KissMeData/357550/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212300	171384200	54200	54200	54200	54200	170
3	20240627	212200	171384200	54200	54200	54200	54200	0
4	20240627	212100	171384200	54200	54200	54200	54200	0
5	20240627	212000	171384200	54200	54200	54200	54200	0
6	20240627	211900	171384200	54200	54200	54200	54200	0
7	20240627	211800	171384200	54200	54200	54200	54200	0
8	20240627	211700	171384200	54200	54200	54200	54200	0
9	20240627	211600	171384200	54200	54200	54200	54200	0
10	20240627	211500	171384200	54200	54200	54200	54200	0
11	20240627	211400	171384200	54200	54200	54200	54200	0
12	20240627	211300	171384200	54200	54200	54200	54200	0
13	20240627	211200	171384200	54200	54200	54200	54200	0
14	20240627	211100	171384200	54200	54200	54200	54200	0
15	20240627	211000	171384200	54200	54200	54200	54200	0
16	20240627	210900	171384200	54200	54200	54200	54200	0
17	20240627	210800	171384200	54200	54200	54200	54200	0
18	20240627	210700	171384200	54200	54200	54200	54200	0
19	20240627	210600	171384200	54200	54200	54200	54200	0
20	20240627	210500	171384200	54200	54200	54200	54200	0
21	20240627	210400	171384200	54200	54200	54200	54200	0
22	20240627	210300	171384200	54200	54200	54200	54200	0
23	20240627	210200	171384200	54200	54200	54200	54200	0
24	20240627	210100	171384200	54200	54200	54200	54200	0
25	20240627	210000	171384200	54200	54200	54200	54200	0
26	20240627	205900	171384200	54200	54200	54200	54200	0
27	20240627	205800	171384200	54200	54200	54200	54200	0
28	20240627	205700	171384200	54200	54200	54200	54200	0
29	20240627	205600	171384200	54200	54200	54200	54200	0
30	20240627	205500	171384200	54200	54200	54200	54200	0
31	20240627	205400	171384200	54200	54200	54200	54200	0
32	20240627	205300	171384200	54200	54200	54200	54200	170
33	20240627	205200	171384200	54200	54200	54200	54200	0
34	20240627	205100	171384200	54200	54200	54200	54200	0
35	20240627	205000	171384200	54200	54200	54200	54200	0
36	20240627	204900	171384200	54200	54200	54200	54200	0
37	20240627	204800	171384200	54200	54200	54200	54200	0
38	20240627	204700	171384200	54200	54200	54200	54200	0
39	20240627	204600	171384200	54200	54200	54200	54200	0
40	20240627	204500	171384200	54200	54200	54200	54200	0
41	20240627	204400	171384200	54200	54200	54200	54200	0
42	20240627	204300	171384200	54200	54200	54200	54200	0
43	20240627	204200	171384200	54200	54200	54200	54200	0
44	20240627	204100	171384200	54200	54200	54200	54200	0
45	20240627	204000	171384200	54200	54200	54200	54200	0
46	20240627	203900	171384200	54200	54200	54200	54200	0
47	20240627	203800	171384200	54200	54200	54200	54200	0
48	20240627	203700	171384200	54200	54200	54200	54200	0
49	20240627	203600	171384200	54200	54200	54200	54200	0
50	20240627	203500	171384200	54200	54200	54200	54200	0
51	20240627	203400	171384200	54200	54200	54200	54200	0
52	20240627	203300	171384200	54200	54200	54200	54200	0
53	20240627	203200	171384200	54200	54200	54200	54200	0
54	20240627	203100	171384200	54200	54200	54200	54200	0
55	20240627	203000	171384200	54200	54200	54200	54200	0
56	20240627	202900	171384200	54200	54200	54200	54200	0
57	20240627	202800	171384200	54200	54200	54200	54200	0
58	20240627	202700	171384200	54200	54200	54200	54200	0
59	20240627	202600	171384200	54200	54200	54200	54200	0
60	20240627	202500	171384200	54200	54200	54200	54200	0
61	20240627	202400	171384200	54200	54200	54200	54200	0
62	20240627	202300	171384200	54200	54200	54200	54200	170
63	20240627	202200	171384200	54200	54200	54200	54200	0
64	20240627	202100	171384200	54200	54200	54200	54200	0
65	20240627	202000	171384200	54200	54200	54200	54200	0
66	20240627	201900	171384200	54200	54200	54200	54200	0
67	20240627	201800	171384200	54200	54200	54200	54200	0
68	20240627	201700	171384200	54200	54200	54200	54200	0
69	20240627	201600	171384200	54200	54200	54200	54200	0
70	20240627	201500	171384200	54200	54200	54200	54200	0
71	20240627	201400	171384200	54200	54200	54200	54200	0
72	20240627	201300	171384200	54200	54200	54200	54200	0
73	20240627	201200	171384200	54200	54200	54200	54200	0
74	20240627	201100	171384200	54200	54200	54200	54200	0
75	20240627	201000	171384200	54200	54200	54200	54200	0
76	20240627	200900	171384200	54200	54200	54200	54200	0
77	20240627	200800	171384200	54200	54200	54200	54200	0
78	20240627	200700	171384200	54200	54200	54200	54200	0
79	20240627	200600	171384200	54200	54200	54200	54200	0
80	20240627	200500	171384200	54200	54200	54200	54200	0
81	20240627	200400	171384200	54200	54200	54200	54200	0
82	20240627	200300	171384200	54200	54200	54200	54200	0
83	20240627	200200	171384200	54200	54200	54200	54200	0
84	20240627	200100	171384200	54200	54200	54200	54200	0
85	20240627	200000	171384200	54200	54200	54200	54200	0
86	20240627	195900	171384200	54200	54200	54200	54200	0
87	20240627	195800	171384200	54200	54200	54200	54200	0
88	20240627	195700	171384200	54200	54200	54200	54200	0
89	20240627	195600	171384200	54200	54200	54200	54200	0
90	20240627	195500	171384200	54200	54200	54200	54200	0
91	20240627	195400	171384200	54200	54200	54200	54200	0
92	20240627	195300	171384200	54200	54200	54200	54200	170
93	20240627	195200	171384200	54200	54200	54200	54200	0
94	20240627	195100	171384200	54200	54200	54200	54200	0
95	20240627	195000	171384200	54200	54200	54200	54200	0
96	20240627	194900	171384200	54200	54200	54200	54200	0
97	20240627	194800	171384200	54200	54200	54200	54200	0
98	20240627	194700	171384200	54200	54200	54200	54200	0
99	20240627	194600	171384200	54200	54200	54200	54200	0
100	20240627	194500	171384200	54200	54200	54200	54200	0
101	20240627	194400	171384200	54200	54200	54200	54200	0
102	20240627	194300	171384200	54200	54200	54200	54200	0
103	20240627	194200	171384200	54200	54200	54200	54200	0
104	20240627	194100	171384200	54200	54200	54200	54200	0
105	20240627	194000	171384200	54200	54200	54200	54200	0
106	20240627	193900	171384200	54200	54200	54200	54200	0
107	20240627	193800	171384200	54200	54200	54200	54200	0
108	20240627	193700	171384200	54200	54200	54200	54200	0
109	20240627	193600	171384200	54200	54200	54200	54200	0
110	20240627	193500	171384200	54200	54200	54200	54200	0
111	20240627	193400	171384200	54200	54200	54200	54200	0
112	20240627	193300	171384200	54200	54200	54200	54200	0
113	20240627	193200	171384200	54200	54200	54200	54200	0
114	20240627	193100	171384200	54200	54200	54200	54200	0
115	20240627	193000	171384200	54200	54200	54200	54200	0
116	20240627	192900	171384200	54200	54200	54200	54200	0
117	20240627	192800	171384200	54200	54200	54200	54200	0
118	20240627	192700	171384200	54200	54200	54200	54200	0
119	20240627	192600	171384200	54200	54200	54200	54200	0
120	20240627	192500	171384200	54200	54200	54200	54200	0
121	20240627	192400	171384200	54200	54200	54200	54200	0
122	20240627	192300	171384200	54200	54200	54200	54200	170
123	20240627	192200	171384200	54200	54200	54200	54200	0
124	20240627	192100	171384200	54200	54200	54200	54200	0
125	20240627	192000	171384200	54200	54200	54200	54200	0
126	20240627	191900	171384200	54200	54200	54200	54200	0
127	20240627	191800	171384200	54200	54200	54200	54200	0
128	20240627	191700	171384200	54200	54200	54200	54200	0
129	20240627	191600	171384200	54200	54200	54200	54200	0
130	20240627	191500	171384200	54200	54200	54200	54200	0
131	20240627	191400	171384200	54200	54200	54200	54200	0
132	20240627	191300	171384200	54200	54200	54200	54200	0
133	20240627	191200	171384200	54200	54200	54200	54200	0
134	20240627	191100	171384200	54200	54200	54200	54200	0
135	20240627	191000	171384200	54200	54200	54200	54200	0
136	20240627	190900	171384200	54200	54200	54200	54200	0
137	20240627	190800	171384200	54200	54200	54200	54200	0
138	20240627	190700	171384200	54200	54200	54200	54200	0
139	20240627	190600	171384200	54200	54200	54200	54200	0
140	20240627	190500	171384200	54200	54200	54200	54200	0
141	20240627	190400	171384200	54200	54200	54200	54200	0
142	20240627	190300	171384200	54200	54200	54200	54200	0
143	20240627	190200	171384200	54200	54200	54200	54200	0
144	20240627	190100	171384200	54200	54200	54200	54200	0
145	20240627	190000	171384200	54200	54200	54200	54200	0
146	20240627	185900	171384200	54200	54200	54200	54200	0
147	20240627	185800	171384200	54200	54200	54200	54200	0
148	20240627	185700	171384200	54200	54200	54200	54200	0
149	20240627	185600	171384200	54200	54200	54200	54200	0
150	20240627	185500	171384200	54200	54200	54200	54200	0
151	20240627	185400	171384200	54200	54200	54200	54200	0
152	20240627	185300	171384200	54200	54200	54200	54200	170
153	20240627	185200	171384200	54200	54200	54200	54200	0
154	20240627	185100	171384200	54200	54200	54200	54200	0
155	20240627	185000	171384200	54200	54200	54200	54200	0
156	20240627	184900	171384200	54200	54200	54200	54200	0
157	20240627	184800	171384200	54200	54200	54200	54200	0
158	20240627	184700	171384200	54200	54200	54200	54200	0
159	20240627	184600	171384200	54200	54200	54200	54200	0
160	20240627	184500	171384200	54200	54200	54200	54200	0
161	20240627	184400	171384200	54200	54200	54200	54200	0
162	20240627	184300	171384200	54200	54200	54200	54200	0
163	20240627	184200	171384200	54200	54200	54200	54200	0
164	20240627	184100	171384200	54200	54200	54200	54200	0
165	20240627	184000	171384200	54200	54200	54200	54200	0
166	20240627	183900	171384200	54200	54200	54200	54200	0
167	20240627	183800	171384200	54200	54200	54200	54200	0
168	20240627	183700	171384200	54200	54200	54200	54200	0
169	20240627	183600	171384200	54200	54200	54200	54200	0
170	20240627	183500	171384200	54200	54200	54200	54200	0
171	20240627	183400	171384200	54200	54200	54200	54200	0
172	20240627	183300	171384200	54200	54200	54200	54200	0
173	20240627	183200	171384200	54200	54200	54200	54200	0
174	20240627	183100	171384200	54200	54200	54200	54200	0
175	20240627	183000	171384200	54200	54200	54200	54200	0
176	20240627	182900	171384200	54200	54200	54200	54200	0
177	20240627	182800	171384200	54200	54200	54200	54200	0
178	20240627	182700	171384200	54200	54200	54200	54200	0
179	20240627	182600	171384200	54200	54200	54200	54200	0
180	20240627	182500	171384200	54200	54200	54200	54200	0
181	20240627	182400	171384200	54200	54200	54200	54200	0
182	20240627	182300	171384200	54200	54200	54200	54200	170
183	20240627	182200	171384200	54200	54200	54200	54200	0
184	20240627	182100	171384200	54200	54200	54200	54200	0
185	20240627	182000	171384200	54200	54200	54200	54200	0
186	20240627	181900	171384200	54200	54200	54200	54200	0
187	20240627	181800	171384200	54200	54200	54200	54200	0
188	20240627	181700	171384200	54200	54200	54200	54200	0
189	20240627	181600	171384200	54200	54200	54200	54200	0
190	20240627	181500	171384200	54200	54200	54200	54200	0
191	20240627	181400	171384200	54200	54200	54200	54200	0
192	20240627	181300	171384200	54200	54200	54200	54200	0
193	20240627	181200	171384200	54200	54200	54200	54200	0
194	20240627	181100	171384200	54200	54200	54200	54200	0
195	20240627	181000	171384200	54200	54200	54200	54200	0
196	20240627	180900	171384200	54200	54200	54200	54200	0
197	20240627	180800	171384200	54200	54200	54200	54200	0
198	20240627	180700	171384200	54200	54200	54200	54200	0
199	20240627	180600	171384200	54200	54200	54200	54200	0
200	20240627	180500	171384200	54200	54200	54200	54200	0
201	20240627	180400	171384200	54200	54200	54200	54200	0
202	20240627	180300	171384200	54200	54200	54200	54200	0
203	20240627	180200	171384200	54200	54200	54200	54200	0
204	20240627	180100	171384200	54200	54200	54200	54200	0
205	20240627	180000	171384200	54200	54200	54200	54200	0
206	20240627	175900	171384200	54200	54200	54200	54200	0
207	20240627	175800	171384200	54200	54200	54200	54200	0
208	20240627	175700	171384200	54200	54200	54200	54200	0
209	20240627	175600	171384200	54200	54200	54200	54200	0
210	20240627	175500	171384200	54200	54200	54200	54200	0
211	20240627	175400	171384200	54200	54200	54200	54200	0
212	20240627	175300	171384200	54200	54200	54200	54200	170
213	20240627	175200	171384200	54200	54200	54200	54200	0
214	20240627	175100	171384200	54200	54200	54200	54200	0
215	20240627	175000	171384200	54200	54200	54200	54200	0
216	20240627	174900	171384200	54200	54200	54200	54200	0
217	20240627	174800	171384200	54200	54200	54200	54200	0
218	20240627	174700	171384200	54200	54200	54200	54200	0
219	20240627	174600	171384200	54200	54200	54200	54200	0
220	20240627	174500	171384200	54200	54200	54200	54200	0
221	20240627	174400	171384200	54200	54200	54200	54200	0
222	20240627	174300	171384200	54200	54200	54200	54200	0
223	20240627	174200	171384200	54200	54200	54200	54200	0
224	20240627	174100	171384200	54200	54200	54200	54200	0
225	20240627	174000	171384200	54200	54200	54200	54200	0
226	20240627	173900	171384200	54200	54200	54200	54200	0
227	20240627	173800	171384200	54200	54200	54200	54200	0
228	20240627	173700	171384200	54200	54200	54200	54200	0
229	20240627	173600	171384200	54200	54200	54200	54200	0
230	20240627	173500	171384200	54200	54200	54200	54200	0
231	20240627	173400	171384200	54200	54200	54200	54200	0
232	20240627	173300	171384200	54200	54200	54200	54200	0
233	20240627	173200	171384200	54200	54200	54200	54200	0
234	20240627	173100	171384200	54200	54200	54200	54200	0
235	20240627	173000	171384200	54200	54200	54200	54200	0
236	20240627	172900	171384200	54200	54200	54200	54200	0
237	20240627	172800	171384200	54200	54200	54200	54200	0
238	20240627	172700	171384200	54200	54200	54200	54200	0
239	20240627	172600	171384200	54200	54200	54200	54200	0
240	20240627	172500	171384200	54200	54200	54200	54200	0
241	20240627	172400	171384200	54200	54200	54200	54200	0
242	20240627	172300	171384200	54200	54200	54200	54200	170
243	20240627	172200	171384200	54200	54200	54200	54200	0
244	20240627	172100	171384200	54200	54200	54200	54200	0
245	20240627	172000	171384200	54200	54200	54200	54200	0
246	20240627	171900	171384200	54200	54200	54200	54200	0
247	20240627	171800	171384200	54200	54200	54200	54200	0
248	20240627	171700	171384200	54200	54200	54200	54200	0
249	20240627	171600	171384200	54200	54200	54200	54200	0
250	20240627	171500	171384200	54200	54200	54200	54200	0
251	20240627	171400	171384200	54200	54200	54200	54200	0
252	20240627	171300	171384200	54200	54200	54200	54200	0
253	20240627	171200	171384200	54200	54200	54200	54200	0
254	20240627	171100	171384200	54200	54200	54200	54200	0
255	20240627	171000	171384200	54200	54200	54200	54200	0
256	20240627	170900	171384200	54200	54200	54200	54200	0
257	20240627	170800	171384200	54200	54200	54200	54200	0
258	20240627	170700	171384200	54200	54200	54200	54200	0
259	20240627	170600	171384200	54200	54200	54200	54200	0
260	20240627	170500	171384200	54200	54200	54200	54200	0
261	20240627	170400	171384200	54200	54200	54200	54200	0
262	20240627	170300	171384200	54200	54200	54200	54200	0
263	20240627	170200	171384200	54200	54200	54200	54200	0
264	20240627	170100	171384200	54200	54200	54200	54200	0
265	20240627	170000	171384200	54200	54200	54200	54200	0
266	20240627	165900	171384200	54200	54200	54200	54200	0
267	20240627	165800	171384200	54200	54200	54200	54200	0
268	20240627	165700	171384200	54200	54200	54200	54200	0
269	20240627	165600	171384200	54200	54200	54200	54200	0
270	20240627	165500	171384200	54200	54200	54200	54200	0
271	20240627	165400	171384200	54200	54200	54200	54200	0
272	20240627	165300	171384200	54200	54200	54200	54200	170
273	20240627	165200	171384200	54200	54200	54200	54200	0
274	20240627	165100	171384200	54200	54200	54200	54200	0
275	20240627	165000	171384200	54200	54200	54200	54200	0
276	20240627	164900	171384200	54200	54200	54200	54200	0
277	20240627	164800	171384200	54200	54200	54200	54200	0
278	20240627	164700	171384200	54200	54200	54200	54200	0
279	20240627	164600	171384200	54200	54200	54200	54200	0
280	20240627	164500	171384200	54200	54200	54200	54200	0
281	20240627	164400	171384200	54200	54200	54200	54200	0
282	20240627	164300	171384200	54200	54200	54200	54200	0
283	20240627	164200	171384200	54200	54200	54200	54200	0
284	20240627	164100	171384200	54200	54200	54200	54200	0
285	20240627	164000	171384200	54200	54200	54200	54200	0
286	20240627	163900	171384200	54200	54200	54200	54200	0
287	20240627	163800	171384200	54200	54200	54200	54200	0
288	20240627	163700	171384200	54200	54200	54200	54200	0
289	20240627	163600	171384200	54200	54200	54200	54200	0
290	20240627	163500	171384200	54200	54200	54200	54200	0
291	20240627	163400	171384200	54200	54200	54200	54200	0
292	20240627	163300	171384200	54200	54200	54200	54200	0
293	20240627	163200	171384200	54200	54200	54200	54200	0
294	20240627	163100	171384200	54200	54200	54200	54200	0
295	20240627	163000	171384200	54200	54200	54200	54200	0
296	20240627	162900	171384200	54200	54200	54200	54200	0
297	20240627	162800	171384200	54200	54200	54200	54200	0
298	20240627	162700	171384200	54200	54200	54200	54200	0
299	20240627	162600	171384200	54200	54200	54200	54200	0
300	20240627	162500	171384200	54200	54200	54200	54200	0
301	20240627	162400	171384200	54200	54200	54200	54200	0
302	20240627	162300	171384200	54200	54200	54200	54200	170
303	20240627	162200	171384200	54200	54200	54200	54200	0
304	20240627	162100	171384200	54200	54200	54200	54200	0
305	20240627	162000	171384200	54200	54200	54200	54200	0
306	20240627	161900	171384200	54200	54200	54200	54200	0
307	20240627	161800	171384200	54200	54200	54200	54200	0
308	20240627	161700	171384200	54200	54200	54200	54200	0
309	20240627	161600	171384200	54200	54200	54200	54200	0
310	20240627	161500	171384200	54200	54200	54200	54200	0
311	20240627	161400	171384200	54200	54200	54200	54200	0
312	20240627	161300	171384200	54200	54200	54200	54200	0
313	20240627	161200	171384200	54200	54200	54200	54200	0
314	20240627	161100	171384200	54200	54200	54200	54200	0
315	20240627	161000	171384200	54200	54200	54200	54200	0
316	20240627	160900	171384200	54200	54200	54200	54200	0
317	20240627	160800	171384200	54200	54200	54200	54200	0
318	20240627	160700	171384200	54200	54200	54200	54200	0
319	20240627	160600	171384200	54200	54200	54200	54200	0
320	20240627	160500	171384200	54200	54200	54200	54200	0
321	20240627	160400	171384200	54200	54200	54200	54200	0
322	20240627	160300	171384200	54200	54200	54200	54200	0
323	20240627	160200	171384200	54200	54200	54200	54200	0
324	20240627	160100	171384200	54200	54200	54200	54200	0
325	20240627	160000	171384200	54200	54200	54200	54200	0
326	20240627	155900	171384200	54200	54200	54200	54200	0
327	20240627	155800	171384200	54200	54200	54200	54200	0
328	20240627	155700	171384200	54200	54200	54200	54200	0
329	20240627	155600	171384200	54200	54200	54200	54200	0
330	20240627	155500	171384200	54200	54200	54200	54200	0
331	20240627	155400	171384200	54200	54200	54200	54200	0
332	20240627	155300	171384200	54200	54200	54200	54200	170
333	20240627	155200	171384200	54200	54200	54200	54200	0
334	20240627	155100	171384200	54200	54200	54200	54200	0
335	20240627	155000	171384200	54200	54200	54200	54200	0
336	20240627	154900	171384200	54200	54200	54200	54200	0
337	20240627	154800	171384200	54200	54200	54200	54200	0
338	20240627	154700	171384200	54200	54200	54200	54200	0
339	20240627	154600	171384200	54200	54200	54200	54200	0
340	20240627	154500	171384200	54200	54200	54200	54200	0
341	20240627	154400	171384200	54200	54200	54200	54200	0
342	20240627	154300	171384200	54200	54200	54200	54200	0
343	20240627	154200	171384200	54200	54200	54200	54200	0
344	20240627	154100	171384200	54200	54200	54200	54200	0
345	20240627	154000	171384200	54200	54200	54200	54200	0
346	20240627	153900	171384200	54200	54200	54200	54200	0
347	20240627	153800	171384200	54200	54200	54200	54200	0
348	20240627	153700	171384200	54200	54200	54200	54200	0
349	20240627	153600	171384200	54200	54200	54200	54200	0
350	20240627	153500	171384200	54200	54200	54200	54200	0
351	20240627	153400	171384200	54200	54200	54200	54200	0
352	20240627	153300	171384200	54200	54200	54200	54200	0
353	20240627	153200	171384200	54200	54200	54200	54200	0
354	20240627	153100	171384200	54200	54200	54200	54200	0
355	20240627	153000	171384200	54200	54200	54200	54200	170
356	20240627	152900	162170200	54100	54100	54100	54100	0
357	20240627	152800	162170200	54100	54100	54100	54100	0
358	20240627	152700	162170200	54100	54100	54100	54100	0
359	20240627	152600	162170200	54100	54100	54100	54100	0
360	20240627	152500	162170200	54100	54100	54100	54100	0
361	20240627	152400	162170200	54100	54100	54100	54100	0
362	20240627	152300	162170200	54100	54100	54100	54100	0
363	20240627	152200	162170200	54100	54100	54100	54100	0
364	20240627	152100	162170200	54100	54100	54100	54100	0
365	20240627	152000	162170200	54100	54100	54100	54100	0
366	20240627	151900	162170200	54100	54100	54100	54100	0
367	20240627	151800	162170200	54100	54100	54100	54100	3
368	20240627	151700	162007900	54100	54100	54100	54100	105
369	20240627	151600	156327400	54200	54200	54200	54200	0
370	20240627	151500	156327400	54200	54200	54200	54200	0
371	20240627	151400	156327400	54200	54100	54200	54100	2
372	20240627	151300	156219100	54200	54200	54200	54200	0
373	20240627	151200	156219100	54200	54200	54200	54200	0
374	20240627	151100	156219100	54200	54200	54200	54200	0
375	20240627	151000	156219100	54200	54200	54200	54200	4
376	20240627	150900	156002300	54200	54200	54200	54200	0
377	20240627	150800	156002300	54200	54200	54200	54200	0
378	20240627	150700	156002300	54200	54200	54200	54200	0
379	20240627	150600	156002300	54200	54200	54200	54200	0
380	20240627	150500	156002300	54200	54200	54200	54200	0
381	20240627	150400	156002300	54200	54200	54200	54200	0
382	20240627	150300	156002300	54200	54200	54200	54200	0
383	20240627	150200	156002300	54200	54200	54200	54200	0
384	20240627	150100	156002300	54200	54200	54200	54200	0
385	20240627	150000	156002300	54200	54200	54200	54200	2
386	20240627	145900	155893900	54200	54200	54200	54200	0
387	20240627	145800	155893900	54200	54200	54200	54200	0
388	20240627	145700	155893900	54200	54200	54200	54200	0
389	20240627	145600	155893900	54200	54200	54200	54200	0
390	20240627	145500	155893900	54200	54200	54200	54200	0
391	20240627	145400	155893900	54200	54200	54200	54200	0
392	20240627	145300	155893900	54200	54200	54200	54200	11
393	20240627	145200	155297700	54200	54200	54200	54200	0
394	20240627	145100	155297700	54200	54200	54200	54200	0
395	20240627	145000	155297700	54200	54200	54200	54200	0
396	20240627	144900	155297700	54200	54200	54200	54200	0
397	20240627	144800	155297700	54200	54200	54200	54200	0
398	20240627	144700	155297700	54200	54200	54200	54200	0
399	20240627	144600	155297700	54200	54200	54200	54200	0
400	20240627	144500	155297700	54200	54200	54200	54200	10
401	20240627	144400	154755700	54200	54200	54200	54200	0
402	20240627	144300	154755700	54200	54200	54200	54200	0
403	20240627	144200	154755700	54200	54200	54200	54200	0
404	20240627	144100	154755700	54200	54200	54200	54200	0
405	20240627	144000	154755700	54200	54200	54200	54200	0
406	20240627	143900	154755700	54200	54200	54200	54200	0
407	20240627	143800	154755700	54200	54200	54200	54200	0
408	20240627	143700	154755700	54200	54200	54200	54200	0
409	20240627	143600	154755700	54200	54200	54200	54200	0
410	20240627	143500	154755700	54200	54200	54200	54200	0
411	20240627	143400	154755700	54200	54200	54200	54200	66
412	20240627	143300	151178500	54200	54300	54300	54200	588
413	20240627	143200	119252200	54400	54400	54400	54400	0
414	20240627	143100	119252200	54400	54400	54400	54400	0
415	20240627	143000	119252200	54400	54400	54400	54400	0
416	20240627	142900	119252200	54400	54400	54400	54400	2
417	20240627	142800	119143400	54400	54400	54400	54400	1
418	20240627	142700	119089000	54300	54300	54300	54300	46
419	20240627	142600	116591200	54400	54400	54400	54400	0
420	20240627	142500	116591200	54400	54400	54400	54400	0
421	20240627	142400	116591200	54400	54400	54400	54400	0
422	20240627	142300	116591200	54400	54400	54400	54400	0
423	20240627	142200	116591200	54400	54400	54400	54400	0
424	20240627	142100	116591200	54400	54400	54400	54400	0
425	20240627	142000	116591200	54400	54400	54400	54400	0
426	20240627	141900	116591200	54400	54400	54400	54400	0
427	20240627	141800	116591200	54400	54400	54400	54400	0
428	20240627	141700	116591200	54400	54400	54400	54400	0
429	20240627	141600	116591200	54400	54400	54400	54400	0
430	20240627	141500	116591200	54400	54400	54400	54400	0
431	20240627	141400	116591200	54400	54400	54400	54400	0
432	20240627	141300	116591200	54400	54400	54400	54400	0
433	20240627	141200	116591200	54400	54400	54400	54400	0
434	20240627	141100	116591200	54400	54400	54400	54400	0
435	20240627	141000	116591200	54400	54400	54400	54400	0
436	20240627	140900	116591200	54400	54400	54400	54400	0
437	20240627	140800	116591200	54400	54400	54400	54400	0
438	20240627	140700	116591200	54400	54400	54400	54400	0
439	20240627	140600	116591200	54400	54400	54400	54400	0
440	20240627	140500	116591200	54400	54400	54400	54400	0
441	20240627	140400	116591200	54400	54400	54400	54400	0
442	20240627	140300	116591200	54400	54400	54400	54400	0
443	20240627	140200	116591200	54400	54400	54400	54400	0
444	20240627	140100	116591200	54400	54400	54400	54400	0
445	20240627	140000	116591200	54400	54400	54400	54400	0
446	20240627	135900	116591200	54400	54400	54400	54400	0
447	20240627	135800	116591200	54400	54400	54400	54400	0
448	20240627	135700	116591200	54400	54400	54400	54400	0
449	20240627	135600	116591200	54400	54400	54400	54400	0
450	20240627	135500	116591200	54400	54400	54400	54400	4
451	20240627	135400	116373600	54300	54300	54300	54300	0
452	20240627	135300	116373600	54300	54300	54300	54300	0
453	20240627	135200	116373600	54300	54300	54300	54300	0
454	20240627	135100	116373600	54300	54300	54300	54300	0
455	20240627	135000	116373600	54300	54300	54300	54300	0
456	20240627	134900	116373600	54300	54300	54300	54300	5
457	20240627	134800	116102100	54300	54300	54300	54300	1
458	20240627	134700	116047800	54300	54300	54300	54300	0
459	20240627	134600	116047800	54300	54300	54300	54300	5
460	20240627	134500	115776300	54400	54400	54400	54400	0
461	20240627	134400	115776300	54400	54400	54400	54400	0
462	20240627	134300	115776300	54400	54400	54400	54400	0
463	20240627	134200	115776300	54400	54400	54400	54400	0
464	20240627	134100	115776300	54400	54400	54400	54400	0
465	20240627	134000	115776300	54400	54400	54400	54400	0
466	20240627	133900	115776300	54400	54400	54400	54400	0
467	20240627	133800	115776300	54400	54400	54400	54400	0
468	20240627	133700	115776300	54400	54400	54400	54400	0
469	20240627	133600	115776300	54400	54400	54400	54400	0
470	20240627	133500	115776300	54400	54400	54400	54400	0
471	20240627	133400	115776300	54400	54400	54400	54400	0
472	20240627	133300	115776300	54400	54400	54400	54400	0
473	20240627	133200	115776300	54400	54400	54400	54400	0
474	20240627	133100	115776300	54400	54400	54400	54400	0
475	20240627	133000	115776300	54400	54400	54400	54400	0
476	20240627	132900	115776300	54400	54400	54400	54400	0
477	20240627	132800	115776300	54400	54400	54400	54400	0
478	20240627	132700	115776300	54400	54400	54400	54400	0
479	20240627	132600	115776300	54400	54400	54400	54400	0
480	20240627	132500	115776300	54400	54400	54400	54400	0
481	20240627	132400	115776300	54400	54400	54400	54400	2
482	20240627	132300	115667500	54400	54400	54400	54400	0
483	20240627	132200	115667500	54400	54400	54400	54400	0
484	20240627	132100	115667500	54400	54400	54400	54400	0
485	20240627	132000	115667500	54400	54400	54400	54400	0
486	20240627	131900	115667500	54400	54400	54400	54400	0
487	20240627	131800	115667500	54400	54400	54400	54400	0
488	20240627	131700	115667500	54400	54400	54400	54400	0
489	20240627	131600	115667500	54400	54400	54400	54400	0
490	20240627	131500	115667500	54400	54400	54400	54400	0
491	20240627	131400	115667500	54400	54400	54400	54400	0
492	20240627	131300	115667500	54400	54400	54400	54400	0
493	20240627	131200	115667500	54400	54400	54400	54400	0
494	20240627	131100	115667500	54400	54400	54400	54400	0
495	20240627	131000	115667500	54400	54300	54400	54300	2
496	20240627	130900	115558800	54300	54300	54300	54300	0
497	20240627	130800	115558800	54300	54300	54300	54300	0
498	20240627	130700	115558800	54300	54300	54300	54300	0
499	20240627	130600	115558800	54300	54300	54300	54300	0
500	20240627	130500	115558800	54300	54300	54300	54300	0
501	20240627	130400	115558800	54300	54300	54300	54300	0
502	20240627	130300	115558800	54300	54300	54300	54300	0
503	20240627	130200	115558800	54300	54300	54300	54300	7
504	20240627	130100	115178700	54300	54300	54300	54300	0
505	20240627	130000	115178700	54300	54300	54300	54300	0
506	20240627	125900	115178700	54300	54300	54300	54300	0
507	20240627	125800	115178700	54300	54300	54300	54300	0
508	20240627	125700	115178700	54300	54300	54300	54300	0
509	20240627	125600	115178700	54300	54300	54300	54300	0
510	20240627	125500	115178700	54300	54300	54300	54300	0
511	20240627	125400	115178700	54300	54300	54300	54300	0
512	20240627	125300	115178700	54300	54300	54300	54300	0
513	20240627	125200	115178700	54300	54300	54300	54300	0
514	20240627	125100	115178700	54300	54300	54300	54300	0
515	20240627	125000	115178700	54300	54300	54300	54300	0
516	20240627	124900	115178700	54300	54300	54300	54300	0
517	20240627	124800	115178700	54300	54300	54300	54300	0
518	20240627	124700	115178700	54300	54300	54300	54300	0
519	20240627	124600	115178700	54300	54300	54300	54300	0
520	20240627	124500	115178700	54300	54300	54300	54300	0
521	20240627	124400	115178700	54300	54300	54300	54300	0
522	20240627	124300	115178700	54300	54300	54300	54300	0
523	20240627	124200	115178700	54300	54300	54300	54300	0
524	20240627	124100	115178700	54300	54300	54300	54300	0
525	20240627	124000	115178700	54300	54300	54300	54300	36
526	20240627	123900	113223900	54400	54400	54400	54400	0
527	20240627	123800	113223900	54400	54400	54400	54400	0
528	20240627	123700	113223900	54400	54400	54400	54400	0
529	20240627	123600	113223900	54400	54400	54400	54400	10
530	20240627	123500	112679900	54400	54400	54400	54400	0
531	20240627	123400	112679900	54400	54400	54400	54400	0
532	20240627	123300	112679900	54400	54400	54400	54400	0
533	20240627	123200	112679900	54400	54400	54400	54400	0
534	20240627	123100	112679900	54400	54400	54400	54400	0
535	20240627	123000	112679900	54400	54400	54400	54400	0
536	20240627	122900	112679900	54400	54400	54400	54400	0
537	20240627	122800	112679900	54400	54400	54400	54400	0
538	20240627	122700	112679900	54400	54400	54400	54400	0
539	20240627	122600	112679900	54400	54400	54400	54400	0
540	20240627	122500	112679900	54400	54400	54400	54400	0
541	20240627	122400	112679900	54400	54400	54400	54400	0
542	20240627	122300	112679900	54400	54400	54400	54400	0
543	20240627	122200	112679900	54400	54400	54400	54400	0
544	20240627	122100	112679900	54400	54400	54400	54400	0
545	20240627	122000	112679900	54400	54400	54400	54400	0
546	20240627	121900	112679900	54400	54400	54400	54400	0
547	20240627	121800	112679900	54400	54400	54400	54400	0
548	20240627	121700	112679900	54400	54400	54400	54400	0
549	20240627	121600	112679900	54400	54400	54400	54400	11
550	20240627	121500	112081500	54400	54400	54400	54400	0
551	20240627	121400	112081500	54400	54400	54400	54400	0
552	20240627	121300	112081500	54400	54400	54400	54400	0
553	20240627	121200	112081500	54400	54400	54400	54400	0
554	20240627	121100	112081500	54400	54400	54400	54400	0
555	20240627	121000	112081500	54400	54400	54400	54400	0
556	20240627	120900	112081500	54400	54400	54400	54400	0
557	20240627	120800	112081500	54400	54400	54400	54400	0
558	20240627	120700	112081500	54400	54400	54400	54400	0
559	20240627	120600	112081500	54400	54400	54400	54400	0
560	20240627	120500	112081500	54400	54400	54400	54400	0
561	20240627	120400	112081500	54400	54400	54400	54400	0
562	20240627	120300	112081500	54400	54400	54400	54400	0
563	20240627	120200	112081500	54400	54400	54400	54400	0
564	20240627	120100	112081500	54400	54400	54400	54400	0
565	20240627	120000	112081500	54400	54400	54400	54400	0
566	20240627	115900	112081500	54400	54400	54400	54400	0
567	20240627	115800	112081500	54400	54400	54400	54400	2
568	20240627	115700	111972700	54300	54300	54300	54300	0
569	20240627	115600	111972700	54300	54300	54300	54300	0
570	20240627	115500	111972700	54300	54300	54300	54300	0
571	20240627	115400	111972700	54300	54300	54300	54300	0
572	20240627	115300	111972700	54300	54300	54300	54300	0
573	20240627	115200	111972700	54300	54300	54300	54300	0
574	20240627	115100	111972700	54300	54300	54300	54300	0
575	20240627	115000	111972700	54300	54300	54300	54300	0
576	20240627	114900	111972700	54300	54300	54300	54300	0
577	20240627	114800	111972700	54300	54300	54300	54300	0
578	20240627	114700	111972700	54300	54300	54300	54300	0
579	20240627	114600	111972700	54300	54300	54300	54300	0
580	20240627	114500	111972700	54300	54300	54300	54300	0
581	20240627	114400	111972700	54300	54300	54300	54300	0
582	20240627	114300	111972700	54300	54300	54300	54300	0
583	20240627	114200	111972700	54300	54300	54300	54300	0
584	20240627	114100	111972700	54300	54300	54300	54300	0
585	20240627	114000	111972700	54300	54300	54300	54300	0
586	20240627	113900	111972700	54300	54300	54300	54300	0
587	20240627	113800	111972700	54300	54300	54300	54300	0
588	20240627	113700	111972700	54300	54300	54300	54300	0
589	20240627	113600	111972700	54300	54300	54300	54300	0
590	20240627	113500	111972700	54300	54300	54300	54300	0
591	20240627	113400	111972700	54300	54300	54300	54300	0
592	20240627	113300	111972700	54300	54300	54300	54300	0
593	20240627	113200	111972700	54300	54300	54300	54300	0
594	20240627	113100	111972700	54300	54300	54300	54300	0
595	20240627	113000	111972700	54300	54300	54300	54300	0
596	20240627	112900	111972700	54300	54300	54300	54300	0
597	20240627	112800	111972700	54300	54300	54300	54300	0
598	20240627	112700	111972700	54300	54300	54300	54300	0
599	20240627	112600	111972700	54300	54300	54300	54300	0
600	20240627	112500	111972700	54300	54300	54300	54300	0
601	20240627	112400	111972700	54300	54300	54300	54300	0
602	20240627	112300	111972700	54300	54300	54300	54300	0
603	20240627	112200	111972700	54300	54300	54300	54300	0
604	20240627	112100	111972700	54300	54300	54300	54300	0
605	20240627	112000	111972700	54300	54300	54300	54300	0
606	20240627	111900	111972700	54300	54300	54300	54300	0
607	20240627	111800	111972700	54300	54300	54300	54300	0
608	20240627	111700	111972700	54300	54300	54300	54300	0
609	20240627	111600	111972700	54300	54300	54300	54300	0
610	20240627	111500	111972700	54300	54300	54300	54300	0
611	20240627	111400	111972700	54300	54300	54300	54300	0
612	20240627	111300	111972700	54300	54300	54300	54300	0
613	20240627	111200	111972700	54300	54300	54300	54300	0
614	20240627	111100	111972700	54300	54300	54300	54300	10
615	20240627	111000	111429700	54300	54300	54300	54300	0
616	20240627	110900	111429700	54300	54500	54500	54300	51
617	20240627	110800	108660000	54600	54600	54600	54600	0
618	20240627	110700	108660000	54600	54600	54600	54600	0
619	20240627	110600	108660000	54600	54600	54600	54600	0
620	20240627	110500	108660000	54600	54600	54600	54600	0
621	20240627	110400	108660000	54600	54600	54600	54600	0
622	20240627	110300	108660000	54600	54600	54600	54600	0
623	20240627	110200	108660000	54600	54600	54600	54600	0
624	20240627	110100	108660000	54600	54600	54600	54600	0
625	20240627	110000	108660000	54600	54600	54600	54600	0
626	20240627	105900	108660000	54600	54600	54600	54600	0
627	20240627	105800	108660000	54600	54600	54600	54600	0
628	20240627	105700	108660000	54600	54600	54600	54600	0
629	20240627	105600	108660000	54600	54600	54600	54600	0
630	20240627	105500	108660000	54600	54600	54600	54600	0
631	20240627	105400	108660000	54600	54600	54600	54600	65
632	20240627	105300	105111000	54600	54600	54600	54600	0
633	20240627	105200	105111000	54600	54600	54600	54600	0
634	20240627	105100	105111000	54600	54600	54600	54600	0
635	20240627	105000	105111000	54600	54600	54600	54600	0
636	20240627	104900	105111000	54600	54600	54600	54600	0
637	20240627	104800	105111000	54600	54600	54600	54600	0
638	20240627	104700	105111000	54600	54700	54700	54600	10
639	20240627	104600	104564100	54900	54900	54900	54600	364
640	20240627	104500	84585000	54900	54900	54900	54900	1
641	20240627	104400	84530100	54900	54900	54900	54900	1
642	20240627	104300	84475200	54600	54600	54600	54600	0
643	20240627	104200	84475200	54600	54600	54600	54600	0
644	20240627	104100	84475200	54600	54600	54600	54600	0
645	20240627	104000	84475200	54600	54600	54600	54600	0
646	20240627	103900	84475200	54600	54600	54600	54600	0
647	20240627	103800	84475200	54600	54600	54600	54600	0
648	20240627	103700	84475200	54600	54600	54600	54600	0
649	20240627	103600	84475200	54600	54600	54600	54600	0
650	20240627	103500	84475200	54600	54600	54600	54600	0
651	20240627	103400	84475200	54600	54600	54600	54600	3
652	20240627	103300	84311400	54600	54600	54600	54600	7
653	20240627	103200	83929200	54600	54600	54600	54600	0
654	20240627	103100	83929200	54600	54600	54600	54600	0
655	20240627	103000	83929200	54600	54600	54600	54600	0
656	20240627	102900	83929200	54600	54600	54600	54600	0
657	20240627	102800	83929200	54600	54600	54600	54600	50
658	20240627	102700	81199200	54600	54600	54600	54600	0
659	20240627	102600	81199200	54600	54600	54600	54600	0
660	20240627	102500	81199200	54600	54600	54600	54600	0
661	20240627	102400	81199200	54600	54600	54600	54600	0
662	20240627	102300	81199200	54600	54600	54600	54600	0
663	20240627	102200	81199200	54600	54600	54600	54600	60
664	20240627	102100	77923200	54600	54600	54600	54600	0
665	20240627	102000	77923200	54600	54600	54600	54600	0
666	20240627	101900	77923200	54600	54600	54600	54600	0
667	20240627	101800	77923200	54600	54600	54600	54600	0
668	20240627	101700	77923200	54600	54700	54700	54600	256
669	20240627	101600	63924000	54900	54900	54900	54900	0
670	20240627	101500	63924000	54900	54900	54900	54900	0
671	20240627	101400	63924000	54900	54900	54900	54900	0
672	20240627	101300	63924000	54900	54900	54900	54900	0
673	20240627	101200	63924000	54900	54900	54900	54900	0
674	20240627	101100	63924000	54900	54900	54900	54900	0
675	20240627	101000	63924000	54900	54900	54900	54900	0
676	20240627	100900	63924000	54900	54900	54900	54900	0
677	20240627	100800	63924000	54900	54900	54900	54900	21
678	20240627	100700	62771100	54900	54900	54900	54900	0
679	20240627	100600	62771100	54900	54900	54900	54900	0
680	20240627	100500	62771100	54900	54900	54900	54900	0
681	20240627	100400	62771100	54900	54900	54900	54900	0
682	20240627	100300	62771100	54900	54900	54900	54900	0
683	20240627	100200	62771100	54900	54900	54900	54900	0
684	20240627	100100	62771100	54900	54900	54900	54900	0
685	20240627	100000	62771100	54900	54900	54900	54900	0
686	20240627	095900	62771100	54900	54900	54900	54900	0
687	20240627	095800	62771100	54900	54900	54900	54900	0
688	20240627	095700	62771100	54900	54900	54900	54900	9
689	20240627	095600	62277000	55000	55000	55000	55000	0
690	20240627	095500	62277000	55000	55000	55000	55000	0
691	20240627	095400	62277000	55000	55000	55000	55000	0
692	20240627	095300	62277000	55000	54900	55000	54900	14
693	20240627	095200	61508300	54800	54800	54800	54800	0
694	20240627	095100	61508300	54800	54800	54800	54800	0
695	20240627	095000	61508300	54800	54800	54800	54800	10
696	20240627	094900	60960300	55000	55000	55000	55000	0
697	20240627	094800	60960300	55000	55000	55000	55000	0
698	20240627	094700	60960300	55000	55000	55000	55000	0
699	20240627	094600	60960300	55000	55000	55000	55000	0
700	20240627	094500	60960300	55000	55000	55000	55000	0
701	20240627	094400	60960300	55000	55000	55000	55000	0
702	20240627	094300	60960300	55000	55000	55000	55000	0
703	20240627	094200	60960300	55000	55000	55000	55000	0
704	20240627	094100	60960300	55000	55000	55000	55000	0
705	20240627	094000	60960300	55000	55000	55000	55000	0
706	20240627	093900	60960300	55000	55000	55000	55000	0
707	20240627	093800	60960300	55000	55000	55000	55000	0
708	20240627	093700	60960300	55000	55000	55000	55000	0
709	20240627	093600	60960300	55000	55000	55000	55000	0
710	20240627	093500	60960300	55000	55000	55000	55000	0
711	20240627	093400	60960300	55000	55000	55000	55000	0
712	20240627	093300	60960300	55000	55000	55000	55000	0
713	20240627	093200	60960300	55000	55000	55000	55000	0
714	20240627	093100	60960300	55000	55000	55000	55000	0
715	20240627	093000	60960300	55000	55000	55000	55000	0
716	20240627	092900	60960300	55000	55000	55000	55000	0
717	20240627	092800	60960300	55000	55000	55000	55000	0
718	20240627	092700	60960300	55000	55000	55000	55000	0
719	20240627	092600	60960300	55000	55000	55000	54800	106
720	20240627	092500	55151100	54800	54800	54800	54800	0
721	20240627	092400	55151100	54800	54900	54900	54800	185
722	20240627	092300	44995600	55000	55000	55000	55000	0
723	20240627	092200	44995600	55000	55000	55000	55000	8
724	20240627	092100	44555600	54900	54900	54900	54900	32
725	20240627	092000	42798800	54800	54800	54800	54800	37
726	20240627	091900	40771200	54700	54700	54700	54700	18
727	20240627	091800	39786600	54900	54900	54900	54900	0
728	20240627	091700	39786600	54900	54900	54900	54900	0
729	20240627	091600	39786600	54900	54900	54900	54900	8
730	20240627	091500	39347400	54600	54600	54600	54600	10
731	20240627	091400	38801400	54800	54800	54800	54800	0
732	20240627	091300	38801400	54800	54800	54800	54800	27
733	20240627	091200	37321800	54900	54800	54900	54700	503
734	20240627	091100	9802700	55000	55000	55000	55000	92
735	20240627	091000	4742700	54600	54600	54600	54600	0
736	20240627	090900	4742700	54600	55000	55000	54600	60
737	20240627	090800	1448300	55700	55700	55700	55700	0
738	20240627	090700	1448300	55700	55700	55700	55700	0
739	20240627	090600	1448300	55700	55700	55700	55700	0
740	20240627	090500	1448300	55700	55700	55700	55700	0
741	20240627	090400	1448300	55700	55700	55700	55700	0
742	20240627	090300	1448300	55700	55600	55700	55600	19
743	20240627	090200	390500	56000	56000	56000	56000	0
744	20240627	090100	390500	56000	56000	56000	56000	6
745	20240627	090000	54500	54500	54500	54500	54500	1