KissMeData/185750/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203400	2982084300	97000	97000	97000	97000	1235
3	20240627	203300	2982084300	97000	97000	97000	97000	0
4	20240627	203200	2982084300	97000	97000	97000	97000	0
5	20240627	203100	2982084300	97000	97000	97000	97000	0
6	20240627	203000	2982084300	97000	97000	97000	97000	0
7	20240627	202900	2982084300	97000	97000	97000	97000	0
8	20240627	202800	2982084300	97000	97000	97000	97000	0
9	20240627	202700	2982084300	97000	97000	97000	97000	0
10	20240627	202600	2982084300	97000	97000	97000	97000	0
11	20240627	202500	2982084300	97000	97000	97000	97000	0
12	20240627	202400	2982084300	97000	97000	97000	97000	0
13	20240627	202300	2982084300	97000	97000	97000	97000	0
14	20240627	202200	2982084300	97000	97000	97000	97000	0
15	20240627	202100	2982084300	97000	97000	97000	97000	0
16	20240627	202000	2982084300	97000	97000	97000	97000	0
17	20240627	201900	2982084300	97000	97000	97000	97000	0
18	20240627	201800	2982084300	97000	97000	97000	97000	0
19	20240627	201700	2982084300	97000	97000	97000	97000	0
20	20240627	201600	2982084300	97000	97000	97000	97000	0
21	20240627	201500	2982084300	97000	97000	97000	97000	0
22	20240627	201400	2982084300	97000	97000	97000	97000	0
23	20240627	201300	2982084300	97000	97000	97000	97000	0
24	20240627	201200	2982084300	97000	97000	97000	97000	0
25	20240627	201100	2982084300	97000	97000	97000	97000	0
26	20240627	201000	2982084300	97000	97000	97000	97000	0
27	20240627	200900	2982084300	97000	97000	97000	97000	0
28	20240627	200800	2982084300	97000	97000	97000	97000	0
29	20240627	200700	2982084300	97000	97000	97000	97000	0
30	20240627	200600	2982084300	97000	97000	97000	97000	0
31	20240627	200500	2982084300	97000	97000	97000	97000	0
32	20240627	200400	2982084300	97000	97000	97000	97000	1235
33	20240627	200300	2982084300	97000	97000	97000	97000	0
34	20240627	200200	2982084300	97000	97000	97000	97000	0
35	20240627	200100	2982084300	97000	97000	97000	97000	0
36	20240627	200000	2982084300	97000	97000	97000	97000	0
37	20240627	195900	2982084300	97000	97000	97000	97000	0
38	20240627	195800	2982084300	97000	97000	97000	97000	0
39	20240627	195700	2982084300	97000	97000	97000	97000	0
40	20240627	195600	2982084300	97000	97000	97000	97000	0
41	20240627	195500	2982084300	97000	97000	97000	97000	0
42	20240627	195400	2982084300	97000	97000	97000	97000	0
43	20240627	195300	2982084300	97000	97000	97000	97000	0
44	20240627	195200	2982084300	97000	97000	97000	97000	0
45	20240627	195100	2982084300	97000	97000	97000	97000	0
46	20240627	195000	2982084300	97000	97000	97000	97000	0
47	20240627	194900	2982084300	97000	97000	97000	97000	0
48	20240627	194800	2982084300	97000	97000	97000	97000	0
49	20240627	194700	2982084300	97000	97000	97000	97000	0
50	20240627	194600	2982084300	97000	97000	97000	97000	0
51	20240627	194500	2982084300	97000	97000	97000	97000	0
52	20240627	194400	2982084300	97000	97000	97000	97000	0
53	20240627	194300	2982084300	97000	97000	97000	97000	0
54	20240627	194200	2982084300	97000	97000	97000	97000	0
55	20240627	194100	2982084300	97000	97000	97000	97000	0
56	20240627	194000	2982084300	97000	97000	97000	97000	0
57	20240627	193900	2982084300	97000	97000	97000	97000	0
58	20240627	193800	2982084300	97000	97000	97000	97000	0
59	20240627	193700	2982084300	97000	97000	97000	97000	0
60	20240627	193600	2982084300	97000	97000	97000	97000	0
61	20240627	193500	2982084300	97000	97000	97000	97000	0
62	20240627	193400	2982084300	97000	97000	97000	97000	1235
63	20240627	193300	2982084300	97000	97000	97000	97000	0
64	20240627	193200	2982084300	97000	97000	97000	97000	0
65	20240627	193100	2982084300	97000	97000	97000	97000	0
66	20240627	193000	2982084300	97000	97000	97000	97000	0
67	20240627	192900	2982084300	97000	97000	97000	97000	0
68	20240627	192800	2982084300	97000	97000	97000	97000	0
69	20240627	192700	2982084300	97000	97000	97000	97000	0
70	20240627	192600	2982084300	97000	97000	97000	97000	0
71	20240627	192500	2982084300	97000	97000	97000	97000	0
72	20240627	192400	2982084300	97000	97000	97000	97000	0
73	20240627	192300	2982084300	97000	97000	97000	97000	0
74	20240627	192200	2982084300	97000	97000	97000	97000	0
75	20240627	192100	2982084300	97000	97000	97000	97000	0
76	20240627	192000	2982084300	97000	97000	97000	97000	0
77	20240627	191900	2982084300	97000	97000	97000	97000	0
78	20240627	191800	2982084300	97000	97000	97000	97000	0
79	20240627	191700	2982084300	97000	97000	97000	97000	0
80	20240627	191600	2982084300	97000	97000	97000	97000	0
81	20240627	191500	2982084300	97000	97000	97000	97000	0
82	20240627	191400	2982084300	97000	97000	97000	97000	0
83	20240627	191300	2982084300	97000	97000	97000	97000	0
84	20240627	191200	2982084300	97000	97000	97000	97000	0
85	20240627	191100	2982084300	97000	97000	97000	97000	0
86	20240627	191000	2982084300	97000	97000	97000	97000	0
87	20240627	190900	2982084300	97000	97000	97000	97000	0
88	20240627	190800	2982084300	97000	97000	97000	97000	0
89	20240627	190700	2982084300	97000	97000	97000	97000	0
90	20240627	190600	2982084300	97000	97000	97000	97000	0
91	20240627	190500	2982084300	97000	97000	97000	97000	0
92	20240627	190400	2982084300	97000	97000	97000	97000	1235
93	20240627	190300	2982084300	97000	97000	97000	97000	0
94	20240627	190200	2982084300	97000	97000	97000	97000	0
95	20240627	190100	2982084300	97000	97000	97000	97000	0
96	20240627	190000	2982084300	97000	97000	97000	97000	0
97	20240627	185900	2982084300	97000	97000	97000	97000	0
98	20240627	185800	2982084300	97000	97000	97000	97000	0
99	20240627	185700	2982084300	97000	97000	97000	97000	0
100	20240627	185600	2982084300	97000	97000	97000	97000	0
101	20240627	185500	2982084300	97000	97000	97000	97000	0
102	20240627	185400	2982084300	97000	97000	97000	97000	0
103	20240627	185300	2982084300	97000	97000	97000	97000	0
104	20240627	185200	2982084300	97000	97000	97000	97000	0
105	20240627	185100	2982084300	97000	97000	97000	97000	0
106	20240627	185000	2982084300	97000	97000	97000	97000	0
107	20240627	184900	2982084300	97000	97000	97000	97000	0
108	20240627	184800	2982084300	97000	97000	97000	97000	0
109	20240627	184700	2982084300	97000	97000	97000	97000	0
110	20240627	184600	2982084300	97000	97000	97000	97000	0
111	20240627	184500	2982084300	97000	97000	97000	97000	0
112	20240627	184400	2982084300	97000	97000	97000	97000	0
113	20240627	184300	2982084300	97000	97000	97000	97000	0
114	20240627	184200	2982084300	97000	97000	97000	97000	0
115	20240627	184100	2982084300	97000	97000	97000	97000	0
116	20240627	184000	2982084300	97000	97000	97000	97000	0
117	20240627	183900	2982084300	97000	97000	97000	97000	0
118	20240627	183800	2982084300	97000	97000	97000	97000	0
119	20240627	183700	2982084300	97000	97000	97000	97000	0
120	20240627	183600	2982084300	97000	97000	97000	97000	0
121	20240627	183500	2982084300	97000	97000	97000	97000	0
122	20240627	183400	2982084300	97000	97000	97000	97000	1235
123	20240627	183300	2982084300	97000	97000	97000	97000	0
124	20240627	183200	2982084300	97000	97000	97000	97000	0
125	20240627	183100	2982084300	97000	97000	97000	97000	0
126	20240627	183000	2982084300	97000	97000	97000	97000	0
127	20240627	182900	2982084300	97000	97000	97000	97000	0
128	20240627	182800	2982084300	97000	97000	97000	97000	0
129	20240627	182700	2982084300	97000	97000	97000	97000	0
130	20240627	182600	2982084300	97000	97000	97000	97000	0
131	20240627	182500	2982084300	97000	97000	97000	97000	0
132	20240627	182400	2982084300	97000	97000	97000	97000	0
133	20240627	182300	2982084300	97000	97000	97000	97000	0
134	20240627	182200	2982084300	97000	97000	97000	97000	0
135	20240627	182100	2982084300	97000	97000	97000	97000	0
136	20240627	182000	2982084300	97000	97000	97000	97000	0
137	20240627	181900	2982084300	97000	97000	97000	97000	0
138	20240627	181800	2982084300	97000	97000	97000	97000	0
139	20240627	181700	2982084300	97000	97000	97000	97000	0
140	20240627	181600	2982084300	97000	97000	97000	97000	0
141	20240627	181500	2982084300	97000	97000	97000	97000	0
142	20240627	181400	2982084300	97000	97000	97000	97000	0
143	20240627	181300	2982084300	97000	97000	97000	97000	0
144	20240627	181200	2982084300	97000	97000	97000	97000	0
145	20240627	181100	2982084300	97000	97000	97000	97000	0
146	20240627	181000	2982084300	97000	97000	97000	97000	0
147	20240627	180900	2982084300	97000	97000	97000	97000	0
148	20240627	180800	2982084300	97000	97000	97000	97000	0
149	20240627	180700	2982084300	97000	97000	97000	97000	0
150	20240627	180600	2982084300	97000	97000	97000	97000	0
151	20240627	180500	2982084300	97000	97000	97000	97000	0
152	20240627	180400	2982084300	97000	97000	97000	97000	1235
153	20240627	180300	2982084300	97000	97000	97000	97000	0
154	20240627	180200	2982084300	97000	97000	97000	97000	0
155	20240627	180100	2982084300	97000	97000	97000	97000	0
156	20240627	180000	2982084300	97000	97000	97000	97000	0
157	20240627	175900	2982084300	97000	97000	97000	97000	0
158	20240627	175800	2982084300	97000	97000	97000	97000	0
159	20240627	175700	2982084300	97000	97000	97000	97000	0
160	20240627	175600	2982084300	97000	97000	97000	97000	0
161	20240627	175500	2982084300	97000	97000	97000	97000	0
162	20240627	175400	2982084300	97000	97000	97000	97000	0
163	20240627	175300	2982084300	97000	97000	97000	97000	0
164	20240627	175200	2982084300	97000	97000	97000	97000	0
165	20240627	175100	2982084300	97000	97000	97000	97000	0
166	20240627	175000	2982084300	97000	97000	97000	97000	0
167	20240627	174900	2982084300	97000	97000	97000	97000	0
168	20240627	174800	2982084300	97000	97000	97000	97000	0
169	20240627	174700	2982084300	97000	97000	97000	97000	0
170	20240627	174600	2982084300	97000	97000	97000	97000	0
171	20240627	174500	2982084300	97000	97000	97000	97000	0
172	20240627	174400	2982084300	97000	97000	97000	97000	0
173	20240627	174300	2982084300	97000	97000	97000	97000	0
174	20240627	174200	2982084300	97000	97000	97000	97000	0
175	20240627	174100	2982084300	97000	97000	97000	97000	0
176	20240627	174000	2982084300	97000	97000	97000	97000	0
177	20240627	173900	2982084300	97000	97000	97000	97000	0
178	20240627	173800	2982084300	97000	97000	97000	97000	0
179	20240627	173700	2982084300	97000	97000	97000	97000	0
180	20240627	173600	2982084300	97000	97000	97000	97000	0
181	20240627	173500	2982084300	97000	97000	97000	97000	0
182	20240627	173400	2982084300	97000	97000	97000	97000	1235
183	20240627	173300	2982084300	97000	97000	97000	97000	0
184	20240627	173200	2982084300	97000	97000	97000	97000	0
185	20240627	173100	2982084300	97000	97000	97000	97000	0
186	20240627	173000	2982084300	97000	97000	97000	97000	0
187	20240627	172900	2982084300	97000	97000	97000	97000	0
188	20240627	172800	2982084300	97000	97000	97000	97000	0
189	20240627	172700	2982084300	97000	97000	97000	97000	0
190	20240627	172600	2982084300	97000	97000	97000	97000	0
191	20240627	172500	2982084300	97000	97000	97000	97000	0
192	20240627	172400	2982084300	97000	97000	97000	97000	0
193	20240627	172300	2982084300	97000	97000	97000	97000	0
194	20240627	172200	2982084300	97000	97000	97000	97000	0
195	20240627	172100	2982084300	97000	97000	97000	97000	0
196	20240627	172000	2982084300	97000	97000	97000	97000	0
197	20240627	171900	2982084300	97000	97000	97000	97000	0
198	20240627	171800	2982084300	97000	97000	97000	97000	0
199	20240627	171700	2982084300	97000	97000	97000	97000	0
200	20240627	171600	2982084300	97000	97000	97000	97000	0
201	20240627	171500	2982084300	97000	97000	97000	97000	0
202	20240627	171400	2982084300	97000	97000	97000	97000	0
203	20240627	171300	2982084300	97000	97000	97000	97000	0
204	20240627	171200	2982084300	97000	97000	97000	97000	0
205	20240627	171100	2982084300	97000	97000	97000	97000	0
206	20240627	171000	2982084300	97000	97000	97000	97000	0
207	20240627	170900	2982084300	97000	97000	97000	97000	0
208	20240627	170800	2982084300	97000	97000	97000	97000	0
209	20240627	170700	2982084300	97000	97000	97000	97000	0
210	20240627	170600	2982084300	97000	97000	97000	97000	0
211	20240627	170500	2982084300	97000	97000	97000	97000	0
212	20240627	170400	2982084300	97000	97000	97000	97000	1235
213	20240627	170300	2982084300	97000	97000	97000	97000	0
214	20240627	170200	2982084300	97000	97000	97000	97000	0
215	20240627	170100	2982084300	97000	97000	97000	97000	0
216	20240627	170000	2982084300	97000	97000	97000	97000	0
217	20240627	165900	2982084300	97000	97000	97000	97000	0
218	20240627	165800	2982084300	97000	97000	97000	97000	0
219	20240627	165700	2982084300	97000	97000	97000	97000	0
220	20240627	165600	2982084300	97000	97000	97000	97000	0
221	20240627	165500	2982084300	97000	97000	97000	97000	0
222	20240627	165400	2982084300	97000	97000	97000	97000	0
223	20240627	165300	2982084300	97000	97000	97000	97000	0
224	20240627	165200	2982084300	97000	97000	97000	97000	0
225	20240627	165100	2982084300	97000	97000	97000	97000	0
226	20240627	165000	2982084300	97000	97000	97000	97000	0
227	20240627	164900	2982084300	97000	97000	97000	97000	0
228	20240627	164800	2982084300	97000	97000	97000	97000	0
229	20240627	164700	2982084300	97000	97000	97000	97000	0
230	20240627	164600	2982084300	97000	97000	97000	97000	0
231	20240627	164500	2982084300	97000	97000	97000	97000	0
232	20240627	164400	2982084300	97000	97000	97000	97000	0
233	20240627	164300	2982084300	97000	97000	97000	97000	0
234	20240627	164200	2982084300	97000	97000	97000	97000	0
235	20240627	164100	2982084300	97000	97000	97000	97000	0
236	20240627	164000	2982084300	97000	97000	97000	97000	0
237	20240627	163900	2982084300	97000	97000	97000	97000	0
238	20240627	163800	2982084300	97000	97000	97000	97000	0
239	20240627	163700	2982084300	97000	97000	97000	97000	0
240	20240627	163600	2982084300	97000	97000	97000	97000	0
241	20240627	163500	2982084300	97000	97000	97000	97000	0
242	20240627	163400	2982084300	97000	97000	97000	97000	1235
243	20240627	163300	2982084300	97000	97000	97000	97000	0
244	20240627	163200	2982084300	97000	97000	97000	97000	0
245	20240627	163100	2982084300	97000	97000	97000	97000	0
246	20240627	163000	2982084300	97000	97000	97000	97000	0
247	20240627	162900	2982084300	97000	97000	97000	97000	0
248	20240627	162800	2982084300	97000	97000	97000	97000	0
249	20240627	162700	2982084300	97000	97000	97000	97000	0
250	20240627	162600	2982084300	97000	97000	97000	97000	0
251	20240627	162500	2982084300	97000	97000	97000	97000	0
252	20240627	162400	2982084300	97000	97000	97000	97000	0
253	20240627	162300	2982084300	97000	97000	97000	97000	0
254	20240627	162200	2982084300	97000	97000	97000	97000	0
255	20240627	162100	2982084300	97000	97000	97000	97000	0
256	20240627	162000	2982084300	97000	97000	97000	97000	0
257	20240627	161900	2982084300	97000	97000	97000	97000	0
258	20240627	161800	2982084300	97000	97000	97000	97000	0
259	20240627	161700	2982084300	97000	97000	97000	97000	0
260	20240627	161600	2982084300	97000	97000	97000	97000	0
261	20240627	161500	2982084300	97000	97000	97000	97000	0
262	20240627	161400	2982084300	97000	97000	97000	97000	0
263	20240627	161300	2982084300	97000	97000	97000	97000	0
264	20240627	161200	2982084300	97000	97000	97000	97000	0
265	20240627	161100	2982084300	97000	97000	97000	97000	0
266	20240627	161000	2982084300	97000	97000	97000	97000	0
267	20240627	160900	2982084300	97000	97000	97000	97000	0
268	20240627	160800	2982084300	97000	97000	97000	97000	0
269	20240627	160700	2982084300	97000	97000	97000	97000	0
270	20240627	160600	2982084300	97000	97000	97000	97000	0
271	20240627	160500	2982084300	97000	97000	97000	97000	0
272	20240627	160400	2982084300	97000	97000	97000	97000	1235
273	20240627	160300	2982084300	97000	97000	97000	97000	0
274	20240627	160200	2982084300	97000	97000	97000	97000	0
275	20240627	160100	2982084300	97000	97000	97000	97000	0
276	20240627	160000	2982084300	97000	97000	97000	97000	0
277	20240627	155900	2982084300	97000	97000	97000	97000	0
278	20240627	155800	2982084300	97000	97000	97000	97000	0
279	20240627	155700	2982084300	97000	97000	97000	97000	0
280	20240627	155600	2982084300	97000	97000	97000	97000	0
281	20240627	155500	2982084300	97000	97000	97000	97000	0
282	20240627	155400	2982084300	97000	97000	97000	97000	0
283	20240627	155300	2982084300	97000	97000	97000	97000	0
284	20240627	155200	2982084300	97000	97000	97000	97000	0
285	20240627	155100	2982084300	97000	97000	97000	97000	0
286	20240627	155000	2982084300	97000	97000	97000	97000	0
287	20240627	154900	2982084300	97000	97000	97000	97000	0
288	20240627	154800	2982084300	97000	97000	97000	97000	0
289	20240627	154700	2982084300	97000	97000	97000	97000	0
290	20240627	154600	2982084300	97000	97000	97000	97000	0
291	20240627	154500	2982084300	97000	97000	97000	97000	0
292	20240627	154400	2982084300	97000	97000	97000	97000	0
293	20240627	154300	2982084300	97000	97000	97000	97000	0
294	20240627	154200	2982084300	97000	97000	97000	97000	0
295	20240627	154100	2982084300	97000	97000	97000	97000	0
296	20240627	154000	2982084300	97000	97000	97000	97000	0
297	20240627	153900	2982084300	97000	97000	97000	97000	0
298	20240627	153800	2982084300	97000	97000	97000	97000	0
299	20240627	153700	2982084300	97000	97000	97000	97000	0
300	20240627	153600	2982084300	97000	97000	97000	97000	0
301	20240627	153500	2982084300	97000	97000	97000	97000	0
302	20240627	153400	2982084300	97000	97000	97000	97000	1235
303	20240627	153300	2982084300	97000	97000	97000	97000	0
304	20240627	153200	2982084300	97000	97000	97000	97000	0
305	20240627	153100	2982084300	97000	97000	97000	97000	0
306	20240627	153000	2982084300	97000	97000	97000	97000	1235
307	20240627	152900	2862289300	97100	97100	97100	97100	0
308	20240627	152800	2862289300	97100	97100	97100	97100	0
309	20240627	152700	2862289300	97100	97100	97100	97100	0
310	20240627	152600	2862289300	97100	97100	97100	97100	0
311	20240627	152500	2862289300	97100	97100	97100	97100	0
312	20240627	152400	2862289300	97100	97100	97100	97100	0
313	20240627	152300	2862289300	97100	97100	97100	97100	0
314	20240627	152200	2862289300	97100	97100	97100	97100	0
315	20240627	152100	2862289300	97100	97100	97100	97100	0
316	20240627	152000	2862289300	97100	97100	97100	97100	0
317	20240627	151900	2862289300	97100	97000	97200	97000	106
318	20240627	151800	2851994100	97000	97100	97100	97000	73
319	20240627	151700	2844906000	97100	97100	97100	97100	25
320	20240627	151600	2842478500	97100	97200	97200	97100	40
321	20240627	151500	2838594400	97100	97000	97100	97000	249
322	20240627	151400	2814421800	97100	97100	97100	97100	70
323	20240627	151300	2807624800	97100	97100	97100	97100	41
324	20240627	151200	2803643700	97000	97100	97100	97000	6
325	20240627	151100	2803061200	97100	97100	97100	97000	7
326	20240627	151000	2802382000	97000	97000	97100	97000	17
327	20240627	150900	2800732900	97100	97100	97100	97100	19
328	20240627	150800	2798888000	97100	97100	97100	97100	30
329	20240627	150700	2795975000	97100	97000	97100	97000	23
330	20240627	150600	2793743900	97100	97100	97100	97100	32
331	20240627	150500	2790636700	97100	97100	97100	97100	313
332	20240627	150400	2760244400	97100	97100	97100	97100	0
333	20240627	150300	2760244400	97100	97000	97100	97000	39
334	20240627	150200	2756457900	97100	97300	97300	97100	1530
335	20240627	150100	2607778900	97400	97400	97400	97400	0
336	20240627	150000	2607778900	97400	97200	97400	97200	30
337	20240627	145900	2604860100	97200	97200	97300	97200	76
338	20240627	145800	2597471700	97200	97200	97200	97200	0
339	20240627	145700	2597471700	97200	97200	97200	97200	10
340	20240627	145600	2596499700	97200	97200	97200	97200	0
341	20240627	145500	2596499700	97200	97200	97300	97200	156
342	20240627	145400	2581323400	97300	97300	97300	97300	5
343	20240627	145300	2580836900	97300	97300	97300	97300	10
344	20240627	145200	2579863900	97200	97200	97200	97200	11
345	20240627	145100	2578794700	97300	97300	97300	97300	32
346	20240627	145000	2575681100	97200	97200	97200	97200	144
347	20240627	144900	2561684300	97300	97300	97300	97300	5
348	20240627	144800	2561197800	97300	97200	97300	97200	248
349	20240627	144700	2537068400	97200	97200	97200	97200	1
350	20240627	144600	2536971200	97300	97300	97400	97300	1206
351	20240627	144500	2419599200	97300	97300	97300	97300	10
352	20240627	144400	2418626200	97400	97400	97400	97400	1
353	20240627	144300	2418528800	97400	97300	97400	97300	290
354	20240627	144200	2390283800	97300	97300	97300	97300	6
355	20240627	144100	2389700000	97300	97300	97300	97300	48
356	20240627	144000	2385029600	97400	97400	97400	97400	11
357	20240627	143900	2383958200	97400	97400	97400	97400	0
358	20240627	143800	2383958200	97400	97300	97400	97300	23
359	20240627	143700	2381719000	97400	97500	97500	97300	692
360	20240627	143600	2314326300	97500	96900	97500	96900	2083
361	20240627	143500	2111708400	96800	96800	96900	96800	52
362	20240627	143400	2106669900	96900	96900	96900	96900	130
363	20240627	143300	2094072900	96800	96800	96800	96800	18
364	20240627	143200	2092330500	96800	96900	96900	96800	5
365	20240627	143100	2091846200	96800	96800	96800	96800	11
366	20240627	143000	2090781400	96800	96900	96900	96800	10
367	20240627	142900	2089812600	96900	96800	96900	96800	19
368	20240627	142800	2087972500	96800	96800	96800	96800	13
369	20240627	142700	2086714100	96900	96900	96900	96900	39
370	20240627	142600	2082935000	96800	96800	96800	96800	89
371	20240627	142500	2074319800	96800	96800	96800	96800	29
372	20240627	142400	2071512600	96800	96900	96900	96800	159
373	20240627	142300	2056117700	96900	96800	96900	96800	56
374	20240627	142200	2050695700	96800	96900	96900	96800	17
375	20240627	142100	2049049500	96800	96800	96800	96800	17
376	20240627	142000	2047403900	96900	96900	96900	96900	5
377	20240627	141900	2046919400	96800	96900	96900	96800	30
378	20240627	141800	2044013700	96900	96900	96900	96900	1
379	20240627	141700	2043916800	96900	96900	96900	96800	59
380	20240627	141600	2038200700	96900	96900	96900	96900	1
381	20240627	141500	2038103800	96900	96800	96900	96800	17
382	20240627	141400	2036457500	96900	96900	96900	96900	6
383	20240627	141300	2035876100	96900	96900	96900	96900	2
384	20240627	141200	2035682300	96800	96900	96900	96800	53
385	20240627	141100	2030548500	96800	96800	96800	96800	134
386	20240627	141000	2017577300	96800	96900	96900	96800	19
387	20240627	140900	2015738000	96900	96800	96900	96800	66
388	20240627	140800	2009347400	96800	96800	96900	96800	41
389	20240627	140700	2005378200	96800	96900	96900	96800	32
390	20240627	140600	2002277600	96800	96800	96800	96800	1
391	20240627	140500	2002180800	96800	96900	96900	96800	15
392	20240627	140400	2000728300	96900	96900	96900	96900	137
393	20240627	140300	1987453000	97000	96900	97000	96900	105
394	20240627	140200	1977273800	96900	96900	96900	96900	5
395	20240627	140100	1976789300	96900	97000	97000	96900	23
396	20240627	140000	1974558500	96900	96900	96900	96900	16
397	20240627	135900	1973008100	97000	97000	97000	97000	0
398	20240627	135800	1973008100	97000	96900	97000	96900	139
399	20240627	135700	1959526100	96900	96900	96900	96900	0
400	20240627	135600	1959526100	96900	97000	97000	96900	828
401	20240627	135500	1879261200	97000	97100	97100	97000	27
402	20240627	135400	1876640000	97100	97100	97100	97100	3
403	20240627	135300	1876348700	97000	97100	97100	97000	17
404	20240627	135200	1874699300	97100	97000	97100	97000	8
405	20240627	135100	1873922700	97100	97000	97100	97000	19
406	20240627	135000	1872078900	97100	97100	97100	97000	13
407	20240627	134900	1870816700	97100	97000	97100	97000	12
408	20240627	134800	1869652400	97000	97000	97000	97000	0
409	20240627	134700	1869652400	97000	97100	97100	97000	30
410	20240627	134600	1866741100	97000	97000	97000	97000	13
411	20240627	134500	1865480100	97000	97000	97000	97000	3
412	20240627	134400	1865189100	97100	97000	97100	97000	18
413	20240627	134300	1863442500	97000	97000	97000	97000	1
414	20240627	134200	1863345500	97000	97000	97100	97000	34
415	20240627	134100	1860046600	97000	97000	97000	97000	0
416	20240627	134000	1860046600	97000	97000	97000	97000	15
417	20240627	133900	1858591600	97000	97100	97100	97000	35
418	20240627	133800	1855196400	97000	97000	97000	97000	4
419	20240627	133700	1854808400	97000	97000	97100	97000	16
420	20240627	133600	1853256200	97000	97000	97000	97000	14
421	20240627	133500	1851898200	97000	97000	97000	97000	26
422	20240627	133400	1849376200	97000	97100	97100	97000	35
423	20240627	133300	1845980000	97000	97000	97000	97000	1
424	20240627	133200	1845883000	97000	97000	97000	97000	34
425	20240627	133100	1842585000	97000	97100	97100	97000	10
426	20240627	133000	1841614700	97100	97000	97100	97000	30
427	20240627	132900	1838702700	97000	97000	97000	97000	1
428	20240627	132800	1838605700	97000	97000	97000	97000	2
429	20240627	132700	1838411700	97000	97000	97000	97000	10
430	20240627	132600	1837441700	97100	97100	97100	97100	20
431	20240627	132500	1835499700	97000	97000	97000	97000	25
432	20240627	132400	1833074700	97100	97000	97100	97000	65
433	20240627	132300	1826768500	97000	96900	97000	96900	26
434	20240627	132200	1824247600	97000	96900	97000	96900	14
435	20240627	132100	1822889900	96900	97000	97000	96900	14
436	20240627	132000	1821532400	96900	96900	97000	96900	23
437	20240627	131900	1819302800	97000	97000	97000	96900	93
438	20240627	131800	1810283000	96900	96900	97000	96900	16
439	20240627	131700	1808732300	96900	96900	97000	96900	16
440	20240627	131600	1807181300	96900	96900	96900	96900	12
441	20240627	131500	1806018500	96900	96900	96900	96900	2
442	20240627	131400	1805824700	97000	96900	97000	96900	7
443	20240627	131300	1805145800	96900	97000	97000	96900	38
444	20240627	131200	1801463200	97000	97000	97000	97000	18
445	20240627	131100	1799717200	96900	96900	96900	96900	10
446	20240627	131000	1798748200	97000	97000	97000	97000	1
447	20240627	130900	1798651200	97000	97000	97000	97000	112
448	20240627	130800	1787787200	97000	96900	97000	96900	41
449	20240627	130700	1783814000	97100	97000	97100	96900	687
450	20240627	130600	1717209000	97000	97000	97100	97000	18
451	20240627	130500	1715462300	97000	97100	97100	97000	5
452	20240627	130400	1714977000	97100	97000	97100	97000	18
453	20240627	130300	1713230300	97100	97100	97100	97100	0
454	20240627	130200	1713230300	97100	97100	97100	97100	6
455	20240627	130100	1712647700	97000	97000	97000	97000	10
456	20240627	130000	1711677700	97100	97100	97100	97100	15
457	20240627	125900	1710221200	97000	97000	97000	97000	11
458	20240627	125800	1709154200	97000	97000	97000	97000	2
459	20240627	125700	1708960200	97100	97200	97200	97100	78
460	20240627	125600	1701386100	97200	97200	97200	97200	0
461	20240627	125500	1701386100	97200	97200	97200	97100	8
462	20240627	125400	1700608700	97100	97100	97200	97100	20
463	20240627	125300	1698666300	97100	97100	97100	97100	0
464	20240627	125200	1698666300	97100	97200	97200	97100	16
465	20240627	125100	1697112100	97100	97100	97200	97100	4
466	20240627	125000	1696723600	97100	97100	97100	97100	26
467	20240627	124900	1694199000	97100	97100	97200	97100	37
468	20240627	124800	1690605100	97100	97100	97100	97100	11
469	20240627	124700	1689537000	97100	97100	97100	97100	21
470	20240627	124600	1687497900	97100	97100	97100	97100	21
471	20240627	124500	1685458800	97100	97200	97200	97100	11
472	20240627	124400	1684390600	97200	97100	97200	97100	11
473	20240627	124300	1683321900	97100	97100	97100	97100	13
474	20240627	124200	1682059600	97200	97100	97200	97100	27
475	20240627	124100	1679437100	97200	97200	97200	97200	1
476	20240627	124000	1679339900	97100	97100	97100	97100	10
477	20240627	123900	1678368900	97200	97200	97200	97100	26
478	20240627	123800	1675842300	97100	97000	97100	97000	19
479	20240627	123700	1673998300	97000	97200	97200	97000	13
480	20240627	123600	1672734900	97000	97000	97000	97000	38
481	20240627	123500	1669048900	97000	97000	97000	97000	10
482	20240627	123400	1668078900	97200	97200	97200	97200	42
483	20240627	123300	1663996500	97000	97000	97000	97000	10
484	20240627	123200	1663026500	97200	97200	97200	97200	15
485	20240627	123100	1661568500	97000	97000	97000	97000	10
486	20240627	123000	1660598500	97000	97000	97000	97000	49
487	20240627	122900	1655845500	97100	97100	97100	97100	7
488	20240627	122800	1655165800	97000	97000	97000	97000	10
489	20240627	122700	1654195800	97100	97100	97100	97100	6
490	20240627	122600	1653613200	97000	97000	97000	96900	312
491	20240627	122500	1623373900	97000	97000	97000	97000	0
492	20240627	122400	1623373900	97000	97100	97100	97000	76
493	20240627	122300	1615998500	97100	97300	97300	97100	73
494	20240627	122200	1608910000	97300	97300	97300	97300	43
495	20240627	122100	1604726100	97100	97100	97100	97100	18
496	20240627	122000	1602978300	97000	96900	97000	96900	21
497	20240627	121900	1600941700	96900	97000	97000	96900	72
498	20240627	121800	1593958600	97000	97100	97100	97000	12
499	20240627	121700	1592794500	97100	97000	97100	97000	11
500	20240627	121600	1591727400	97100	97100	97100	97100	2
501	20240627	121500	1591533200	97000	97000	97000	97000	41
502	20240627	121400	1587556200	97000	97100	97200	97000	67
503	20240627	121300	1581049200	97100	97000	97100	97000	44
504	20240627	121200	1576779800	97000	96900	97000	96900	20
505	20240627	121100	1574840800	97000	97000	97000	97000	104
506	20240627	121000	1564752800	97100	97200	97200	97100	128
507	20240627	120900	1552319700	97300	97300	97300	97300	41
508	20240627	120800	1548330400	97300	97400	97400	97300	7
509	20240627	120700	1547648700	97300	97300	97300	97300	13
510	20240627	120600	1546383800	97300	97400	97400	97200	24
511	20240627	120500	1544048300	97200	97200	97200	97200	10
512	20240627	120400	1543076300	97300	97300	97300	97300	6
513	20240627	120300	1542492500	97300	97300	97300	97300	18
514	20240627	120200	1540741100	97200	97300	97300	97200	19
515	20240627	120100	1538893400	97300	97300	97300	97200	22
516	20240627	120000	1536752900	97300	97200	97300	97200	39
517	20240627	115900	1532959200	97300	97300	97300	97300	0
518	20240627	115800	1532959200	97300	97200	97300	97200	16
519	20240627	115700	1531403400	97200	97300	97300	97200	10
520	20240627	115600	1530430500	97400	97400	97400	97400	12
521	20240627	115500	1529261700	97200	97200	97200	97200	21
522	20240627	115400	1527220500	97200	97200	97200	97200	1
523	20240627	115300	1527123300	97300	97200	97300	97200	18
524	20240627	115200	1525372900	97300	97300	97300	97300	0
525	20240627	115100	1525372900	97300	97300	97300	97300	7
526	20240627	115000	1524691800	97300	97200	97300	97200	53
527	20240627	114900	1519537300	97200	97200	97200	97200	6
528	20240627	114800	1518954100	97200	97200	97200	97200	30
529	20240627	114700	1516038100	97200	97200	97200	97200	106
530	20240627	114600	1505734900	97200	97200	97200	97200	22
531	20240627	114500	1503596500	97200	97200	97200	97200	18
532	20240627	114400	1501846900	97300	97300	97300	97300	116
533	20240627	114300	1490560100	97300	97300	97300	97300	51
534	20240627	114200	1485597800	97400	97400	97400	97400	10
535	20240627	114100	1484623800	97300	97400	97400	97300	20
536	20240627	114000	1482677000	97400	97400	97400	97400	18
537	20240627	113900	1480923800	97400	97300	97400	97300	25
538	20240627	113800	1478489800	97400	97300	97400	97300	56
539	20240627	113700	1473035500	97200	97200	97200	97100	23
540	20240627	113600	1470800000	97100	97100	97400	97100	57
541	20240627	113500	1465254900	97100	97200	97200	97100	16
542	20240627	113400	1463699800	97200	97100	97200	97100	13
543	20240627	113300	1462437200	97200	97200	97200	97200	5
544	20240627	113200	1461951200	97200	97100	97200	97100	16
545	20240627	113100	1460397000	97200	97200	97200	97200	0
546	20240627	113000	1460397000	97200	97100	97200	97100	13
547	20240627	112900	1459134300	97100	97200	97200	97100	27
548	20240627	112800	1456511100	97200	97200	97200	97200	8
549	20240627	112700	1455733500	97100	97200	97200	97100	73
550	20240627	112600	1448638900	97300	97200	97300	97200	14
551	20240627	112500	1447277800	97200	97300	97300	97200	44
552	20240627	112400	1442997000	97200	97200	97200	97200	0
553	20240627	112300	1442997000	97200	97300	97300	97200	58
554	20240627	112200	1437357300	97300	97200	97300	97200	13
555	20240627	112100	1436093400	97400	97400	97400	97400	0
556	20240627	112000	1436093400	97400	97400	97400	97200	42
557	20240627	111900	1432004600	97400	97400	97400	97300	493
558	20240627	111800	1384031300	97400	97400	97400	97400	61
559	20240627	111700	1378089900	97500	97500	97500	97500	7
560	20240627	111600	1377407400	97500	97500	97500	97400	45
561	20240627	111500	1373020000	97500	97400	97500	97400	19
562	20240627	111400	1371169100	97400	97400	97400	97400	63
563	20240627	111300	1365032900	97300	97400	97400	97300	21
564	20240627	111200	1362988600	97400	97400	97400	97400	5
565	20240627	111100	1362501600	97300	97300	97300	97300	10
566	20240627	111000	1361528600	97400	97300	97400	97300	26
567	20240627	110900	1358996400	97300	97400	97400	97300	14
568	20240627	110800	1357633800	97400	97300	97400	97300	14
569	20240627	110700	1356271200	97400	97400	97400	97400	8
570	20240627	110600	1355492000	97400	97300	97400	97300	16
571	20240627	110500	1353934900	97400	97300	97400	97300	28
572	20240627	110400	1351209700	97200	97200	97200	97200	1
573	20240627	110300	1351112500	97300	97200	97300	97200	8
574	20240627	110200	1350334200	97300	97200	97300	97200	10
575	20240627	110100	1349361500	97200	97200	97200	97200	0
576	20240627	110000	1349361500	97200	97200	97200	97200	0
577	20240627	105900	1349361500	97200	97300	97300	97200	4
578	20240627	105800	1348972500	97200	97200	97200	97200	3
579	20240627	105700	1348680900	97200	97200	97200	97200	7
580	20240627	105600	1348000500	97300	97300	97300	97300	0
581	20240627	105500	1348000500	97300	97500	97500	97200	266
582	20240627	105400	1322094500	97600	97600	97600	97600	11
583	20240627	105300	1321020900	97600	97700	97700	97600	135
584	20240627	105200	1307844400	97700	97700	97700	97700	8
585	20240627	105100	1307062800	97700	97700	97700	97700	0
586	20240627	105000	1307062800	97700	97700	97700	97700	0
587	20240627	104900	1307062800	97700	97700	97700	97700	63
588	20240627	104800	1300907700	97600	97600	97700	97600	135
589	20240627	104700	1287724000	97600	97600	97600	97600	2
590	20240627	104600	1287528800	97600	97200	97600	97200	729
591	20240627	104500	1216493200	97300	97300	97300	97300	151
592	20240627	104400	1201800900	97300	97300	97300	97300	45
593	20240627	104300	1197422400	97300	97200	97400	97200	158
594	20240627	104200	1182046400	97200	97300	97300	97200	20
595	20240627	104100	1180101100	97300	97300	97300	97300	9
596	20240627	104000	1179225400	97300	97300	97300	97300	173
597	20240627	103900	1162392500	97300	97200	97300	97200	13
598	20240627	103800	1161128600	97200	97200	97300	97200	54
599	20240627	103700	1155878700	97300	97300	97300	97300	0
600	20240627	103600	1155878700	97300	97300	97300	97300	0
601	20240627	103500	1155878700	97300	97000	97300	97000	837
602	20240627	103400	1074588600	96900	97000	97000	96900	19
603	20240627	103300	1072745700	97000	97100	97100	97000	4
604	20240627	103200	1072357400	97100	97100	97100	97100	0
605	20240627	103100	1072357400	97100	97100	97100	97000	8
606	20240627	103000	1071581000	97100	97000	97100	97000	18
607	20240627	102900	1069833500	97100	97100	97100	97100	0
608	20240627	102800	1069833500	97100	97100	97100	97100	19
609	20240627	102700	1067988600	97100	97100	97100	97100	0
610	20240627	102600	1067988600	97100	97000	97100	97000	129
611	20240627	102500	1055474300	96900	96900	96900	96900	1
612	20240627	102400	1055377400	96900	97000	97000	96900	32
613	20240627	102300	1052274400	97000	96900	97000	96900	11
614	20240627	102200	1051208400	97000	97000	97000	97000	22
615	20240627	102100	1049074400	96900	96900	96900	96900	7
616	20240627	102000	1048396100	97000	97000	97000	97000	1
617	20240627	101900	1048299100	97000	96900	97000	96900	29
618	20240627	101800	1045486300	96900	97000	97000	96900	16
619	20240627	101700	1043935300	97000	97000	97100	97000	136
620	20240627	101600	1030743100	97100	97100	97100	97100	6
621	20240627	101500	1030160500	97000	97100	97100	97000	5
622	20240627	101400	1029675100	97100	97100	97100	97000	35
623	20240627	101300	1026276700	97000	97000	97000	97000	5
624	20240627	101200	1025791700	97100	97100	97100	97100	0
625	20240627	101100	1025791700	97100	97100	97100	97100	3
626	20240627	101000	1025500400	97100	97100	97100	97100	16
627	20240627	100900	1023946800	97100	97100	97100	97100	16
628	20240627	100800	1022393200	97100	97100	97100	97100	11
629	20240627	100700	1021325100	97100	97100	97100	97100	11
630	20240627	100600	1020257000	97100	97100	97100	97100	46
631	20240627	100500	1015790400	97100	97100	97100	97100	15
632	20240627	100400	1014333900	97000	97100	97100	97000	25
633	20240627	100300	1011907100	97000	97000	97000	97000	13
634	20240627	100200	1010646100	97000	97000	97000	97000	7
635	20240627	100100	1009967100	97000	97000	97000	97000	57
636	20240627	100000	1004438100	97000	97300	97300	97000	47
637	20240627	095900	999878800	97000	97000	97000	97000	0
638	20240627	095800	999878800	97000	97200	97200	97000	300
639	20240627	095700	970731800	97300	97300	97300	97300	174
640	20240627	095600	953801600	97300	97300	97400	97300	18
641	20240627	095500	952050100	97300	97300	97300	97300	82
642	20240627	095400	944071500	97200	97200	97200	97200	13
643	20240627	095300	942807900	97200	97200	97200	97200	53
644	20240627	095200	937656300	97200	97200	97200	97200	14
645	20240627	095100	936295500	97100	97100	97100	97100	14
646	20240627	095000	934936100	97100	97100	97300	97100	120
647	20240627	094900	923270500	97100	97200	97200	97100	546
648	20240627	094800	870245400	97200	97200	97200	97200	0
649	20240627	094700	870245400	97200	97200	97200	97200	71
650	20240627	094600	863344200	97100	97200	97200	97100	9
651	20240627	094500	862469500	97200	97200	97200	97200	192
652	20240627	094400	843807100	97200	97200	97200	97200	0
653	20240627	094300	843807100	97200	97200	97200	97200	110
654	20240627	094200	833115100	97200	97200	97300	97200	75
655	20240627	094100	825821800	97300	97200	97400	97200	187
656	20240627	094000	807618700	97200	97300	97300	97200	72
657	20240627	093900	800614400	97300	97200	97300	97100	115
658	20240627	093800	789435900	97200	97200	97200	97200	1
659	20240627	093700	789338700	97300	97200	97300	97200	119
660	20240627	093600	777762500	97200	97200	97300	97100	255
661	20240627	093500	752977000	97000	97400	97400	97000	728
662	20240627	093400	682175800	97400	96900	97400	96900	1056
663	20240627	093300	579601900	96800	96800	96900	96800	78
664	20240627	093200	572051400	96900	97000	97000	96900	98
665	20240627	093100	562553700	97000	97100	97100	96900	29
666	20240627	093000	559741900	97100	97000	97200	97000	68
667	20240627	092900	553140800	97000	96000	97000	96000	1263
668	20240627	092800	431253400	96000	96100	96200	96000	115
669	20240627	092700	420201200	96000	96100	96100	96000	2
670	20240627	092600	420009100	96000	96000	96000	96000	14
671	20240627	092500	418665100	96100	96000	96100	96000	107
672	20240627	092400	408389900	96000	96000	96000	96000	24
673	20240627	092300	406085900	96100	96200	96200	96000	91
674	20240627	092200	397343300	96100	95800	96100	95800	65
675	20240627	092100	391115100	95700	95900	95900	95700	32
676	20240627	092000	388050300	95900	96100	96100	95600	522
677	20240627	091900	338105600	96100	95900	96100	95900	382
678	20240627	091800	301429600	95800	95900	95900	95800	42
679	20240627	091700	297403000	95900	95800	95900	95800	37
680	20240627	091600	293855900	96000	95700	96000	95700	91
681	20240627	091500	285138500	95700	95700	95700	95700	52
682	20240627	091400	280162100	95700	95700	95700	95700	82
683	20240627	091300	272314700	95700	95800	95800	95700	251
684	20240627	091200	248288900	95700	95900	95900	95700	51
685	20240627	091100	243400700	95600	95700	95800	95600	185
686	20240627	091000	225689800	95700	95700	95700	95700	1
687	20240627	090900	225594100	95600	95700	95700	95500	490
688	20240627	090800	178735700	95700	95800	95800	95700	41
689	20240627	090700	174809000	95800	95700	95800	95700	25
690	20240627	090600	172415200	95700	95700	95700	95700	67
691	20240627	090500	166003300	95700	95700	95700	95600	549
692	20240627	090400	113469000	95900	95900	95900	95900	40
693	20240627	090300	109633000	96100	95700	96100	95600	316
694	20240627	090200	79380700	95700	95700	95700	95700	0
695	20240627	090100	79380700	95700	95700	96000	95700	241
696	20240627	090000	56293600	96300	95500	97000	95500	589