194500	646332820	18000	18000	18000	18000	0
36	20240627	194400	646332820	18000	18000	18000	18000	0
37	20240627	194300	646332820	18000	18000	18000	18000	0
38	20240627	194200	646332820	18000	18000	18000	18000	0
39	20240627	194100	646332820	18000	18000	18000	18000	0
40	20240627	194000	646332820	18000	18000	18000	18000	0
41	20240627	193900	646332820	18000	18000	18000	18000	0
42	20240627	193800	646332820	18000	18000	18000	18000	0
43	20240627	193700	646332820	18000	18000	18000	18000	0
44	20240627	193600	646332820	18000	18000	18000	18000	0
45	20240627	193500	646332820	18000	18000	18000	18000	0
46	20240627	193400	646332820	18000	18000	18000	18000	0
47	20240627	193300	646332820	18000	18000	18000	18000	0
48	20240627	193200	646332820	18000	18000	18000	18000	0
49	20240627	193100	646332820	18000	18000	18000	18000	0
50	20240627	193000	646332820	18000	18000	18000	18000	0
51	20240627	192900	646332820	18000	18000	18000	18000	0
52	20240627	192800	646332820	18000	18000	18000	18000	0
53	20240627	192700	646332820	18000	18000	18000	18000	0
54	20240627	192600	646332820	18000	18000	18000	18000	0
55	20240627	192500	646332820	18000	18000	18000	18000	0
56	20240627	192400	646332820	18000	18000	18000	18000	0
57	20240627	192300	646332820	18000	18000	18000	18000	0
58	20240627	192200	646332820	18000	18000	18000	18000	0
59	20240627	192100	646332820	18000	18000	18000	18000	0
60	20240627	192000	646332820	18000	18000	18000	18000	0
61	20240627	191900	646332820	18000	18000	18000	18000	0
62	20240627	191800	646332820	18000	18000	18000	18000	2083
63	20240627	191700	646332820	18000	18000	18000	18000	0
64	20240627	191600	646332820	18000	18000	18000	18000	0
65	20240627	191500	646332820	18000	18000	18000	18000	0
66	20240627	191400	646332820	18000	18000	18000	18000	0
67	20240627	191300	646332820	18000	18000	18000	18000	0
68	20240627	191200	646332820	18000	18000	18000	18000	0
69	20240627	191100	646332820	18000	18000	18000	18000	0
70	20240627	191000	646332820	18000	18000	18000	18000	0
71	20240627	190900	646332820	18000	18000	18000	18000	0
72	20240627	190800	646332820	18000	18000	18000	18000	0
73	20240627	190700	646332820	18000	18000	18000	18000	0
74	20240627	190600	646332820	18000	18000	18000	18000	0
75	20240627	190500	646332820	18000	18000	18000	18000	0
76	20240627	190400	646332820	18000	18000	18000	18000	0
77	20240627	190300	646332820	18000	18000	18000	18000	0
78	20240627	190200	646332820	18000	18000	18000	18000	0
79	20240627	190100	646332820	18000	18000	18000	18000	0
80	20240627	190000	646332820	18000	18000	18000	18000	0
81	20240627	185900	646332820	18000	18000	18000	18000	0
82	20240627	185800	646332820	18000	18000	18000	18000	0
83	20240627	185700	646332820	18000	18000	18000	18000	0
84	20240627	185600	646332820	18000	18000	18000	18000	0
85	20240627	185500	646332820	18000	18000	18000	18000	0
86	20240627	185400	646332820	18000	18000	18000	18000	0
87	20240627	185300	646332820	18000	18000	18000	18000	0
88	20240627	185200	646332820	18000	18000	18000	18000	0
89	20240627	185100	646332820	18000	18000	18000	18000	0
90	20240627	185000	646332820	18000	18000	18000	18000	0
91	20240627	184900	646332820	18000	18000	18000	18000	0
92	20240627	184800	646332820	18000	18000	18000	18000	2083
93	20240627	184700	646332820	18000	18000	18000	18000	0
94	20240627	184600	646332820	18000	18000	18000	18000	0
95	20240627	184500	646332820	18000	18000	18000	18000	0
96	20240627	184400	646332820	18000	18000	18000	18000	0
97	20240627	184300	646332820	18000	18000	18000	18000	0
98	20240627	184200	646332820	18000	18000	18000	18000	0
99	20240627	184100	646332820	18000	18000	18000	18000	0
100	20240627	184000	646332820	18000	18000	18000	18000	0
101	20240627	183900	646332820	18000	18000	18000	18000	0
102	20240627	183800	646332820	18000	18000	18000	18000	0
103	20240627	183700	646332820	18000	18000	18000	18000	0
104	20240627	183600	646332820	18000	18000	18000	18000	0
105	20240627	183500	646332820	18000	18000	18000	18000	0
106	20240627	183400	646332820	18000	18000	18000	18000	0
107	20240627	183300	646332820	18000	18000	18000	18000	0
108	20240627	183200	646332820	18000	18000	18000	18000	0
109	20240627	183100	646332820	18000	18000	18000	18000	0
110	20240627	183000	646332820	18000	18000	18000	18000	0
111	20240627	182900	646332820	18000	18000	18000	18000	0
112	20240627	182800	646332820	18000	18000	18000	18000	0
113	20240627	182700	646332820	18000	18000	18000	18000	0
114	20240627	182600	646332820	18000	18000	18000	18000	0
115	20240627	182500	646332820	18000	18000	18000	18000	0
116	20240627	182400	646332820	18000	18000	18000	18000	0
117	20240627	182300	646332820	18000	18000	18000	18000	0
118	20240627	182200	646332820	18000	18000	18000	18000	0
119	20240627	182100	646332820	18000	18000	18000	18000	0
120	20240627	182000	646332820	18000	18000	18000	18000	0
121	20240627	181900	646332820	18000	18000	18000	18000	0
122	20240627	181800	646332820	18000	18000	18000	18000	2083
123	20240627	181700	646332820	18000	18000	18000	18000	0
124	20240627	181600	646332820	18000	18000	18000	18000	0
125	20240627	181500	646332820	18000	18000	18000	18000	0
126	20240627	181400	646332820	18000	18000	18000	18000	0
127	20240627	181300	646332820	18000	18000	18000	18000	0
128	20240627	181200	646332820	18000	18000	18000	18000	0
129	20240627	181100	646332820	18000	18000	18000	18000	0
130	20240627	181000	646332820	18000	18000	18000	18000	0
131	20240627	180900	646332820	18000	18000	18000	18000	0
132	20240627	180800	646332820	18000	18000	18000	18000	0
133	20240627	180700	646332820	18000	18000	18000	18000	0
134	20240627	180600	646332820	18000	18000	18000	18000	0
135	20240627	180500	646332820	18000	18000	18000	18000	0
136	20240627	180400	646332820	18000	18000	18000	18000	0
137	20240627	180300	646332820	18000	18000	18000	18000	0
138	20240627	180200	646332820	18000	18000	18000	18000	0
139	20240627	180100	646332820	18000	18000	18000	18000	0
140	20240627	180000	646332820	18000	18000	18000	18000	0
141	20240627	175900	646332820	18000	18000	18000	18000	0
142	20240627	175800	646332820	18000	18000	18000	18000	0
143	20240627	175700	646332820	18000	18000	18000	18000	0
144	20240627	175600	646332820	18000	18000	18000	18000	0
145	20240627	175500	646332820	18000	18000	18000	18000	0
146	20240627	175400	646332820	18000	18000	18000	18000	0
147	20240627	175300	646332820	18000	18000	18000	18000	0
148	20240627	175200	646332820	18000	18000	18000	18000	0
149	20240627	175100	646332820	18000	18000	18000	18000	0
150	20240627	175000	646332820	18000	18000	18000	18000	0
151	20240627	174900	646332820	18000	18000	18000	18000	0
152	20240627	174800	646332820	18000	18000	18000	18000	2083
153	20240627	174700	646332820	18000	18000	18000	18000	0
154	20240627	174600	646332820	18000	18000	18000	18000	0
155	20240627	174500	646332820	18000	18000	18000	18000	0
156	20240627	174400	646332820	18000	18000	18000	18000	0
157	20240627	174300	646332820	18000	18000	18000	18000	0
158	20240627	174200	646332820	18000	18000	18000	18000	0
159	20240627	174100	646332820	18000	18000	18000	18000	0
160	20240627	174000	646332820	18000	18000	18000	18000	0
161	20240627	173900	646332820	18000	18000	18000	18000	0
162	20240627	173800	646332820	18000	18000	18000	18000	0
163	20240627	173700	646332820	18000	18000	18000	18000	0
164	20240627	173600	646332820	18000	18000	18000	18000	0
165	20240627	173500	646332820	18000	18000	18000	18000	0
166	20240627	173400	646332820	18000	18000	18000	18000	0
167	20240627	173300	646332820	18000	18000	18000	18000	0
168	20240627	173200	646332820	18000	18000	18000	18000	0
169	20240627	173100	646332820	18000	18000	18000	18000	0
170	20240627	173000	646332820	18000	18000	18000	18000	0
171	20240627	172900	646332820	18000	18000	18000	18000	0
172	20240627	172800	646332820	18000	18000	18000	18000	0
173	20240627	172700	646332820	18000	18000	18000	18000	0
174	20240627	172600	646332820	18000	18000	18000	18000	0
175	20240627	172500	646332820	18000	18000	18000	18000	0
176	20240627	172400	646332820	18000	18000	18000	18000	0
177	20240627	172300	646332820	18000	18000	18000	18000	0
178	20240627	172200	646332820	18000	18000	18000	18000	0
179	20240627	172100	646332820	18000	18000	18000	18000	0
180	20240627	172000	646332820	18000	18000	18000	18000	0
181	20240627	171900	646332820	18000	18000	18000	18000	0
182	20240627	171800	646332820	18000	18000	18000	18000	2083
183	20240627	171700	646332820	18000	18000	18000	18000	0
184	20240627	171600	646332820	18000	18000	18000	18000	0
185	20240627	171500	646332820	18000	18000	18000	18000	0
186	20240627	171400	646332820	18000	18000	18000	18000	0
187	20240627	171300	646332820	18000	18000	18000	18000	0
188	20240627	171200	646332820	18000	18000	18000	18000	0
189	20240627	171100	646332820	18000	18000	18000	18000	0
190	20240627	171000	646332820	18000	18000	18000	18000	0
191	20240627	170900	646332820	18000	18000	18000	18000	0
192	20240627	170800	646332820	18000	18000	18000	18000	0
193	20240627	170700	646332820	18000	18000	18000	18000	0
194	20240627	170600	646332820	18000	18000	18000	18000	0
195	20240627	170500	646332820	18000	18000	18000	18000	0
196	20240627	170400	646332820	18000	18000	18000	18000	0
197	20240627	170300	646332820	18000	18000	18000	18000	0
198	20240627	170200	646332820	18000	18000	18000	18000	0
199	20240627	170100	646332820	18000	18000	18000	18000	0
200	20240627	170000	646332820	18000	18000	18000	18000	0
201	20240627	165900	646332820	18000	18000	18000	18000	0
202	20240627	165800	646332820	18000	18000	18000	18000	0
203	20240627	165700	646332820	18000	18000	18000	18000	0
204	20240627	165600	646332820	18000	18000	18000	18000	0
205	20240627	165500	646332820	18000	18000	18000	18000	0
206	20240627	165400	646332820	18000	18000	18000	18000	0
207	20240627	165300	646332820	18000	18000	18000	18000	0
208	20240627	165200	646332820	18000	18000	18000	18000	0
209	20240627	165100	646332820	18000	18000	18000	18000	0
210	20240627	165000	646332820	18000	18000	18000	18000	0
211	20240627	164900	646332820	18000	18000	18000	18000	0
212	20240627	164800	646332820	18000	18000	18000	18000	2083
213	20240627	164700	646332820	18000	18000	18000	18000	0
214	20240627	164600	646332820	18000	18000	18000	18000	0
215	20240627	164500	646332820	18000	18000	18000	18000	0
216	20240627	164400	646332820	18000	18000	18000	18000	0
217	20240627	164300	646332820	18000	18000	18000	18000	0
218	20240627	164200	646332820	18000	18000	18000	18000	0
219	20240627	164100	646332820	18000	18000	18000	18000	0
220	20240627	164000	646332820	18000	18000	18000	18000	0
221	20240627	163900	646332820	18000	18000	18000	18000	0
222	20240627	163800	646332820	18000	18000	18000	18000	0
223	20240627	163700	646332820	18000	18000	18000	18000	0
224	20240627	163600	646332820	18000	18000	18000	18000	0
225	20240627	163500	646332820	18000	18000	18000	18000	0
226	20240627	163400	646332820	18000	18000	18000	18000	0
227	20240627	163300	646332820	18000	18000	18000	18000	0
228	20240627	163200	646332820	18000	18000	18000	18000	0
229	20240627	163100	646332820	18000	18000	18000	18000	0
230	20240627	163000	646332820	18000	18000	18000	18000	0
231	20240627	162900	646332820	18000	18000	18000	18000	0
232	20240627	162800	646332820	18000	18000	18000	18000	0
233	20240627	162700	646332820	18000	18000	18000	18000	0
234	20240627	162600	646332820	18000	18000	18000	18000	0
235	20240627	162500	646332820	18000	18000	18000	18000	0
236	20240627	162400	646332820	18000	18000	18000	18000	0
237	20240627	162300	646332820	18000	18000	18000	18000	0
238	20240627	162200	646332820	18000	18000	18000	18000	0
239	20240627	162100	646332820	18000	18000	18000	18000	0
240	20240627	162000	646332820	18000	18000	18000	18000	0
241	20240627	161900	646332820	18000	18000	18000	18000	0
242	20240627	161800	646332820	18000	18000	18000	18000	2083
243	20240627	161700	646332820	18000	18000	18000	18000	0
244	20240627	161600	646332820	18000	18000	18000	18000	0
245	20240627	161500	646332820	18000	18000	18000	18000	0
246	20240627	161400	646332820	18000	18000	18000	18000	0
247	20240627	161300	646332820	18000	18000	18000	18000	0
248	20240627	161200	646332820	18000	18000	18000	18000	0
249	20240627	161100	646332820	18000	18000	18000	18000	0
250	20240627	161000	646332820	18000	18000	18000	18000	0
251	20240627	160900	646332820	18000	18000	18000	18000	0
252	20240627	160800	646332820	18000	18000	18000	18000	0
253	20240627	160700	646332820	18000	18000	18000	18000	0
254	20240627	160600	646332820	18000	18000	18000	18000	0
255	20240627	160500	646332820	18000	18000	18000	18000	0
256	20240627	160400	646332820	18000	18000	18000	18000	0
257	20240627	160300	646332820	18000	18000	18000	18000	0
258	20240627	160200	646332820	18000	18000	18000	18000	0
259	20240627	160100	646332820	18000	18000	18000	18000	0
260	20240627	160000	646332820	18000	18000	18000	18000	0
261	20240627	155900	646332820	18000	18000	18000	18000	0
262	20240627	155800	646332820	18000	18000	18000	18000	0
263	20240627	155700	646332820	18000	18000	18000	18000	0
264	20240627	155600	646332820	18000	18000	18000	18000	0
265	20240627	155500	646332820	18000	18000	18000	18000	0
266	20240627	155400	646332820	18000	18000	18000	18000	0
267	20240627	155300	646332820	18000	18000	18000	18000	0
268	20240627	155200	646332820	18000	18000	18000	18000	0
269	20240627	155100	646332820	18000	18000	18000	18000	0
270	20240627	155000	646332820	18000	18000	18000	18000	0
271	20240627	154900	646332820	18000	18000	18000	18000	0
272	20240627	154800	646332820	18000	18000	18000	18000	2083
273	20240627	154700	646332820	18000	18000	18000	18000	0
274	20240627	154600	646332820	18000	18000	18000	18000	0
275	20240627	154500	646332820	18000	18000	18000	18000	0
276	20240627	154400	646332820	18000	18000	18000	18000	0
277	20240627	154300	646332820	18000	18000	18000	18000	0
278	20240627	154200	646332820	18000	18000	18000	18000	0
279	20240627	154100	646332820	18000	18000	18000	18000	0
280	20240627	154000	646332820	18000	18000	18000	18000	0
281	20240627	153900	646332820	18000	18000	18000	18000	0
282	20240627	153800	646332820	18000	18000	18000	18000	0
283	20240627	153700	646332820	18000	18000	18000	18000	0
284	20240627	153600	646332820	18000	18000	18000	18000	0
285	20240627	153500	646332820	18000	18000	18000	18000	0
286	20240627	153400	646332820	18000	18000	18000	18000	0
287	20240627	153300	646332820	18000	18000	18000	18000	0
288	20240627	153200	646332820	18000	18000	18000	18000	0
289	20240627	153100	646332820	18000	18000	18000	18000	0
290	20240627	153000	646332820	18000	18000	18000	18000	2083
291	20240627	152900	608838820	18000	18000	18000	18000	0
292	20240627	152800	608838820	18000	18000	18000	18000	0
293	20240627	152700	608838820	18000	18000	18000	18000	0
294	20240627	152600	608838820	18000	18000	18000	18000	0
295	20240627	152500	608838820	18000	18000	18000	18000	0
296	20240627	152400	608838820	18000	18000	18000	18000	0
297	20240627	152300	608838820	18000	18000	18000	18000	0
298	20240627	152200	608838820	18000	18000	18000	18000	0
299	20240627	152100	608838820	18000	18000	18000	18000	0
300	20240627	152000	608838820	18000	18000	18000	18000	0
301	20240627	151900	608838820	18000	18000	18000	18000	1301
302	20240627	151800	585420820	18000	18000	18000	18000	0
303	20240627	151700	585420820	18000	18000	18000	18000	0
304	20240627	151600	585420820	18000	18000	18000	18000	100
305	20240627	151500	583620820	18000	18000	18000	18000	15
306	20240627	151400	583350820	18000	18000	18000	18000	0
307	20240627	151300	583350820	18000	18000	18000	18000	1488
308	20240627	151200	556566820	18000	18000	18000	18000	0
309	20240627	151100	556566820	18000	18000	18000	18000	0
310	20240627	151000	556566820	18000	18000	18000	18000	0
311	20240627	150900	556566820	18000	18000	18000	18000	0
312	20240627	150800	556566820	18000	18000	18000	18000	0
313	20240627	150700	556566820	18000	18000	18000	18000	0
314	20240627	150600	556566820	18000	18000	18000	18000	120
315	20240627	150500	554406820	18000	18000	18000	18000	4
316	20240627	150400	554334820	18000	18000	18000	18000	0
317	20240627	150300	554334820	18000	18000	18000	18000	0
318	20240627	150200	554334820	18000	18000	18000	18000	0
319	20240627	150100	554334820	18000	18000	18000	18000	613
320	20240627	150000	543300820	18000	18010	18010	18000	250
321	20240627	145900	538800810	18000	18000	18000	18000	0
322	20240627	145800	538800810	18000	18000	18000	18000	1
323	20240627	145700	538782810	18020	18020	18020	18020	0
324	20240627	145600	538782810	18020	18020	18020	18020	0
325	20240627	145500	538782810	18020	18020	18020	18020	6
326	20240627	145400	538674690	18010	18010	18010	18010	0
327	20240627	145300	538674690	18010	18010	18010	18010	0
328	20240627	145200	538674690	18010	18010	18010	18010	25
329	20240627	145100	538224440	18010	18010	18010	18010	158
330	20240627	145000	535378860	18010	18010	18010	18010	15
331	20240627	144900	535108710	18010	18020	18020	18010	37
332	20240627	144800	534442280	18010	18010	18010	18010	8
333	20240627	144700	534298200	18010	18010	18010	18010	182
334	20240627	144600	531020380	18000	18000	18000	18000	0
335	20240627	144500	531020380	18000	18000	18000	18000	0
336	20240627	144400	531020380	18000	18000	18000	18000	0
337	20240627	144300	531020380	18000	18000	18000	18000	245
338	20240627	144200	526610380	18000	18000	18000	18000	1
339	20240627	144100	526592380	18000	18000	18000	18000	2
340	20240627	144000	526556380	18000	18000	18000	18000	248
341	20240627	143900	522092380	18000	18000	18000	18000	0
342	20240627	143800	522092380	18000	18000	18000	18000	0
343	20240627	143700	522092380	18000	18000	18000	18000	0
344	20240627	143600	522092380	18000	18000	18000	18000	200
345	20240627	143500	518492380	18000	18000	18000	18000	0
346	20240627	143400	518492380	18000	18000	18000	18000	12795
347	20240627	143300	288182380	18000	18000	18000	18000	0
348	20240627	143200	288182380	18000	18000	18000	18000	0
349	20240627	143100	288182380	18000	18000	18000	18000	100
350	20240627	143000	286382380	18000	18000	18000	18000	0
351	20240627	142900	286382380	18000	18000	18000	18000	0
352	20240627	142800	286382380	18000	18000	18000	18000	20
353	20240627	142700	286022380	18000	18000	18000	18000	0
354	20240627	142600	286022380	18000	18000	18000	18000	520
355	20240627	142500	276662380	18000	18000	18000	18000	0
356	20240627	142400	276662380	18000	18000	18000	18000	0
357	20240627	142300	276662380	18000	18000	18000	18000	1
358	20240627	142200	276644380	18000	18000	18000	18000	0
359	20240627	142100	276644380	18000	18000	18000	18000	0
360	20240627	142000	276644380	18000	18000	18000	18000	0
361	20240627	141900	276644380	18000	18000	18000	18000	50
362	20240627	141800	275744380	18000	18000	18000	18000	0
363	20240627	141700	275744380	18000	18000	18000	18000	0
364	20240627	141600	275744380	18000	18000	18000	18000	0
365	20240627	141500	275744380	18000	18000	18000	18000	0
366	20240627	141400	275744380	18000	18000	18000	18000	0
367	20240627	141300	275744380	18000	18000	18000	18000	0
368	20240627	141200	275744380	18000	18000	18000	18000	0
369	20240627	141100	275744380	18000	18000	18000	18000	1
370	20240627	141000	275726380	18000	18000	18000	18000	0
371	20240627	140900	275726380	18000	18000	18000	18000	1
372	20240627	140800	275708380	18000	18000	18000	18000	0
373	20240627	140700	275708380	18000	18000	18000	18000	0
374	20240627	140600	275708380	18000	18000	18000	18000	0
375	20240627	140500	275708380	18000	18000	18000	18000	0
376	20240627	140400	275708380	18000	18000	18000	18000	0
377	20240627	140300	275708380	18000	18000	18000	18000	0
378	20240627	140200	275708380	18000	18000	18000	18000	0
379	20240627	140100	275708380	18000	18000	18000	18000	0
380	20240627	140000	275708380	18000	18000	18000	18000	0
381	20240627	135900	275708380	18000	18000	18000	18000	0
382	20240627	135800	275708380	18000	18000	18000	18000	0
383	20240627	135700	275708380	18000	18000	18000	18000	449
384	20240627	135600	267626380	18000	18000	18000	18000	0
385	20240627	135500	267626380	18000	18000	18000	18000	0
386	20240627	135400	267626380	18000	18000	18000	18000	0
387	20240627	135300	267626380	18000	18000	18000	18000	0
388	20240627	135200	267626380	18000	18000	18000	18000	0
389	20240627	135100	267626380	18000	18000	18000	18000	100
390	20240627	135000	265826380	18000	18000	18000	18000	0
391	20240627	134900	265826380	18000	18000	18000	18000	0
392	20240627	134800	265826380	18000	18000	18000	18000	0
393	20240627	134700	265826380	18000	18000	18000	18000	0
394	20240627	134600	265826380	18000	18000	18000	18000	0
395	20240627	134500	265826380	18000	18000	18000	18000	0
396	20240627	134400	265826380	18000	18000	18000	18000	0
397	20240627	134300	265826380	18000	18000	18000	18000	0
398	20240627	134200	265826380	18000	18000	18000	18000	0
399	20240627	134100	265826380	18000	18000	18000	18000	0
400	20240627	134000	265826380	18000	18000	18000	18000	0
401	20240627	133900	265826380	18000	18000	18000	18000	20
402	20240627	133800	265466380	18000	18000	18000	18000	0
403	20240627	133700	265466380	18000	18000	18000	18000	0
404	20240627	133600	265466380	18000	18000	18000	18000	247
405	20240627	133500	261020380	18000	18000	18000	18000	0
406	20240627	133400	261020380	18000	18000	18000	18000	0
407	20240627	133300	261020380	18000	18000	18000	18000	0
408	20240627	133200	261020380	18000	18000	18000	18000	0
409	20240627	133100	261020380	18000	18000	18000	18000	2
410	20240627	133000	260984380	18000	18000	18000	18000	0
411	20240627	132900	260984380	18000	18000	18000	18000	0
412	20240627	132800	260984380	18000	18000	18000	18000	0
413	20240627	132700	260984380	18000	18000	18000	18000	0
414	20240627	132600	260984380	18000	18000	18000	18000	0
415	20240627	132500	260984380	18000	18000	18000	18000	0
416	20240627	132400	260984380	18000	18000	18000	18000	0
417	20240627	132300	260984380	18000	18000	18000	18000	0
418	20240627	132200	260984380	18000	18000	18000	18000	0
419	20240627	132100	260984380	18000	18000	18000	18000	0
420	20240627	132000	260984380	18000	18000	18000	18000	0
421	20240627	131900	260984380	18000	18000	18000	18000	0
422	20240627	131800	260984380	18000	18000	18000	18000	194
423	20240627	131700	257492380	18000	18000	18000	18000	0
424	20240627	131600	257492380	18000	18000	18000	18000	0
425	20240627	131500	257492380	18000	18000	18000	18000	0
426	20240627	131400	257492380	18000	18000	18000	18000	0
427	20240627	131300	257492380	18000	18000	18000	18000	0
428	20240627	131200	257492380	18000	18000	18000	18000	0
429	20240627	131100	257492380	18000	18000	18000	18000	0
430	20240627	131000	257492380	18000	18000	18000	18000	0
431	20240627	130900	257492380	18000	18000	18000	18000	0
432	20240627	130800	257492380	18000	18000	18000	18000	0
433	20240627	130700	257492380	18000	18000	18000	18000	0
434	20240627	130600	257492380	18000	18000	18000	18000	236
435	20240627	130500	253244380	18000	18000	18000	18000	0
436	20240627	130400	253244380	18000	18000	18000	18000	0
437	20240627	130300	253244380	18000	18000	18000	18000	0
438	20240627	130200	253244380	18000	18000	18000	18000	3
439	20240627	130100	253190380	18010	18010	18010	18010	0
440	20240627	130000	253190380	18010	18010	18010	18010	0
441	20240627	125900	253190380	18010	18010	18010	18010	0
442	20240627	125800	253190380	18010	18010	18010	18010	0
443	20240627	125700	253190380	18010	18010	18010	18010	0
444	20240627	125600	253190380	18010	18010	18010	18010	0
445	20240627	125500	253190380	18010	18010	18010	18010	0
446	20240627	125400	253190380	18010	18010	18010	18010	0
447	20240627	125300	253190380	18010	18010	18010	18010	0
448	20240627	125200	253190380	18010	18010	18010	18010	0
449	20240627	125100	253190380	18010	18010	18010	18010	0
450	20240627	125000	253190380	18010	18010	18010	18010	0
451	20240627	124900	253190380	18010	18010	18010	18010	0
452	20240627	124800	253190380	18010	18010	18010	18010	0
453	20240627	124700	253190380	18010	18010	18010	18010	0
454	20240627	124600	253190380	18010	18010	18010	18010	0
455	20240627	124500	253190380	18010	18010	18010	18010	0
456	20240627	124400	253190380	18010	18010	18010	18010	0
457	20240627	124300	253190380	18010	18010	18010	18010	0
458	20240627	124200	253190380	18010	18010	18010	18010	0
459	20240627	124100	253190380	18010	18010	18010	18010	0
460	20240627	124000	253190380	18010	18010	18010	18010	0
461	20240627	123900	253190380	18010	18010	18010	18010	0
462	20240627	123800	253190380	18010	18010	18010	18010	0
463	20240627	123700	253190380	18010	18010	18010	18010	133
464	20240627	123600	250795050	18000	18000	18000	18000	0
465	20240627	123500	250795050	18000	18000	18000	18000	0
466	20240627	123400	250795050	18000	18000	18000	18000	582
467	20240627	123300	240319050	18010	18010	18010	18010	0
468	20240627	123200	240319050	18010	18010	18010	18010	0
469	20240627	123100	240319050	18010	18010	18010	18010	0
470	20240627	123000	240319050	18010	18010	18010	18010	0
471	20240627	122900	240319050	18010	18010	18010	18010	0
472	20240627	122800	240319050	18010	18010	18010	18010	0
473	20240627	122700	240319050	18010	18010	18010	18010	0
474	20240627	122600	240319050	18010	18010	18010	18010	0
475	20240627	122500	240319050	18010	18010	18010	18010	0
476	20240627	122400	240319050	18010	18010	18010	18010	0
477	20240627	122300	240319050	18010	18010	18010	18010	0
478	20240627	122200	240319050	18010	18010	18010	18010	0
479	20240627	122100	240319050	18010	18010	18010	18010	0
480	20240627	122000	240319050	18010	18010	18010	18010	0
481	20240627	121900	240319050	18010	18010	18010	18010	0
482	20240627	121800	240319050	18010	18000	18010	18000	237
483	20240627	121700	236052680	18000	18000	18000	18000	100
484	20240627	121600	234252680	18000	18000	18000	18000	0
485	20240627	121500	234252680	18000	18000	18000	18000	0
486	20240627	121400	234252680	18000	18000	18000	18000	4
487	20240627	121300	234180680	18000	18000	18000	18000	0
488	20240627	121200	234180680	18000	18000	18000	18000	0
489	20240627	121100	234180680	18000	18000	18000	18000	0
490	20240627	121000	234180680	18000	18010	18010	18000	106
491	20240627	120900	232272240	18010	18010	18010	18010	0
492	20240627	120800	232272240	18010	18010	18010	18010	0
493	20240627	120700	232272240	18010	18010	18010	18010	0
494	20240627	120600	232272240	18010	18010	18010	18010	0
495	20240627	120500	232272240	18010	18010	18010	18010	0
496	20240627	120400	232272240	18010	18010	18010	18010	0
497	20240627	120300	232272240	18010	18010	18010	18010	0
498	20240627	120200	232272240	18010	18010	18010	18010	0
499	20240627	120100	232272240	18010	18010	18010	18010	0
500	20240627	120000	232272240	18010	18010	18010	18010	0
501	20240627	115900	232272240	18010	18010	18010	18010	0
502	20240627	115800	232272240	18010	18010	18010	18010	180
503	20240627	115700	229030440	18010	18010	18010	18010	0
504	20240627	115600	229030440	18010	18010	18010	18010	0
505	20240627	115500	229030440	18010	18010	18010	18010	0
506	20240627	115400	229030440	18010	18010	18010	18010	0
507	20240627	115300	229030440	18010	18010	18010	18010	0
508	20240627	115200	229030440	18010	18010	18010	18010	0
509	20240627	115100	229030440	18010	18010	18010	18010	0
510	20240627	115000	229030440	18010	18010	18010	18010	0
511	20240627	114900	229030440	18010	18010	18010	18010	0
512	20240627	114800	229030440	18010	18010	18010	18010	0
513	20240627	114700	229030440	18010	18010	18010	18010	0
514	20240627	114600	229030440	18010	18010	18010	18010	0
515	20240627	114500	229030440	18010	18010	18010	18010	1
516	20240627	114400	229012430	18010	18010	18010	18010	1
517	20240627	114300	228994420	18010	18010	18010	18010	0
518	20240627	114200	228994420	18010	18010	18010	18010	0
519	20240627	114100	228994420	18010	18010	18010	18010	0
520	20240627	114000	228994420	18010	18010	18010	18010	50
521	20240627	113900	228093920	18010	18010	18010	18010	0
522	20240627	113800	228093920	18010	18010	18010	18010	0
523	20240627	113700	228093920	18010	18010	18010	18010	0
524	20240627	113600	228093920	18010	18010	18010	18010	0
525	20240627	113500	228093920	18010	18010	18010	18010	0
526	20240627	113400	228093920	18010	18010	18010	18010	0
527	20240627	113300	228093920	18010	18010	18010	18010	0
528	20240627	113200	228093920	18010	18010	18010	18010	0
529	20240627	113100	228093920	18010	18010	18010	18010	0
530	20240627	113000	228093920	18010	18010	18010	18010	0
531	20240627	112900	228093920	18010	18010	18010	18010	0
532	20240627	112800	228093920	18010	18010	18010	18010	0
533	20240627	112700	228093920	18010	18010	18010	18010	0
534	20240627	112600	228093920	18010	18010	18010	18010	312
535	20240627	112500	222474800	18010	18010	18010	18010	0
536	20240627	112400	222474800	18010	18010	18010	18010	0
537	20240627	112300	222474800	18010	18010	18010	18010	0
538	20240627	112200	222474800	18010	18010	18010	18010	50
539	20240627	112100	221574300	18010	18010	18010	18010	0
540	20240627	112000	221574300	18010	18010	18010	18010	0
541	20240627	111900	221574300	18010	18010	18010	18010	0
542	20240627	111800	221574300	18010	18010	18010	18010	0
543	20240627	111700	221574300	18010	18010	18010	18010	0
544	20240627	111600	221574300	18010	18010	18010	18010	0
545	20240627	111500	221574300	18010	18010	18010	18010	5
546	20240627	111400	221484250	18010	18010	18010	18010	4
547	20240627	111300	221412210	18010	18010	18010	18010	9
548	20240627	111200	221250120	18010	18010	18010	18010	9
549	20240627	111100	221088030	18010	18010	18010	18010	158
550	20240627	111000	218242450	18010	18010	18010	18010	9
551	20240627	110900	218080360	18010	18010	18010	18010	5
552	20240627	110800	217990310	18010	18010	18010	18010	0
553	20240627	110700	217990310	18010	18010	18010	18010	0
554	20240627	110600	217990310	18010	18010	18010	18010	0
555	20240627	110500	217990310	18010	18010	18010	18010	0
556	20240627	110400	217990310	18010	18010	18010	18010	194
557	20240627	110300	214496370	18010	18010	18010	18010	0
558	20240627	110200	214496370	18010	18010	18010	18010	0
559	20240627	110100	214496370	18010	18010	18010	18010	0
560	20240627	110000	214496370	18010	18010	18010	18010	0
561	20240627	105900	214496370	18010	18010	18010	18010	0
562	20240627	105800	214496370	18010	18010	18010	18010	0
563	20240627	105700	214496370	18010	18010	18010	18010	261
564	20240627	105600	209795760	18010	18010	18010	18010	82
565	20240627	105500	208318940	18010	18010	18010	18010	1
566	20240627	105400	208300930	18060	18060	18060	18060	0
567	20240627	105300	208300930	18060	18060	18060	18060	0
568	20240627	105200	208300930	18060	18060	18060	18060	0
569	20240627	105100	208300930	18060	18060	18060	18060	0
570	20240627	105000	208300930	18060	18060	18060	18060	0
571	20240627	104900	208300930	18060	18060	18060	18060	0
572	20240627	104800	208300930	18060	18060	18060	18060	0
573	20240627	104700	208300930	18060	18060	18060	18060	0
574	20240627	104600	208300930	18060	18060	18060	18060	0
575	20240627	104500	208300930	18060	18010	18060	18010	39
576	20240627	104400	207598390	18010	18040	18040	18010	597
577	20240627	104300	196846340	18040	18040	18040	18040	0
578	20240627	104200	196846340	18040	18040	18040	18040	0
579	20240627	104100	196846340	18040	18040	18040	18040	0
580	20240627	104000	196846340	18040	18040	18040	18040	0
581	20240627	103900	196846340	18040	18000	18040	18000	19
582	20240627	103800	196504300	18000	18000	18000	18000	6
583	20240627	103700	196396300	18000	18000	18000	18000	0
584	20240627	103600	196396300	18000	18000	18000	18000	0
585	20240627	103500	196396300	18000	18000	18000	18000	1
586	20240627	103400	196378300	18010	18010	18010	18010	0
587	20240627	103300	196378300	18010	18000	18010	18000	123
588	20240627	103200	194163890	18000	18000	18000	18000	82
589	20240627	103100	192687890	18000	18000	18000	18000	0
590	20240627	103000	192687890	18000	18000	18000	18000	0
591	20240627	102900	192687890	18000	18000	18000	18000	0
592	20240627	102800	192687890	18000	18000	18000	18000	0
593	20240627	102700	192687890	18000	18000	18000	18000	0
594	20240627	102600	192687890	18000	18000	18000	18000	0
595	20240627	102500	192687890	18000	18000	18000	18000	1
596	20240627	102400	192669890	18000	18000	18000	18000	95
597	20240627	102300	190959890	18010	18010	18010	18010	82
598	20240627	102200	189483070	18010	17990	18010	17990	2027
599	20240627	102100	153014220	17980	17980	17980	17980	0
600	20240627	102000	153014220	17980	17980	17980	17980	27
601	20240627	101900	152528760	17980	17980	17980	17980	151
602	20240627	101800	149813780	17990	17990	17990	17990	0
603	20240627	101700	149813780	17990	17990	17990	17990	0
604	20240627	101600	149813780	17990	17990	17990	17990	1
605	20240627	101500	149795790	17990	17990	17990	17990	200
606	20240627	101400	146197790	17980	17980	17980	17980	0
607	20240627	101300	146197790	17980	17980	17980	17980	0
608	20240627	101200	146197790	17980	17980	17980	17980	82
609	20240627	101100	144723430	17980	17980	17980	17980	0
610	20240627	101000	144723430	17980	17980	17980	17980	0
611	20240627	100900	144723430	17980	17980	17980	17980	0
612	20240627	100800	144723430	17980	17980	17980	17980	408
613	20240627	100700	137387590	17980	17980	17980	17980	0
614	20240627	100600	137387590	17980	17980	17980	17980	519
615	20240627	100500	128055970	17980	17980	17980	17980	0
616	20240627	100400	128055970	17980	17980	17980	17980	2223
617	20240627	100300	88086430	17980	17980	17980	17980	4
618	20240627	100200	88014510	17980	17980	17980	17980	0
619	20240627	100100	88014510	17980	17980	17980	17980	0
620	20240627	100000	88014510	17980	17980	17980	17980	3
621	20240627	095900	87960570	17980	17980	17980	17980	116
622	20240627	095800	85874890	17990	17990	17990	17990	0
623	20240627	095700	85874890	17990	17990	17990	17990	5
624	20240627	095600	85784940	17980	17980	17980	17980	0
625	20240627	095500	85784940	17980	17980	17980	17980	0
626	20240627	095400	85784940	17980	17980	17980	17980	0
627	20240627	095300	85784940	17980	17980	17980	17980	0
628	20240627	095200	85784940	17980	17980	17980	17980	301
629	20240627	095100	80372960	17990	17990	17990	17990	0
630	20240627	095000	80372960	17990	17990	17990	17990	0
631	20240627	094900	80372960	17990	17990	17990	17990	0
632	20240627	094800	80372960	17990	17990	17990	17990	1
633	20240627	094700	80354970	17990	17990	17990	17990	0
634	20240627	094600	80354970	17990	17990	17990	17990	0
635	20240627	094500	80354970	17990	17990	17990	17990	0
636	20240627	094400	80354970	17990	17990	17990	17990	0
637	20240627	094300	80354970	17990	17990	17990	17990	0
638	20240627	094200	80354970	17990	17990	17990	17990	0
639	20240627	094100	80354970	17990	17990	17990	17990	1
640	20240627	094000	80336980	17990	17990	17990	17990	0
641	20240627	093900	80336980	17990	17990	17990	17990	0
642	20240627	093800	80336980	17990	17990	17990	17990	0
643	20240627	093700	80336980	17990	17990	17990	17990	2
644	20240627	093600	80301000	17990	17990	17990	17990	62
645	20240627	093500	79185620	17990	17980	17990	17980	382
646	20240627	093400	72314260	17980	17980	17980	17980	0
647	20240627	093300	72314260	17980	17980	17980	17980	82
648	20240627	093200	70839900	17990	17990	17990	17990	9
649	20240627	093100	70677990	17980	17980	17980	17980	82
650	20240627	093000	69203630	17990	17990	17990	17990	0
651	20240627	092900	69203630	17990	17990	17990	17990	0
652	20240627	092800	69203630	17990	17990	17990	17990	0
653	20240627	092700	69203630	17990	17990	17990	17990	0
654	20240627	092600	69203630	17990	17990	17990	17990	250
655	20240627	092500	64706130	17990	17990	17990	17990	1
656	20240627	092400	64688140	17990	17990	17990	17990	82
657	20240627	092300	63212960	17990	17990	17990	17990	42
658	20240627	092200	62457380	17990	17990	17990	17990	281
659	20240627	092100	57402190	17990	17990	17990	17990	18
660	20240627	092000	57078370	17990	17990	17990	17990	0
661	20240627	091900	57078370	17990	17990	17990	17990	1
662	20240627	091800	57060380	17990	17990	17990	17990	0
663	20240627	091700	57060380	17990	17990	17990	17990	0
664	20240627	091600	57060380	17990	18000	18000	17990	168
665	20240627	091500	54037200	17990	17990	17990	17990	10
666	20240627	091400	53857300	18000	18020	18030	18000	6
667	20240627	091300	53749210	18010	18010	18050	17990	319
668	20240627	091200	48008120	18010	18000	18050	18000	106
669	20240627	091100	46099130	17990	18050	18050	17990	2
670	20240627	091000	46063090	18010	18000	18050	17990	174
671	20240627	090900	42930330	17990	17990	17990	17990	0
672	20240627	090800	42930330	17990	17990	17990	17990	0
673	20240627	090700	42930330	17990	17990	17990	17990	0
674	20240627	090600	42930330	17990	17980	17990	17980	337
675	20240627	090500	36869400	17980	17980	17980	17980	82
676	20240627	090400	35395040	17990	17990	17990	17980	210
677	20240627	090300	31619140	17990	17990	17990	17990	110
678	20240627	090200	29640240	17990	17980	17990	17980	417
679	20240627	090100	22140580	17980	17980	17980	17980	210
680	20240627	090000	18364780	17990	17990	17990	17980	1021