KissMeData/145990/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203200	1437131800	52600	52600	52600	52600	1049
3	20240628	203100	1437131800	52600	52600	52600	52600	0
4	20240628	203000	1437131800	52600	52600	52600	52600	0
5	20240628	202900	1437131800	52600	52600	52600	52600	0
6	20240628	202800	1437131800	52600	52600	52600	52600	0
7	20240628	202700	1437131800	52600	52600	52600	52600	0
8	20240628	202600	1437131800	52600	52600	52600	52600	0
9	20240628	202500	1437131800	52600	52600	52600	52600	0
10	20240628	202400	1437131800	52600	52600	52600	52600	0
11	20240628	202300	1437131800	52600	52600	52600	52600	0
12	20240628	202200	1437131800	52600	52600	52600	52600	0
13	20240628	202100	1437131800	52600	52600	52600	52600	0
14	20240628	202000	1437131800	52600	52600	52600	52600	0
15	20240628	201900	1437131800	52600	52600	52600	52600	0
16	20240628	201800	1437131800	52600	52600	52600	52600	0
17	20240628	201700	1437131800	52600	52600	52600	52600	0
18	20240628	201600	1437131800	52600	52600	52600	52600	0
19	20240628	201500	1437131800	52600	52600	52600	52600	0
20	20240628	201400	1437131800	52600	52600	52600	52600	0
21	20240628	201300	1437131800	52600	52600	52600	52600	0
22	20240628	201200	1437131800	52600	52600	52600	52600	0
23	20240628	201100	1437131800	52600	52600	52600	52600	0
24	20240628	201000	1437131800	52600	52600	52600	52600	0
25	20240628	200900	1437131800	52600	52600	52600	52600	0
26	20240628	200800	1437131800	52600	52600	52600	52600	0
27	20240628	200700	1437131800	52600	52600	52600	52600	0
28	20240628	200600	1437131800	52600	52600	52600	52600	0
29	20240628	200500	1437131800	52600	52600	52600	52600	0
30	20240628	200400	1437131800	52600	52600	52600	52600	0
31	20240628	200300	1437131800	52600	52600	52600	52600	0
32	20240628	200200	1437131800	52600	52600	52600	52600	1049
33	20240628	200100	1437131800	52600	52600	52600	52600	0
34	20240628	200000	1437131800	52600	52600	52600	52600	0
35	20240628	195900	1437131800	52600	52600	52600	52600	0
36	20240628	195800	1437131800	52600	52600	52600	52600	0
37	20240628	195700	1437131800	52600	52600	52600	52600	0
38	20240628	195600	1437131800	52600	52600	52600	52600	0
39	20240628	195500	1437131800	52600	52600	52600	52600	0
40	20240628	195400	1437131800	52600	52600	52600	52600	0
41	20240628	195300	1437131800	52600	52600	52600	52600	0
42	20240628	195200	1437131800	52600	52600	52600	52600	0
43	20240628	195100	1437131800	52600	52600	52600	52600	0
44	20240628	195000	1437131800	52600	52600	52600	52600	0
45	20240628	194900	1437131800	52600	52600	52600	52600	0
46	20240628	194800	1437131800	52600	52600	52600	52600	0
47	20240628	194700	1437131800	52600	52600	52600	52600	0
48	20240628	194600	1437131800	52600	52600	52600	52600	0
49	20240628	194500	1437131800	52600	52600	52600	52600	0
50	20240628	194400	1437131800	52600	52600	52600	52600	0
51	20240628	194300	1437131800	52600	52600	52600	52600	0
52	20240628	194200	1437131800	52600	52600	52600	52600	0
53	20240628	194100	1437131800	52600	52600	52600	52600	0
54	20240628	194000	1437131800	52600	52600	52600	52600	0
55	20240628	193900	1437131800	52600	52600	52600	52600	0
56	20240628	193800	1437131800	52600	52600	52600	52600	0
57	20240628	193700	1437131800	52600	52600	52600	52600	0
58	20240628	193600	1437131800	52600	52600	52600	52600	0
59	20240628	193500	1437131800	52600	52600	52600	52600	0
60	20240628	193400	1437131800	52600	52600	52600	52600	0
61	20240628	193300	1437131800	52600	52600	52600	52600	0
62	20240628	193200	1437131800	52600	52600	52600	52600	1049
63	20240628	193100	1437131800	52600	52600	52600	52600	0
64	20240628	193000	1437131800	52600	52600	52600	52600	0
65	20240628	192900	1437131800	52600	52600	52600	52600	0
66	20240628	192800	1437131800	52600	52600	52600	52600	0
67	20240628	192700	1437131800	52600	52600	52600	52600	0
68	20240628	192600	1437131800	52600	52600	52600	52600	0
69	20240628	192500	1437131800	52600	52600	52600	52600	0
70	20240628	192400	1437131800	52600	52600	52600	52600	0
71	20240628	192300	1437131800	52600	52600	52600	52600	0
72	20240628	192200	1437131800	52600	52600	52600	52600	0
73	20240628	192100	1437131800	52600	52600	52600	52600	0
74	20240628	192000	1437131800	52600	52600	52600	52600	0
75	20240628	191900	1437131800	52600	52600	52600	52600	0
76	20240628	191800	1437131800	52600	52600	52600	52600	0
77	20240628	191700	1437131800	52600	52600	52600	52600	0
78	20240628	191600	1437131800	52600	52600	52600	52600	0
79	20240628	191500	1437131800	52600	52600	52600	52600	0
80	20240628	191400	1437131800	52600	52600	52600	52600	0
81	20240628	191300	1437131800	52600	52600	52600	52600	0
82	20240628	191200	1437131800	52600	52600	52600	52600	0
83	20240628	191100	1437131800	52600	52600	52600	52600	0
84	20240628	191000	1437131800	52600	52600	52600	52600	0
85	20240628	190900	1437131800	52600	52600	52600	52600	0
86	20240628	190800	1437131800	52600	52600	52600	52600	0
87	20240628	190700	1437131800	52600	52600	52600	52600	0
88	20240628	190600	1437131800	52600	52600	52600	52600	0
89	20240628	190500	1437131800	52600	52600	52600	52600	0
90	20240628	190400	1437131800	52600	52600	52600	52600	0
91	20240628	190300	1437131800	52600	52600	52600	52600	0
92	20240628	190200	1437131800	52600	52600	52600	52600	1049
93	20240628	190100	1437131800	52600	52600	52600	52600	0
94	20240628	190000	1437131800	52600	52600	52600	52600	0
95	20240628	185900	1437131800	52600	52600	52600	52600	0
96	20240628	185800	1437131800	52600	52600	52600	52600	0
97	20240628	185700	1437131800	52600	52600	52600	52600	0
98	20240628	185600	1437131800	52600	52600	52600	52600	0
99	20240628	185500	1437131800	52600	52600	52600	52600	0
100	20240628	185400	1437131800	52600	52600	52600	52600	0
101	20240628	185300	1437131800	52600	52600	52600	52600	0
102	20240628	185200	1437131800	52600	52600	52600	52600	0
103	20240628	185100	1437131800	52600	52600	52600	52600	0
104	20240628	185000	1437131800	52600	52600	52600	52600	0
105	20240628	184900	1437131800	52600	52600	52600	52600	0
106	20240628	184800	1437131800	52600	52600	52600	52600	0
107	20240628	184700	1437131800	52600	52600	52600	52600	0
108	20240628	184600	1437131800	52600	52600	52600	52600	0
109	20240628	184500	1437131800	52600	52600	52600	52600	0
110	20240628	184400	1437131800	52600	52600	52600	52600	0
111	20240628	184300	1437131800	52600	52600	52600	52600	0
112	20240628	184200	1437131800	52600	52600	52600	52600	0
113	20240628	184100	1437131800	52600	52600	52600	52600	0
114	20240628	184000	1437131800	52600	52600	52600	52600	0
115	20240628	183900	1437131800	52600	52600	52600	52600	0
116	20240628	183800	1437131800	52600	52600	52600	52600	0
117	20240628	183700	1437131800	52600	52600	52600	52600	0
118	20240628	183600	1437131800	52600	52600	52600	52600	0
119	20240628	183500	1437131800	52600	52600	52600	52600	0
120	20240628	183400	1437131800	52600	52600	52600	52600	0
121	20240628	183300	1437131800	52600	52600	52600	52600	0
122	20240628	183200	1437131800	52600	52600	52600	52600	1049
123	20240628	183100	1437131800	52600	52600	52600	52600	0
124	20240628	183000	1437131800	52600	52600	52600	52600	0
125	20240628	182900	1437131800	52600	52600	52600	52600	0
126	20240628	182800	1437131800	52600	52600	52600	52600	0
127	20240628	182700	1437131800	52600	52600	52600	52600	0
128	20240628	182600	1437131800	52600	52600	52600	52600	0
129	20240628	182500	1437131800	52600	52600	52600	52600	0
130	20240628	182400	1437131800	52600	52600	52600	52600	0
131	20240628	182300	1437131800	52600	52600	52600	52600	0
132	20240628	182200	1437131800	52600	52600	52600	52600	0
133	20240628	182100	1437131800	52600	52600	52600	52600	0
134	20240628	182000	1437131800	52600	52600	52600	52600	0
135	20240628	181900	1437131800	52600	52600	52600	52600	0
136	20240628	181800	1437131800	52600	52600	52600	52600	0
137	20240628	181700	1437131800	52600	52600	52600	52600	0
138	20240628	181600	1437131800	52600	52600	52600	52600	0
139	20240628	181500	1437131800	52600	52600	52600	52600	0
140	20240628	181400	1437131800	52600	52600	52600	52600	0
141	20240628	181300	1437131800	52600	52600	52600	52600	0
142	20240628	181200	1437131800	52600	52600	52600	52600	0
143	20240628	181100	1437131800	52600	52600	52600	52600	0
144	20240628	181000	1437131800	52600	52600	52600	52600	0
145	20240628	180900	1437131800	52600	52600	52600	52600	0
146	20240628	180800	1437131800	52600	52600	52600	52600	0
147	20240628	180700	1437131800	52600	52600	52600	52600	0
148	20240628	180600	1437131800	52600	52600	52600	52600	0
149	20240628	180500	1437131800	52600	52600	52600	52600	0
150	20240628	180400	1437131800	52600	52600	52600	52600	0
151	20240628	180300	1437131800	52600	52600	52600	52600	0
152	20240628	180200	1437131800	52600	52600	52600	52600	1049
153	20240628	180100	1437131800	52600	52600	52600	52600	0
154	20240628	180000	1437131800	52600	52600	52600	52600	0
155	20240628	175900	1437131800	52600	52600	52600	52600	0
156	20240628	175800	1437131800	52600	52600	52600	52600	0
157	20240628	175700	1437131800	52600	52600	52600	52600	0
158	20240628	175600	1437131800	52600	52600	52600	52600	0
159	20240628	175500	1437131800	52600	52600	52600	52600	0
160	20240628	175400	1437131800	52600	52600	52600	52600	0
161	20240628	175300	1437131800	52600	52600	52600	52600	0
162	20240628	175200	1437131800	52600	52600	52600	52600	0
163	20240628	175100	1437131800	52600	52600	52600	52600	0
164	20240628	175000	1437131800	52600	52600	52600	52600	0
165	20240628	174900	1437131800	52600	52600	52600	52600	0
166	20240628	174800	1437131800	52600	52600	52600	52600	0
167	20240628	174700	1437131800	52600	52600	52600	52600	0
168	20240628	174600	1437131800	52600	52600	52600	52600	0
169	20240628	174500	1437131800	52600	52600	52600	52600	0
170	20240628	174400	1437131800	52600	52600	52600	52600	0
171	20240628	174300	1437131800	52600	52600	52600	52600	0
172	20240628	174200	1437131800	52600	52600	52600	52600	0
173	20240628	174100	1437131800	52600	52600	52600	52600	0
174	20240628	174000	1437131800	52600	52600	52600	52600	0
175	20240628	173900	1437131800	52600	52600	52600	52600	0
176	20240628	173800	1437131800	52600	52600	52600	52600	0
177	20240628	173700	1437131800	52600	52600	52600	52600	0
178	20240628	173600	1437131800	52600	52600	52600	52600	0
179	20240628	173500	1437131800	52600	52600	52600	52600	0
180	20240628	173400	1437131800	52600	52600	52600	52600	0
181	20240628	173300	1437131800	52600	52600	52600	52600	0
182	20240628	173200	1437131800	52600	52600	52600	52600	1049
183	20240628	173100	1437131800	52600	52600	52600	52600	0
184	20240628	173000	1437131800	52600	52600	52600	52600	0
185	20240628	172900	1437131800	52600	52600	52600	52600	0
186	20240628	172800	1437131800	52600	52600	52600	52600	0
187	20240628	172700	1437131800	52600	52600	52600	52600	0
188	20240628	172600	1437131800	52600	52600	52600	52600	0
189	20240628	172500	1437131800	52600	52600	52600	52600	0
190	20240628	172400	1437131800	52600	52600	52600	52600	0
191	20240628	172300	1437131800	52600	52600	52600	52600	0
192	20240628	172200	1437131800	52600	52600	52600	52600	0
193	20240628	172100	1437131800	52600	52600	52600	52600	0
194	20240628	172000	1437131800	52600	52600	52600	52600	0
195	20240628	171900	1437131800	52600	52600	52600	52600	0
196	20240628	171800	1437131800	52600	52600	52600	52600	0
197	20240628	171700	1437131800	52600	52600	52600	52600	0
198	20240628	171600	1437131800	52600	52600	52600	52600	0
199	20240628	171500	1437131800	52600	52600	52600	52600	0
200	20240628	171400	1437131800	52600	52600	52600	52600	0
201	20240628	171300	1437131800	52600	52600	52600	52600	0
202	20240628	171200	1437131800	52600	52600	52600	52600	0
203	20240628	171100	1437131800	52600	52600	52600	52600	0
204	20240628	171000	1437131800	52600	52600	52600	52600	0
205	20240628	170900	1437131800	52600	52600	52600	52600	0
206	20240628	170800	1437131800	52600	52600	52600	52600	0
207	20240628	170700	1437131800	52600	52600	52600	52600	0
208	20240628	170600	1437131800	52600	52600	52600	52600	0
209	20240628	170500	1437131800	52600	52600	52600	52600	0
210	20240628	170400	1437131800	52600	52600	52600	52600	0
211	20240628	170300	1437131800	52600	52600	52600	52600	0
212	20240628	170200	1437131800	52600	52600	52600	52600	1049
213	20240628	170100	1437131800	52600	52600	52600	52600	0
214	20240628	170000	1437131800	52600	52600	52600	52600	0
215	20240628	165900	1437131800	52600	52600	52600	52600	0
216	20240628	165800	1437131800	52600	52600	52600	52600	0
217	20240628	165700	1437131800	52600	52600	52600	52600	0
218	20240628	165600	1437131800	52600	52600	52600	52600	0
219	20240628	165500	1437131800	52600	52600	52600	52600	0
220	20240628	165400	1437131800	52600	52600	52600	52600	0
221	20240628	165300	1437131800	52600	52600	52600	52600	0
222	20240628	165200	1437131800	52600	52600	52600	52600	0
223	20240628	165100	1437131800	52600	52600	52600	52600	0
224	20240628	165000	1437131800	52600	52600	52600	52600	0
225	20240628	164900	1437131800	52600	52600	52600	52600	0
226	20240628	164800	1437131800	52600	52600	52600	52600	0
227	20240628	164700	1437131800	52600	52600	52600	52600	0
228	20240628	164600	1437131800	52600	52600	52600	52600	0
229	20240628	164500	1437131800	52600	52600	52600	52600	0
230	20240628	164400	1437131800	52600	52600	52600	52600	0
231	20240628	164300	1437131800	52600	52600	52600	52600	0
232	20240628	164200	1437131800	52600	52600	52600	52600	0
233	20240628	164100	1437131800	52600	52600	52600	52600	0
234	20240628	164000	1437131800	52600	52600	52600	52600	0
235	20240628	163900	1437131800	52600	52600	52600	52600	0
236	20240628	163800	1437131800	52600	52600	52600	52600	0
237	20240628	163700	1437131800	52600	52600	52600	52600	0
238	20240628	163600	1437131800	52600	52600	52600	52600	0
239	20240628	163500	1437131800	52600	52600	52600	52600	0
240	20240628	163400	1437131800	52600	52600	52600	52600	0
241	20240628	163300	1437131800	52600	52600	52600	52600	0
242	20240628	163200	1437131800	52600	52600	52600	52600	1049
243	20240628	163100	1437131800	52600	52600	52600	52600	0
244	20240628	163000	1437131800	52600	52600	52600	52600	0
245	20240628	162900	1437131800	52600	52600	52600	52600	0
246	20240628	162800	1437131800	52600	52600	52600	52600	0
247	20240628	162700	1437131800	52600	52600	52600	52600	0
248	20240628	162600	1437131800	52600	52600	52600	52600	0
249	20240628	162500	1437131800	52600	52600	52600	52600	0
250	20240628	162400	1437131800	52600	52600	52600	52600	0
251	20240628	162300	1437131800	52600	52600	52600	52600	0
252	20240628	162200	1437131800	52600	52600	52600	52600	0
253	20240628	162100	1437131800	52600	52600	52600	52600	0
254	20240628	162000	1437131800	52600	52600	52600	52600	0
255	20240628	161900	1437131800	52600	52600	52600	52600	0
256	20240628	161800	1437131800	52600	52600	52600	52600	0
257	20240628	161700	1437131800	52600	52600	52600	52600	0
258	20240628	161600	1437131800	52600	52600	52600	52600	0
259	20240628	161500	1437131800	52600	52600	52600	52600	0
260	20240628	161400	1437131800	52600	52600	52600	52600	0
261	20240628	161300	1437131800	52600	52600	52600	52600	0
262	20240628	161200	1437131800	52600	52600	52600	52600	0
263	20240628	161100	1437131800	52600	52600	52600	52600	0
264	20240628	161000	1437131800	52600	52600	52600	52600	0
265	20240628	160900	1437131800	52600	52600	52600	52600	0
266	20240628	160800	1437131800	52600	52600	52600	52600	0
267	20240628	160700	1437131800	52600	52600	52600	52600	0
268	20240628	160600	1437131800	52600	52600	52600	52600	0
269	20240628	160500	1437131800	52600	52600	52600	52600	0
270	20240628	160400	1437131800	52600	52600	52600	52600	0
271	20240628	160300	1437131800	52600	52600	52600	52600	0
272	20240628	160200	1437131800	52600	52600	52600	52600	1049
273	20240628	160100	1437131800	52600	52600	52600	52600	0
274	20240628	160000	1437131800	52600	52600	52600	52600	0
275	20240628	155900	1437131800	52600	52600	52600	52600	0
276	20240628	155800	1437131800	52600	52600	52600	52600	0
277	20240628	155700	1437131800	52600	52600	52600	52600	0
278	20240628	155600	1437131800	52600	52600	52600	52600	0
279	20240628	155500	1437131800	52600	52600	52600	52600	0
280	20240628	155400	1437131800	52600	52600	52600	52600	0
281	20240628	155300	1437131800	52600	52600	52600	52600	0
282	20240628	155200	1437131800	52600	52600	52600	52600	0
283	20240628	155100	1437131800	52600	52600	52600	52600	0
284	20240628	155000	1437131800	52600	52600	52600	52600	0
285	20240628	154900	1437131800	52600	52600	52600	52600	0
286	20240628	154800	1437131800	52600	52600	52600	52600	0
287	20240628	154700	1437131800	52600	52600	52600	52600	0
288	20240628	154600	1437131800	52600	52600	52600	52600	0
289	20240628	154500	1437131800	52600	52600	52600	52600	0
290	20240628	154400	1437131800	52600	52600	52600	52600	0
291	20240628	154300	1437131800	52600	52600	52600	52600	0
292	20240628	154200	1437131800	52600	52600	52600	52600	0
293	20240628	154100	1437131800	52600	52600	52600	52600	0
294	20240628	154000	1437131800	52600	52600	52600	52600	0
295	20240628	153900	1437131800	52600	52600	52600	52600	0
296	20240628	153800	1437131800	52600	52600	52600	52600	0
297	20240628	153700	1437131800	52600	52600	52600	52600	0
298	20240628	153600	1437131800	52600	52600	52600	52600	0
299	20240628	153500	1437131800	52600	52600	52600	52600	0
300	20240628	153400	1437131800	52600	52600	52600	52600	0
301	20240628	153300	1437131800	52600	52600	52600	52600	0
302	20240628	153200	1437131800	52600	52600	52600	52600	1049
303	20240628	153100	1437131800	52600	52600	52600	52600	0
304	20240628	153000	1437131800	52600	52600	52600	52600	1049
305	20240628	152900	1381954400	52500	52500	52500	52500	0
306	20240628	152800	1381954400	52500	52500	52500	52500	0
307	20240628	152700	1381954400	52500	52500	52500	52500	0
308	20240628	152600	1381954400	52500	52500	52500	52500	0
309	20240628	152500	1381954400	52500	52500	52500	52500	0
310	20240628	152400	1381954400	52500	52500	52500	52500	0
311	20240628	152300	1381954400	52500	52500	52500	52500	0
312	20240628	152200	1381954400	52500	52500	52500	52500	0
313	20240628	152100	1381954400	52500	52500	52500	52500	0
314	20240628	152000	1381954400	52500	52500	52500	52500	0
315	20240628	151900	1381954400	52500	52500	52500	52500	5
316	20240628	151800	1381691900	52600	52500	52600	52500	9
317	20240628	151700	1381219100	52500	52600	52600	52500	8
318	20240628	151600	1380798500	52600	52600	52600	52600	5
319	20240628	151500	1380535500	52500	52500	52500	52500	84
320	20240628	151400	1376125500	52400	52500	52500	52400	259
321	20240628	151300	1362535600	52500	52500	52500	52500	3
322	20240628	151200	1362378100	52600	52600	52600	52600	4
323	20240628	151100	1362167700	52600	52600	52600	52600	179
324	20240628	151000	1352752300	52600	52600	52600	52600	1
325	20240628	150900	1352699700	52700	52600	52700	52600	19
326	20240628	150800	1351700200	52600	52600	52600	52600	0
327	20240628	150700	1351700200	52600	52600	52600	52600	0
328	20240628	150600	1351700200	52600	52600	52600	52600	0
329	20240628	150500	1351700200	52600	52700	52700	52600	5
330	20240628	150400	1351437100	52700	52700	52700	52700	5
331	20240628	150300	1351173600	52600	52600	52600	52600	250
332	20240628	150200	1338023600	52600	52600	52600	52600	11
333	20240628	150100	1337445000	52600	52600	52600	52600	15
334	20240628	150000	1336656000	52600	52600	52600	52600	16
335	20240628	145900	1335814400	52600	52600	52600	52600	32
336	20240628	145800	1334131200	52500	52500	52500	52500	0
337	20240628	145700	1334131200	52500	52500	52500	52500	0
338	20240628	145600	1334131200	52500	52600	52600	52500	137
339	20240628	145500	1326935000	52500	52600	52600	52500	57
340	20240628	145400	1323938800	52600	52600	52600	52600	1
341	20240628	145300	1323886200	52600	52600	52600	52600	5
342	20240628	145200	1323623200	52600	52600	52600	52600	0
343	20240628	145100	1323623200	52600	52500	52600	52500	5
344	20240628	145000	1323360400	52600	52700	52700	52600	114
345	20240628	144900	1317363700	52700	52700	52700	52700	0
346	20240628	144800	1317363700	52700	52700	52700	52700	31
347	20240628	144700	1315730000	52700	52700	52700	52700	52
348	20240628	144600	1312989600	52600	52500	52600	52500	246
349	20240628	144500	1300052000	52500	52500	52500	52500	146
350	20240628	144400	1292387000	52600	52600	52600	52600	30
351	20240628	144300	1290809000	52600	52600	52600	52600	11
352	20240628	144200	1290230400	52600	52600	52600	52600	2
353	20240628	144100	1290125200	52600	52600	52600	52600	1
354	20240628	144000	1290072600	52600	52600	52600	52600	0
355	20240628	143900	1290072600	52600	52600	52600	52600	0
356	20240628	143800	1290072600	52600	52600	52600	52600	11
357	20240628	143700	1289494000	52400	52400	52400	52400	7
358	20240628	143600	1289127200	52600	52600	52600	52600	1
359	20240628	143500	1289074600	52600	52600	52600	52600	0
360	20240628	143400	1289074600	52600	52600	52600	52600	6
361	20240628	143300	1288759000	52500	52500	52500	52500	24
362	20240628	143200	1287499000	52600	52500	52600	52500	31
363	20240628	143100	1285870900	52500	52500	52500	52500	5
364	20240628	143000	1285608400	52400	52400	52400	52400	0
365	20240628	142900	1285608400	52400	52400	52400	52400	0
366	20240628	142800	1285608400	52400	52400	52400	52400	0
367	20240628	142700	1285608400	52400	52400	52400	52400	100
368	20240628	142600	1280368400	52300	52300	52300	52300	6
369	20240628	142500	1280054600	52400	52400	52400	52400	0
370	20240628	142400	1280054600	52400	52400	52400	52400	100
371	20240628	142300	1274814600	52300	52300	52300	52300	0
372	20240628	142200	1274814600	52300	52300	52300	52300	10
373	20240628	142100	1274291600	52300	52300	52300	52200	15
374	20240628	142000	1273507200	52400	52400	52400	52400	31
375	20240628	141900	1271882800	52400	52400	52400	52400	0
376	20240628	141800	1271882800	52400	52400	52400	52400	2
377	20240628	141700	1271778000	52400	52500	52500	52200	739
378	20240628	141600	1233078100	52500	52600	52600	52500	41
379	20240628	141500	1230925400	52600	52600	52600	52600	20
380	20240628	141400	1229873400	52600	52600	52600	52600	11
381	20240628	141300	1229294800	52600	52600	52600	52600	11
382	20240628	141200	1228716200	52500	52500	52600	52500	90
383	20240628	141100	1223988200	52600	52700	52700	52600	366
384	20240628	141000	1204736400	52700	52700	52700	52700	1
385	20240628	140900	1204683700	52700	52700	52700	52700	0
386	20240628	140800	1204683700	52700	52700	52700	52700	1
387	20240628	140700	1204631000	52700	52700	52700	52700	2
388	20240628	140600	1204525600	52700	52700	52700	52700	30
389	20240628	140500	1202944600	52700	52700	52700	52700	2
390	20240628	140400	1202839200	52700	52700	52700	52700	10
391	20240628	140300	1202312200	52700	52700	52700	52700	1
392	20240628	140200	1202259500	52700	52700	52700	52700	35
393	20240628	140100	1200415000	52600	52600	52600	52600	5
394	20240628	140000	1200152000	52700	52700	52700	52700	1
395	20240628	135900	1200099300	52600	52600	52600	52600	5
396	20240628	135800	1199836300	52700	52700	52700	52700	3
397	20240628	135700	1199678200	52700	52700	52700	52700	0
398	20240628	135600	1199678200	52700	52700	52700	52700	1
399	20240628	135500	1199625500	52700	52700	52700	52700	0
400	20240628	135400	1199625500	52700	52700	52800	52700	14
401	20240628	135300	1198887500	52800	52700	52800	52700	2
402	20240628	135200	1198782000	52700	52700	52700	52700	30
403	20240628	135100	1197201000	52700	52700	52700	52700	1
404	20240628	135000	1197148300	52700	52700	52700	52700	227
405	20240628	134900	1185185400	52800	52800	52800	52800	1
406	20240628	134800	1185132600	52800	52700	52800	52700	52
407	20240628	134700	1182392100	52700	52700	52700	52700	0
408	20240628	134600	1182392100	52700	52700	52700	52700	2
409	20240628	134500	1182286700	52700	52600	52700	52600	119
410	20240628	134400	1176027000	52700	52700	52700	52700	64
411	20240628	134300	1172654200	52700	52700	52700	52700	22
412	20240628	134200	1171494800	52700	52700	52700	52700	0
413	20240628	134100	1171494800	52700	52700	52700	52700	3
414	20240628	134000	1171336700	52700	52700	52700	52700	2
415	20240628	133900	1171231300	52700	52700	52700	52700	1
416	20240628	133800	1171178600	52700	52700	52700	52700	0
417	20240628	133700	1171178600	52700	52700	52700	52700	3
418	20240628	133600	1171020500	52700	52700	52700	52700	3
419	20240628	133500	1170862400	52600	52600	52600	52600	11
420	20240628	133400	1170283800	52700	52700	52700	52700	0
421	20240628	133300	1170283800	52700	52700	52700	52700	0
422	20240628	133200	1170283800	52700	52600	52700	52600	78
423	20240628	133100	1166179800	52700	52700	52700	52700	2
424	20240628	133000	1166074400	52700	52700	52700	52700	0
425	20240628	132900	1166074400	52700	52700	52700	52700	6
426	20240628	132800	1165758200	52600	52700	52700	52600	4
427	20240628	132700	1165547600	52700	52700	52700	52700	104
428	20240628	132600	1160066800	52700	52700	52700	52700	135
429	20240628	132500	1152952300	52700	52800	52800	52700	101
430	20240628	132400	1147629500	52800	52800	52800	52800	0
431	20240628	132300	1147629500	52800	52800	52800	52700	15
432	20240628	132200	1146837600	52800	52700	52800	52700	6
433	20240628	132100	1146521300	52700	52700	52700	52700	0
434	20240628	132000	1146521300	52700	52700	52700	52700	10
435	20240628	131900	1145994300	52700	52700	52700	52700	89
436	20240628	131800	1141304000	52700	52800	52800	52700	16
437	20240628	131700	1140459700	52800	52800	52800	52800	0
438	20240628	131600	1140459700	52800	52800	52800	52800	4
439	20240628	131500	1140248500	52800	52700	52800	52700	2
440	20240628	131400	1140143000	52700	52700	52700	52700	38
441	20240628	131300	1138140400	52800	52800	52800	52800	1
442	20240628	131200	1138087600	52800	52800	52800	52800	3
443	20240628	131100	1137929200	52700	52700	52700	52700	4
444	20240628	131000	1137718400	52700	52700	52700	52700	2
445	20240628	130900	1137613000	52700	52700	52700	52700	10
446	20240628	130800	1137086000	52800	52700	52800	52700	56
447	20240628	130700	1134134700	52700	52700	52700	52700	0
448	20240628	130600	1134134700	52700	52700	52700	52700	4
449	20240628	130500	1133923900	52700	52700	52700	52700	10
450	20240628	130400	1133396900	52700	52700	52700	52700	8
451	20240628	130300	1132975300	52700	52700	52700	52700	8
452	20240628	130200	1132553700	52700	52700	52700	52700	0
453	20240628	130100	1132553700	52700	52700	52700	52700	4
454	20240628	130000	1132342900	52600	52600	52600	52600	0
455	20240628	125900	1132342900	52600	52600	52600	52600	2
456	20240628	125800	1132237700	52700	52700	52700	52700	18
457	20240628	125700	1131289100	52700	52700	52700	52700	106
458	20240628	125600	1125702900	52700	52800	52800	52700	5
459	20240628	125500	1125439100	52700	52700	52700	52700	295
460	20240628	125400	1109892600	52700	52700	52700	52700	498
461	20240628	125300	1083648000	52700	52700	52700	52700	1
462	20240628	125200	1083595300	52700	52700	52700	52700	40
463	20240628	125100	1081487300	52700	52700	52700	52700	1
464	20240628	125000	1081434600	52600	52600	52600	52600	52
465	20240628	124900	1078699400	52600	52700	52700	52600	4
466	20240628	124800	1078488800	52600	52700	52700	52600	24
467	20240628	124700	1077224300	52700	52700	52700	52700	1
468	20240628	124600	1077171600	52700	52700	52700	52700	20
469	20240628	124500	1076117600	52600	52600	52600	52600	15
470	20240628	124400	1075328600	52700	52600	52700	52600	23
471	20240628	124300	1074118700	52600	52600	52600	52600	0
472	20240628	124200	1074118700	52600	52700	52700	52600	11
473	20240628	124100	1073540000	52600	52600	52600	52600	91
474	20240628	124000	1068753400	52700	52700	52700	52700	10
475	20240628	123900	1068226400	52700	52600	52700	52600	21
476	20240628	123800	1067121700	52600	52600	52600	52600	0
477	20240628	123700	1067121700	52600	52600	52600	52600	24
478	20240628	123600	1065859300	52600	52600	52600	52600	309
479	20240628	123500	1049605900	52700	52700	52700	52700	1
480	20240628	123400	1049553200	52600	52600	52600	52600	206
481	20240628	123300	1038717600	52600	52600	52600	52600	0
482	20240628	123200	1038717600	52600	52600	52600	52600	172
483	20240628	123100	1029670400	52600	52600	52600	52600	14
484	20240628	123000	1028934000	52600	52600	52600	52600	90
485	20240628	122900	1024200000	52600	52600	52600	52600	0
486	20240628	122800	1024200000	52600	52600	52600	52600	2
487	20240628	122700	1024094800	52600	52600	52600	52600	93
488	20240628	122600	1019203000	52600	52600	52600	52600	11
489	20240628	122500	1018624400	52600	52500	52600	52500	3
490	20240628	122400	1018466800	52500	52500	52500	52500	3
491	20240628	122300	1018309300	52600	52600	52600	52600	1
492	20240628	122200	1018256700	52500	52500	52500	52500	3
493	20240628	122100	1018099200	52600	52600	52600	52600	0
494	20240628	122000	1018099200	52600	52500	52600	52500	6
495	20240628	121900	1017784100	52500	52500	52500	52500	86
496	20240628	121800	1013269100	52500	52500	52500	52400	120
497	20240628	121700	1006969600	52500	52500	52500	52500	1
498	20240628	121600	1006917100	52500	52500	52500	52500	16
499	20240628	121500	1006077100	52500	52500	52500	52500	0
500	20240628	121400	1006077100	52500	52500	52500	52500	2
501	20240628	121300	1005972100	52500	52500	52500	52500	1
502	20240628	121200	1005919600	52500	52500	52500	52500	21
503	20240628	121100	1004817100	52400	52400	52400	52400	85
504	20240628	121000	1000363100	52400	52400	52400	52400	0
505	20240628	120900	1000363100	52400	52400	52400	52400	37
506	20240628	120800	998424300	52400	52400	52400	52400	0
507	20240628	120700	998424300	52400	52400	52400	52400	0
508	20240628	120600	998424300	52400	52400	52400	52400	3
509	20240628	120500	998267100	52300	52300	52300	52300	0
510	20240628	120400	998267100	52300	52400	52400	52300	24
511	20240628	120300	997011500	52400	52400	52400	52400	5
512	20240628	120200	996749500	52400	52400	52400	52400	0
513	20240628	120100	996749500	52400	52400	52400	52400	2
514	20240628	120000	996644700	52400	52400	52400	52400	3
515	20240628	115900	996487500	52400	52400	52400	52400	0
516	20240628	115800	996487500	52400	52400	52400	52400	0
517	20240628	115700	996487500	52400	52400	52400	52400	0
518	20240628	115600	996487500	52400	52300	52400	52300	7
519	20240628	115500	996121200	52300	52300	52300	52300	61
520	20240628	115400	992930900	52300	52300	52300	52300	4
521	20240628	115300	992721700	52400	52400	52400	52300	61
522	20240628	115200	989530300	52300	52400	52400	52300	28
523	20240628	115100	988065600	52400	52400	52400	52400	6
524	20240628	115000	987751200	52400	52400	52400	52400	2
525	20240628	114900	987646400	52400	52400	52400	52400	2
526	20240628	114800	987541600	52400	52400	52400	52400	0
527	20240628	114700	987541600	52400	52400	52400	52400	12
528	20240628	114600	986912800	52400	52400	52400	52400	6
529	20240628	114500	986598400	52400	52400	52400	52400	201
530	20240628	114400	976066000	52400	52400	52400	52400	314
531	20240628	114300	959612400	52300	52300	52300	52300	2
532	20240628	114200	959507800	52300	52300	52300	52300	303
533	20240628	114100	943660900	52300	52300	52300	52300	21
534	20240628	114000	942562600	52300	52300	52300	52300	0
535	20240628	113900	942562600	52300	52300	52300	52300	3
536	20240628	113800	942405700	52300	52400	52400	52300	316
537	20240628	113700	925878800	52400	52400	52400	52400	10
538	20240628	113600	925354800	52400	52400	52400	52400	130
539	20240628	113500	918542800	52400	52400	52400	52400	1
540	20240628	113400	918490400	52400	52400	52400	52400	0
541	20240628	113300	918490400	52400	52400	52400	52400	1
542	20240628	113200	918438000	52300	52300	52300	52300	0
543	20240628	113100	918438000	52300	52300	52300	52300	0
544	20240628	113000	918438000	52300	52300	52300	52300	0
545	20240628	112900	918438000	52300	52300	52300	52300	0
546	20240628	112800	918438000	52300	52300	52300	52300	0
547	20240628	112700	918438000	52300	52300	52300	52300	0
548	20240628	112600	918438000	52300	52300	52300	52300	0
549	20240628	112500	918438000	52300	52300	52300	52300	0
550	20240628	112400	918438000	52300	52300	52300	52300	93
551	20240628	112300	913574100	52400	52600	52600	52400	2826
552	20240628	112200	765215100	52500	52600	52600	52500	114
553	20240628	112100	759228700	52600	52600	52600	52600	2
554	20240628	112000	759123500	52600	52600	52600	52600	17
555	20240628	111900	758229300	52600	52600	52600	52600	6
556	20240628	111800	757913700	52600	52600	52600	52600	2
557	20240628	111700	757808500	52600	52600	52600	52600	238
558	20240628	111600	745289700	52700	52700	52700	52600	53
559	20240628	111500	742501600	52600	52600	52600	52600	0
560	20240628	111400	742501600	52600	52600	52700	52600	32
561	20240628	111300	740818300	52600	52600	52600	52500	129
562	20240628	111200	734037900	52500	52500	52500	52500	3
563	20240628	111100	733880400	52600	52600	52600	52600	44
564	20240628	111000	731566000	52500	52600	52700	52500	61
565	20240628	110900	728359700	52600	52500	52600	52500	481
566	20240628	110800	703071800	52500	52500	52500	52500	4
567	20240628	110700	702861800	52500	52500	52500	52500	0
568	20240628	110600	702861800	52500	52500	52500	52500	0
569	20240628	110500	702861800	52500	52500	52500	52500	0
570	20240628	110400	702861800	52500	52500	52500	52500	0
571	20240628	110300	702861800	52500	52500	52500	52500	1
572	20240628	110200	702809300	52500	52500	52500	52500	0
573	20240628	110100	702809300	52500	52500	52500	52500	0
574	20240628	110000	702809300	52500	52500	52500	52500	2
575	20240628	105900	702704300	52500	52500	52500	52500	22
576	20240628	105800	701549300	52500	52500	52500	52500	1
577	20240628	105700	701496800	52500	52500	52500	52500	1
578	20240628	105600	701444300	52500	52500	52500	52500	0
579	20240628	105500	701444300	52500	52500	52500	52500	104
580	20240628	105400	695984300	52500	52500	52500	52500	4
581	20240628	105300	695774300	52500	52500	52500	52500	5
582	20240628	105200	695511800	52600	52600	52600	52500	110
583	20240628	105100	689736300	52600	52500	52600	52500	8
584	20240628	105000	689316100	52500	52500	52500	52500	7
585	20240628	104900	688948600	52500	52500	52500	52500	264
586	20240628	104800	675088600	52400	52400	52400	52400	244
587	20240628	104700	662303000	52300	52300	52300	52300	522
588	20240628	104600	635002400	52200	52200	52200	52200	0
589	20240628	104500	635002400	52200	52300	52300	52200	31
590	20240628	104400	633384100	52300	52300	52300	52300	1
591	20240628	104300	633331800	52300	52300	52300	52300	3
592	20240628	104200	633174900	52300	52300	52300	52300	113
593	20240628	104100	627265000	52200	52200	52200	52200	42
594	20240628	104000	625072600	52200	52200	52200	52200	20
595	20240628	103900	624028600	52200	52200	52200	52200	38
596	20240628	103800	622045000	52200	52100	52200	52100	37
597	20240628	103700	620116600	52200	52200	52200	52200	2
598	20240628	103600	620012200	52100	52200	52200	52100	16
599	20240628	103500	619177600	52200	52200	52200	52200	1
600	20240628	103400	619125400	52100	52100	52100	52100	0
601	20240628	103300	619125400	52100	52100	52100	52100	154
602	20240628	103200	611102000	52200	52100	52200	52100	107
603	20240628	103100	605526600	52100	52100	52100	52100	58
604	20240628	103000	602504800	52200	52200	52200	52200	2
605	20240628	102900	602400400	52200	52200	52200	52200	2
606	20240628	102800	602296000	52100	52100	52100	52100	0
607	20240628	102700	602296000	52100	52100	52100	52100	0
608	20240628	102600	602296000	52100	52100	52100	52100	4
609	20240628	102500	602087600	52100	52100	52100	52100	30
610	20240628	102400	600524600	52200	52100	52200	52100	92
611	20240628	102300	595722700	52100	52200	52200	52100	265
612	20240628	102200	581915500	52200	52200	52200	52200	19
613	20240628	102100	580923700	52200	52200	52200	52200	0
614	20240628	102000	580923700	52200	52200	52200	52200	15
615	20240628	101900	580140700	52200	52200	52200	52200	0
616	20240628	101800	580140700	52200	52200	52200	52200	3
617	20240628	101700	579984100	52100	52100	52100	52100	0
618	20240628	101600	579984100	52100	52100	52200	52100	427
619	20240628	101500	557735400	52100	52100	52100	52100	14
620	20240628	101400	557006000	52200	52200	52200	52200	55
621	20240628	101300	554135000	52200	52200	52200	52200	0
622	20240628	101200	554135000	52200	52200	52200	52200	62
623	20240628	101100	550898600	52200	52200	52200	52200	99
624	20240628	101000	545730800	52200	52200	52200	52200	10
625	20240628	100900	545208800	52300	52300	52300	52300	14
626	20240628	100800	544476600	52300	52300	52300	52300	52
627	20240628	100700	541757000	52300	52300	52400	52300	39
628	20240628	100600	539716500	52400	52100	52400	52100	1829
629	20240628	100500	444215100	52000	52000	52000	52000	2
630	20240628	100400	444111100	52000	52000	52000	52000	3
631	20240628	100300	443955100	52000	51900	52000	51900	352
632	20240628	100200	425669900	51900	51900	51900	51900	0
633	20240628	100100	425669900	51900	51900	51900	51900	300
634	20240628	100000	410099900	52000	52000	52100	52000	19
635	20240628	095900	409111800	52100	52000	52100	52000	205
636	20240628	095800	398451700	52000	52000	52000	52000	0
637	20240628	095700	398451700	52000	52100	52200	52000	224
638	20240628	095600	386787000	52100	52100	52100	52000	103
639	20240628	095500	381430600	52200	52200	52200	52100	116
640	20240628	095400	375381900	52200	52200	52200	52200	24
641	20240628	095300	374129100	52200	52000	52200	52000	360
642	20240628	095200	355373100	52000	52000	52000	52000	164
643	20240628	095100	346845100	52000	52000	52000	52000	5
644	20240628	095000	346585100	52000	52100	52100	52000	173
645	20240628	094900	337589000	52000	52200	52200	52000	405
646	20240628	094800	316507100	52200	52200	52200	52200	162
647	20240628	094700	308050700	52200	52200	52200	52200	7
648	20240628	094600	307685300	52100	52200	52200	52100	164
649	20240628	094500	299135400	52200	52200	52200	52200	10
650	20240628	094400	298613400	52200	52300	52300	52100	169
651	20240628	094300	289795600	52200	52100	52200	52000	383
652	20240628	094200	269819900	52100	52000	52100	52000	129
653	20240628	094100	263110900	51900	51800	51900	51800	32
654	20240628	094000	261450200	51800	51800	51800	51800	0
655	20240628	093900	261450200	51800	51800	51800	51800	327
656	20240628	093800	244511600	51800	51900	51900	51800	79
657	20240628	093700	240412300	51900	51900	51900	51900	0
658	20240628	093600	240412300	51900	52000	52000	51900	13
659	20240628	093500	239736400	52100	52000	52100	51800	240
660	20240628	093400	227265300	52000	52000	52100	52000	522
661	20240628	093300	200101300	52100	51900	52100	51900	110
662	20240628	093200	194381500	51900	51900	51900	51900	22
663	20240628	093100	193239700	51900	52000	52000	51800	287
664	20240628	093000	178360700	51900	51900	51900	51900	55
665	20240628	092900	175506200	51900	51900	51900	51900	0
666	20240628	092800	175506200	51900	51900	51900	51900	0
667	20240628	092700	175506200	51900	51900	51900	51900	285
668	20240628	092600	160714700	52000	52000	52000	52000	36
669	20240628	092500	158842700	52000	52000	52000	52000	18
670	20240628	092400	157906700	52000	52000	52000	52000	1
671	20240628	092300	157854700	52000	51900	52000	51900	213
672	20240628	092200	146787200	51900	51800	52000	51800	349
673	20240628	092100	128660100	51800	51900	51900	51800	435
674	20240628	092000	106083800	51900	51800	51900	51700	99
675	20240628	091900	100956000	51700	51800	51800	51700	4
676	20240628	091800	100749100	51700	51700	51700	51700	102
677	20240628	091700	95475700	51600	51600	51600	51600	56
678	20240628	091600	92586100	51600	51600	51600	51600	24
679	20240628	091500	91347700	51600	51500	51600	51500	356
680	20240628	091400	72985200	51600	51600	51600	51600	4
681	20240628	091300	72778800	51500	51600	51600	51500	104
682	20240628	091200	67422400	51600	51600	51600	51600	1
683	20240628	091100	67370800	51500	51500	51500	51500	1
684	20240628	091000	67319300	51400	51500	51500	51400	301
685	20240628	090900	51843300	51500	51500	51500	51500	44
686	20240628	090800	49577300	51500	51400	51600	51400	41
687	20240628	090700	47462200	51500	51400	51500	51400	6
688	20240628	090600	47153300	51600	51600	51600	51500	106
689	20240628	090500	41694100	51500	51500	51500	51500	20
690	20240628	090400	40664100	51500	51400	51500	51400	216
691	20240628	090300	29543700	51500	51500	51500	51500	27
692	20240628	090200	28153200	51500	51500	51500	51500	29
693	20240628	090100	26659700	51600	51500	51600	51400	192
694	20240628	090000	16758800	51500	51400	51500	51400	303