KissMeData/012750/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185800	1854379200	56900	56900	56900	56900	3200
3	20240627	185700	1854379200	56900	56900	56900	56900	0
4	20240627	185600	1854379200	56900	56900	56900	56900	0
5	20240627	185500	1854379200	56900	56900	56900	56900	0
6	20240627	185400	1854379200	56900	56900	56900	56900	0
7	20240627	185300	1854379200	56900	56900	56900	56900	0
8	20240627	185200	1854379200	56900	56900	56900	56900	0
9	20240627	185100	1854379200	56900	56900	56900	56900	0
10	20240627	185000	1854379200	56900	56900	56900	56900	0
11	20240627	184900	1854379200	56900	56900	56900	56900	0
12	20240627	184800	1854379200	56900	56900	56900	56900	0
13	20240627	184700	1854379200	56900	56900	56900	56900	0
14	20240627	184600	1854379200	56900	56900	56900	56900	0
15	20240627	184500	1854379200	56900	56900	56900	56900	0
16	20240627	184400	1854379200	56900	56900	56900	56900	0
17	20240627	184300	1854379200	56900	56900	56900	56900	0
18	20240627	184200	1854379200	56900	56900	56900	56900	0
19	20240627	184100	1854379200	56900	56900	56900	56900	0
20	20240627	184000	1854379200	56900	56900	56900	56900	0
21	20240627	183900	1854379200	56900	56900	56900	56900	0
22	20240627	183800	1854379200	56900	56900	56900	56900	0
23	20240627	183700	1854379200	56900	56900	56900	56900	0
24	20240627	183600	1854379200	56900	56900	56900	56900	0
25	20240627	183500	1854379200	56900	56900	56900	56900	0
26	20240627	183400	1854379200	56900	56900	56900	56900	0
27	20240627	183300	1854379200	56900	56900	56900	56900	0
28	20240627	183200	1854379200	56900	56900	56900	56900	0
29	20240627	183100	1854379200	56900	56900	56900	56900	0
30	20240627	183000	1854379200	56900	56900	56900	56900	0
31	20240627	182900	1854379200	56900	56900	56900	56900	0
32	20240627	182800	1854379200	56900	56900	56900	56900	3200
33	20240627	182700	1854379200	56900	56900	56900	56900	0
34	20240627	182600	1854379200	56900	56900	56900	56900	0
35	20240627	182500	1854379200	56900	56900	56900	56900	0
36	20240627	182400	1854379200	56900	56900	56900	56900	0
37	20240627	182300	1854379200	56900	56900	56900	56900	0
38	20240627	182200	1854379200	56900	56900	56900	56900	0
39	20240627	182100	1854379200	56900	56900	56900	56900	0
40	20240627	182000	1854379200	56900	56900	56900	56900	0
41	20240627	181900	1854379200	56900	56900	56900	56900	0
42	20240627	181800	1854379200	56900	56900	56900	56900	0
43	20240627	181700	1854379200	56900	56900	56900	56900	0
44	20240627	181600	1854379200	56900	56900	56900	56900	0
45	20240627	181500	1854379200	56900	56900	56900	56900	0
46	20240627	181400	1854379200	56900	56900	56900	56900	0
47	20240627	181300	1854379200	56900	56900	56900	56900	0
48	20240627	181200	1854379200	56900	56900	56900	56900	0
49	20240627	181100	1854379200	56900	56900	56900	56900	0
50	20240627	181000	1854379200	56900	56900	56900	56900	0
51	20240627	180900	1854379200	56900	56900	56900	56900	0
52	20240627	180800	1854379200	56900	56900	56900	56900	0
53	20240627	180700	1854379200	56900	56900	56900	56900	0
54	20240627	180600	1854379200	56900	56900	56900	56900	0
55	20240627	180500	1854379200	56900	56900	56900	56900	0
56	20240627	180400	1854379200	56900	56900	56900	56900	0
57	20240627	180300	1854379200	56900	56900	56900	56900	0
58	20240627	180200	1854379200	56900	56900	56900	56900	0
59	20240627	180100	1854379200	56900	56900	56900	56900	0
60	20240627	180000	1854379200	56900	56900	56900	56900	0
61	20240627	175900	1854379200	56900	56900	56900	56900	0
62	20240627	175800	1854379200	56900	56900	56900	56900	3200
63	20240627	175700	1854379200	56900	56900	56900	56900	0
64	20240627	175600	1854379200	56900	56900	56900	56900	0
65	20240627	175500	1854379200	56900	56900	56900	56900	0
66	20240627	175400	1854379200	56900	56900	56900	56900	0
67	20240627	175300	1854379200	56900	56900	56900	56900	0
68	20240627	175200	1854379200	56900	56900	56900	56900	0
69	20240627	175100	1854379200	56900	56900	56900	56900	0
70	20240627	175000	1854379200	56900	56900	56900	56900	0
71	20240627	174900	1854379200	56900	56900	56900	56900	0
72	20240627	174800	1854379200	56900	56900	56900	56900	0
73	20240627	174700	1854379200	56900	56900	56900	56900	0
74	20240627	174600	1854379200	56900	56900	56900	56900	0
75	20240627	174500	1854379200	56900	56900	56900	56900	0
76	20240627	174400	1854379200	56900	56900	56900	56900	0
77	20240627	174300	1854379200	56900	56900	56900	56900	0
78	20240627	174200	1854379200	56900	56900	56900	56900	0
79	20240627	174100	1854379200	56900	56900	56900	56900	0
80	20240627	174000	1854379200	56900	56900	56900	56900	0
81	20240627	173900	1854379200	56900	56900	56900	56900	0
82	20240627	173800	1854379200	56900	56900	56900	56900	0
83	20240627	173700	1854379200	56900	56900	56900	56900	0
84	20240627	173600	1854379200	56900	56900	56900	56900	0
85	20240627	173500	1854379200	56900	56900	56900	56900	0
86	20240627	173400	1854379200	56900	56900	56900	56900	0
87	20240627	173300	1854379200	56900	56900	56900	56900	0
88	20240627	173200	1854379200	56900	56900	56900	56900	0
89	20240627	173100	1854379200	56900	56900	56900	56900	0
90	20240627	173000	1854379200	56900	56900	56900	56900	0
91	20240627	172900	1854379200	56900	56900	56900	56900	0
92	20240627	172800	1854379200	56900	56900	56900	56900	3200
93	20240627	172700	1854379200	56900	56900	56900	56900	0
94	20240627	172600	1854379200	56900	56900	56900	56900	0
95	20240627	172500	1854379200	56900	56900	56900	56900	0
96	20240627	172400	1854379200	56900	56900	56900	56900	0
97	20240627	172300	1854379200	56900	56900	56900	56900	0
98	20240627	172200	1854379200	56900	56900	56900	56900	0
99	20240627	172100	1854379200	56900	56900	56900	56900	0
100	20240627	172000	1854379200	56900	56900	56900	56900	0
101	20240627	171900	1854379200	56900	56900	56900	56900	0
102	20240627	171800	1854379200	56900	56900	56900	56900	0
103	20240627	171700	1854379200	56900	56900	56900	56900	0
104	20240627	171600	1854379200	56900	56900	56900	56900	0
105	20240627	171500	1854379200	56900	56900	56900	56900	0
106	20240627	171400	1854379200	56900	56900	56900	56900	0
107	20240627	171300	1854379200	56900	56900	56900	56900	0
108	20240627	171200	1854379200	56900	56900	56900	56900	0
109	20240627	171100	1854379200	56900	56900	56900	56900	0
110	20240627	171000	1854379200	56900	56900	56900	56900	0
111	20240627	170900	1854379200	56900	56900	56900	56900	0
112	20240627	170800	1854379200	56900	56900	56900	56900	0
113	20240627	170700	1854379200	56900	56900	56900	56900	0
114	20240627	170600	1854379200	56900	56900	56900	56900	0
115	20240627	170500	1854379200	56900	56900	56900	56900	0
116	20240627	170400	1854379200	56900	56900	56900	56900	0
117	20240627	170300	1854379200	56900	56900	56900	56900	0
118	20240627	170200	1854379200	56900	56900	56900	56900	0
119	20240627	170100	1854379200	56900	56900	56900	56900	0
120	20240627	170000	1854379200	56900	56900	56900	56900	0
121	20240627	165900	1854379200	56900	56900	56900	56900	0
122	20240627	165800	1854379200	56900	56900	56900	56900	3200
123	20240627	165700	1854379200	56900	56900	56900	56900	0
124	20240627	165600	1854379200	56900	56900	56900	56900	0
125	20240627	165500	1854379200	56900	56900	56900	56900	0
126	20240627	165400	1854379200	56900	56900	56900	56900	0
127	20240627	165300	1854379200	56900	56900	56900	56900	0
128	20240627	165200	1854379200	56900	56900	56900	56900	0
129	20240627	165100	1854379200	56900	56900	56900	56900	0
130	20240627	165000	1854379200	56900	56900	56900	56900	0
131	20240627	164900	1854379200	56900	56900	56900	56900	0
132	20240627	164800	1854379200	56900	56900	56900	56900	0
133	20240627	164700	1854379200	56900	56900	56900	56900	0
134	20240627	164600	1854379200	56900	56900	56900	56900	0
135	20240627	164500	1854379200	56900	56900	56900	56900	0
136	20240627	164400	1854379200	56900	56900	56900	56900	0
137	20240627	164300	1854379200	56900	56900	56900	56900	0
138	20240627	164200	1854379200	56900	56900	56900	56900	0
139	20240627	164100	1854379200	56900	56900	56900	56900	0
140	20240627	164000	1854379200	56900	56900	56900	56900	0
141	20240627	163900	1854379200	56900	56900	56900	56900	0
142	20240627	163800	1854379200	56900	56900	56900	56900	0
143	20240627	163700	1854379200	56900	56900	56900	56900	0
144	20240627	163600	1854379200	56900	56900	56900	56900	0
145	20240627	163500	1854379200	56900	56900	56900	56900	0
146	20240627	163400	1854379200	56900	56900	56900	56900	0
147	20240627	163300	1854379200	56900	56900	56900	56900	0
148	20240627	163200	1854379200	56900	56900	56900	56900	0
149	20240627	163100	1854379200	56900	56900	56900	56900	0
150	20240627	163000	1854379200	56900	56900	56900	56900	0
151	20240627	162900	1854379200	56900	56900	56900	56900	0
152	20240627	162800	1854379200	56900	56900	56900	56900	3200
153	20240627	162700	1854379200	56900	56900	56900	56900	0
154	20240627	162600	1854379200	56900	56900	56900	56900	0
155	20240627	162500	1854379200	56900	56900	56900	56900	0
156	20240627	162400	1854379200	56900	56900	56900	56900	0
157	20240627	162300	1854379200	56900	56900	56900	56900	0
158	20240627	162200	1854379200	56900	56900	56900	56900	0
159	20240627	162100	1854379200	56900	56900	56900	56900	0
160	20240627	162000	1854379200	56900	56900	56900	56900	0
161	20240627	161900	1854379200	56900	56900	56900	56900	0
162	20240627	161800	1854379200	56900	56900	56900	56900	0
163	20240627	161700	1854379200	56900	56900	56900	56900	0
164	20240627	161600	1854379200	56900	56900	56900	56900	0
165	20240627	161500	1854379200	56900	56900	56900	56900	0
166	20240627	161400	1854379200	56900	56900	56900	56900	0
167	20240627	161300	1854379200	56900	56900	56900	56900	0
168	20240627	161200	1854379200	56900	56900	56900	56900	0
169	20240627	161100	1854379200	56900	56900	56900	56900	0
170	20240627	161000	1854379200	56900	56900	56900	56900	0
171	20240627	160900	1854379200	56900	56900	56900	56900	0
172	20240627	160800	1854379200	56900	56900	56900	56900	0
173	20240627	160700	1854379200	56900	56900	56900	56900	0
174	20240627	160600	1854379200	56900	56900	56900	56900	0
175	20240627	160500	1854379200	56900	56900	56900	56900	0
176	20240627	160400	1854379200	56900	56900	56900	56900	0
177	20240627	160300	1854379200	56900	56900	56900	56900	0
178	20240627	160200	1854379200	56900	56900	56900	56900	0
179	20240627	160100	1854379200	56900	56900	56900	56900	0
180	20240627	160000	1854379200	56900	56900	56900	56900	0
181	20240627	155900	1854379200	56900	56900	56900	56900	0
182	20240627	155800	1854379200	56900	56900	56900	56900	3200
183	20240627	155700	1854379200	56900	56900	56900	56900	0
184	20240627	155600	1854379200	56900	56900	56900	56900	0
185	20240627	155500	1854379200	56900	56900	56900	56900	0
186	20240627	155400	1854379200	56900	56900	56900	56900	0
187	20240627	155300	1854379200	56900	56900	56900	56900	0
188	20240627	155200	1854379200	56900	56900	56900	56900	0
189	20240627	155100	1854379200	56900	56900	56900	56900	0
190	20240627	155000	1854379200	56900	56900	56900	56900	0
191	20240627	154900	1854379200	56900	56900	56900	56900	0
192	20240627	154800	1854379200	56900	56900	56900	56900	0
193	20240627	154700	1854379200	56900	56900	56900	56900	0
194	20240627	154600	1854379200	56900	56900	56900	56900	0
195	20240627	154500	1854379200	56900	56900	56900	56900	0
196	20240627	154400	1854379200	56900	56900	56900	56900	0
197	20240627	154300	1854379200	56900	56900	56900	56900	0
198	20240627	154200	1854379200	56900	56900	56900	56900	0
199	20240627	154100	1854379200	56900	56900	56900	56900	0
200	20240627	154000	1854379200	56900	56900	56900	56900	0
201	20240627	153900	1854379200	56900	56900	56900	56900	0
202	20240627	153800	1854379200	56900	56900	56900	56900	0
203	20240627	153700	1854379200	56900	56900	56900	56900	0
204	20240627	153600	1854379200	56900	56900	56900	56900	0
205	20240627	153500	1854379200	56900	56900	56900	56900	0
206	20240627	153400	1854379200	56900	56900	56900	56900	0
207	20240627	153300	1854379200	56900	56900	56900	56900	0
208	20240627	153200	1854379200	56900	56900	56900	56900	0
209	20240627	153100	1854379200	56900	56900	56900	56900	0
210	20240627	153000	1854379200	56900	56900	56900	56900	3200
211	20240627	152900	1672299200	56800	56800	56800	56800	0
212	20240627	152800	1672299200	56800	56800	56800	56800	0
213	20240627	152700	1672299200	56800	56800	56800	56800	0
214	20240627	152600	1672299200	56800	56800	56800	56800	0
215	20240627	152500	1672299200	56800	56800	56800	56800	0
216	20240627	152400	1672299200	56800	56800	56800	56800	0
217	20240627	152300	1672299200	56800	56800	56800	56800	0
218	20240627	152200	1672299200	56800	56800	56800	56800	0
219	20240627	152100	1672299200	56800	56800	56800	56800	0
220	20240627	152000	1672299200	56800	56800	56800	56800	0
221	20240627	151900	1672299200	56800	56800	56900	56800	146
222	20240627	151800	1664005000	56900	56900	56900	56800	58
223	20240627	151700	1660708500	56800	56800	56900	56800	8
224	20240627	151600	1660254000	56800	56800	56900	56800	7
225	20240627	151500	1659856300	56800	56800	56800	56800	11
226	20240627	151400	1659231500	56800	56900	56900	56800	139
227	20240627	151300	1651325500	56900	56800	57000	56800	220
228	20240627	151200	1638807700	56800	56900	57000	56800	347
229	20240627	151100	1619060900	56900	57000	57000	56900	19
230	20240627	151000	1617978200	56900	56900	57000	56900	35
231	20240627	150900	1615984000	56900	56900	57000	56900	11
232	20240627	150800	1615357900	57000	57000	57000	56900	26
233	20240627	150700	1613876400	56900	57000	57000	56900	53
234	20240627	150600	1610856000	57000	57000	57000	56900	43
235	20240627	150500	1608405300	56900	56900	56900	56900	46
236	20240627	150400	1605787900	56900	57000	57000	56900	35
237	20240627	150300	1603793700	57000	57000	57000	56900	53
238	20240627	150200	1600774600	56900	56900	57000	56900	49
239	20240627	150100	1597984100	56900	56900	57000	56900	42
240	20240627	150000	1595592400	56900	56900	56900	56900	7
241	20240627	145900	1595194100	57000	57000	57000	56900	43
242	20240627	145800	1592743400	56900	56900	56900	56900	9
243	20240627	145700	1592231300	57000	57000	57000	56900	42
244	20240627	145600	1589837600	56900	56800	56900	56800	266
245	20240627	145500	1574702300	56800	56800	56900	56800	15
246	20240627	145400	1573849400	56800	56800	56800	56800	7
247	20240627	145300	1573451800	56900	56900	56900	56800	135
248	20240627	145200	1565777400	56800	56800	56800	56800	23
249	20240627	145100	1564471000	56800	56900	56900	56800	22
250	20240627	145000	1563219500	56800	56800	56800	56800	26
251	20240627	144900	1561742700	56800	56900	56900	56800	36
252	20240627	144800	1559696100	56800	56800	56800	56800	4
253	20240627	144700	1559468900	56800	56800	56800	56800	3
254	20240627	144600	1559298500	56800	56800	56800	56800	6
255	20240627	144500	1558957700	56900	56800	56900	56800	12
256	20240627	144400	1558275200	56800	56900	56900	56800	31
257	20240627	144300	1556512200	56900	56800	56900	56800	160
258	20240627	144200	1547408800	56800	56800	56800	56800	506
259	20240627	144100	1518668000	56800	56900	56900	56800	17
260	20240627	144000	1517701100	56800	56900	56900	56800	76
261	20240627	143900	1513377000	56800	56800	56800	56800	16
262	20240627	143800	1512468200	56700	56700	56900	56700	67
263	20240627	143700	1508664800	56900	56700	56900	56700	752
264	20240627	143600	1466007300	56600	56600	56700	56600	120
265	20240627	143500	1459206100	56600	56600	56600	56600	37
266	20240627	143400	1457111900	56600	56600	56600	56600	30
267	20240627	143300	1455413900	56600	56600	56600	56600	30
268	20240627	143200	1453715900	56600	56600	56600	56600	30
269	20240627	143100	1452017900	56600	56600	56700	56600	26
270	20240627	143000	1450545400	56600	56600	56600	56600	30
271	20240627	142900	1448847400	56600	56600	56600	56600	39
272	20240627	142800	1446640000	56600	56600	56600	56600	26
273	20240627	142700	1445168400	56600	56600	56600	56600	28
274	20240627	142600	1443583600	56600	56600	56600	56600	32
275	20240627	142500	1441772400	56600	56600	56700	56600	28
276	20240627	142400	1440187300	56600	56600	56600	56600	50
277	20240627	142300	1437357300	56600	56700	56700	56600	32
278	20240627	142200	1435544500	56600	56600	56700	56600	27
279	20240627	142100	1434016200	56600	56600	56600	56600	29
280	20240627	142000	1432374800	56600	56600	56600	56600	22
281	20240627	141900	1431129600	56600	56600	56600	56600	6
282	20240627	141800	1430790000	56600	56600	56600	56600	6
283	20240627	141700	1430450400	56700	56600	56700	56600	62
284	20240627	141600	1426935500	56600	56600	56600	56600	4
285	20240627	141500	1426709100	56600	56600	56600	56600	6
286	20240627	141400	1426369500	56600	56600	56600	56600	3
287	20240627	141300	1426199700	56600	56600	56600	56600	3
288	20240627	141200	1426029900	56600	56600	56600	56600	7
289	20240627	141100	1425633700	56600	56600	56600	56600	3
290	20240627	141000	1425463900	56600	56600	56600	56600	3
291	20240627	140900	1425294100	56600	56600	56700	56600	8
292	20240627	140800	1424841200	56600	56600	56600	56600	3
293	20240627	140700	1424671400	56700	56600	56700	56600	14
294	20240627	140600	1423877900	56600	56600	56600	56600	4
295	20240627	140500	1423651500	56600	56700	56700	56600	122
296	20240627	140400	1416734400	56700	56700	56700	56700	21
297	20240627	140300	1415543700	56700	56700	56700	56700	21
298	20240627	140200	1414353000	56700	56700	56700	56700	10
299	20240627	140100	1413786000	56700	56700	56700	56600	37
300	20240627	140000	1411688300	56700	56800	56800	56600	82
301	20240627	135900	1407039100	56600	56700	56700	56600	141
302	20240627	135800	1399044700	56700	56700	56700	56700	28
303	20240627	135700	1397457100	56700	56700	56700	56700	31
304	20240627	135600	1395699400	56700	56700	56700	56700	26
305	20240627	135500	1394225200	56700	56700	56700	56700	21
306	20240627	135400	1393034500	56700	56700	56700	56700	8
307	20240627	135300	1392580900	56700	56600	56700	56600	543
308	20240627	135200	1361793300	56600	56600	56600	56600	179
309	20240627	135100	1351661900	56600	56600	56600	56600	30
310	20240627	135000	1349963900	56600	56600	56600	56600	37
311	20240627	134900	1347869700	56600	56600	56600	56600	365
312	20240627	134800	1327210700	56600	56600	56700	56600	542
313	20240627	134700	1296532500	56600	56600	56600	56600	122
314	20240627	134600	1289627300	56600	56600	56600	56600	198
315	20240627	134500	1278420500	56600	56600	56600	56600	22
316	20240627	134400	1277175300	56600	56600	56600	56600	36
317	20240627	134300	1275137700	56600	56600	56600	56600	28
318	20240627	134200	1273552900	56600	56700	56700	56600	16
319	20240627	134100	1272647200	56600	56600	56700	56600	51
320	20240627	134000	1269757700	56600	56600	56600	56600	71
321	20240627	133900	1265739100	56600	56600	56600	56600	24
322	20240627	133800	1264380700	56600	56600	56600	56600	31
323	20240627	133700	1262626100	56700	56600	56700	56600	48
324	20240627	133600	1259906500	56600	56600	56600	56600	19
325	20240627	133500	1258831100	56600	56600	56600	56600	39
326	20240627	133400	1256623700	56600	56700	56700	56600	14
327	20240627	133300	1255831200	56600	56600	56600	56600	16
328	20240627	133200	1254925600	56600	56600	56600	56600	54
329	20240627	133100	1251869200	56600	56600	56600	56600	15
330	20240627	133000	1251020200	56600	56600	56600	56600	15
331	20240627	132900	1250171200	56600	56600	56700	56600	17
332	20240627	132800	1249208900	56600	56600	56600	56600	16
333	20240627	132700	1248303300	56600	56600	56600	56600	12
334	20240627	132600	1247624100	56600	56600	56600	56600	15
335	20240627	132500	1246775100	56600	56600	56600	56600	25
336	20240627	132400	1245360100	56600	56600	56700	56600	17
337	20240627	132300	1244397800	56600	56600	56600	56600	12
338	20240627	132200	1243718600	56600	56600	56700	56600	49
339	20240627	132100	1240943900	56600	56600	56700	56600	19
340	20240627	132000	1239868400	56600	56600	56600	56600	18
341	20240627	131900	1238849600	56600	56600	56600	56600	41
342	20240627	131800	1236529000	56600	56600	56600	56600	17
343	20240627	131700	1235566800	56600	56600	56600	56600	20
344	20240627	131600	1234434800	56600	56600	56600	56600	22
345	20240627	131500	1233189600	56600	56600	56700	56600	35
346	20240627	131400	1231207100	56600	56600	56700	56600	35
347	20240627	131300	1229224400	56600	56600	56700	56600	33
348	20240627	131200	1227355300	56600	56600	56600	56600	16
349	20240627	131100	1226449700	56600	56600	56600	56600	30
350	20240627	131000	1224751700	56600	56600	56600	56600	23
351	20240627	130900	1223449900	56600	56600	56600	56600	27
352	20240627	130800	1221921700	56600	56600	56600	56600	22
353	20240627	130700	1220676500	56600	56600	56600	56600	27
354	20240627	130600	1219148300	56600	56600	56600	56600	22
355	20240627	130500	1217903100	56600	56600	56600	56600	23
356	20240627	130400	1216601300	56600	56600	56600	56600	25
357	20240627	130300	1215186300	56600	56600	56600	56600	32
358	20240627	130200	1213375100	56600	56600	56600	56600	19
359	20240627	130100	1212299700	56600	56600	56600	56600	23
360	20240627	130000	1210997900	56600	56600	56600	56600	19
361	20240627	125900	1209922500	56600	56600	56600	56600	21
362	20240627	125800	1208733900	56600	56600	56600	56600	26
363	20240627	125700	1207262300	56600	56600	56600	56600	21
364	20240627	125600	1206073700	56600	56600	56600	56600	36
365	20240627	125500	1204036100	56600	56600	56600	56600	21
366	20240627	125400	1202847500	56600	56600	56600	56600	17
367	20240627	125300	1201885300	56600	56600	56700	56600	22
368	20240627	125200	1200640000	56600	56600	56600	56600	19
369	20240627	125100	1199564600	56600	56600	56600	56600	23
370	20240627	125000	1198262800	56600	56600	56600	56600	23
371	20240627	124900	1196961000	56600	56600	56600	56600	16
372	20240627	124800	1196055400	56600	56600	56600	56600	27
373	20240627	124700	1194527200	56600	56600	56600	56600	23
374	20240627	124600	1193225400	56600	56600	56600	56600	26
375	20240627	124500	1191753800	56600	56600	56600	56600	11
376	20240627	124400	1191131200	56600	56600	56600	56600	12
377	20240627	124300	1190452000	56600	56600	56600	56600	9
378	20240627	124200	1189942600	56600	56600	56600	56600	10
379	20240627	124100	1189376600	56600	56600	56600	56600	11
380	20240627	124000	1188754000	56600	56600	56600	56600	391
381	20240627	123900	1166623400	56600	56600	56600	56600	12
382	20240627	123800	1165944200	56600	56600	56600	56600	12
383	20240627	123700	1165265000	56600	56600	56600	56600	10
384	20240627	123600	1164699000	56600	56600	56600	56600	12
385	20240627	123500	1164019800	56600	56700	56700	56600	21
386	20240627	123400	1162830200	56600	56600	56600	56600	7
387	20240627	123300	1162434000	56600	56600	56600	56600	16
388	20240627	123200	1161528400	56600	56600	56600	56600	11
389	20240627	123100	1160905800	56700	56600	56700	56600	133
390	20240627	123000	1153366800	56600	56600	56600	56600	11
391	20240627	122900	1152744200	56600	56600	56600	56600	11
392	20240627	122800	1152121600	56600	56600	56600	56600	24
393	20240627	122700	1150763200	56600	56600	56600	56600	13
394	20240627	122600	1150027400	56600	56600	56600	56600	9
395	20240627	122500	1149518000	56600	56600	56600	56600	12
396	20240627	122400	1148838800	56600	56600	56600	56600	12
397	20240627	122300	1148159600	56600	56600	56600	56600	10
398	20240627	122200	1147593600	56600	56600	56600	56600	8
399	20240627	122100	1147140800	56600	56600	56600	56600	12
400	20240627	122000	1146461600	56600	56600	56700	56600	8
401	20240627	121900	1146008700	56600	56600	56600	56600	12
402	20240627	121800	1145329500	56600	56600	56700	56600	39
403	20240627	121700	1143120600	56600	56600	56600	56600	15
404	20240627	121600	1142271600	56600	56600	56600	56600	8
405	20240627	121500	1141818800	56600	56600	56600	56600	11
406	20240627	121400	1141196200	56600	56600	56600	56600	11
407	20240627	121300	1140573600	56600	56600	56600	56600	63
408	20240627	121200	1137007800	56600	56600	56700	56600	16
409	20240627	121100	1136101200	56600	56600	56600	56600	12
410	20240627	121000	1135422000	56600	56600	56600	56600	8
411	20240627	120900	1134969200	56600	56600	56700	56600	18
412	20240627	120800	1133949400	56600	56600	56600	56600	14
413	20240627	120700	1133157000	56600	56600	56600	56600	26
414	20240627	120600	1131685400	56600	56600	56600	56600	11
415	20240627	120500	1131062800	56600	56600	56600	56600	12
416	20240627	120400	1130383600	56600	56600	56600	56600	10
417	20240627	120300	1129817600	56600	56600	56600	56600	8
418	20240627	120200	1129364800	56600	56600	56600	56600	13
419	20240627	120100	1128629000	56600	56600	56600	56600	12
420	20240627	120000	1127949800	56600	56600	56600	56600	5
421	20240627	115900	1127666800	56600	56600	56600	56600	33
422	20240627	115800	1125799000	56600	56600	56600	56600	27
423	20240627	115700	1124270800	56600	56600	56600	56600	31
424	20240627	115600	1122516200	56600	56600	56600	56600	6
425	20240627	115500	1122176600	56600	56600	56600	56600	28
426	20240627	115400	1120591800	56600	56600	56600	56600	28
427	20240627	115300	1119007000	56600	56600	56600	56600	34
428	20240627	115200	1117082600	56600	56600	56600	56600	26
429	20240627	115100	1115611000	56600	56600	56700	56600	247
430	20240627	115000	1101610800	56600	56600	56600	56600	16
431	20240627	114900	1100705200	56600	56600	56600	56600	29
432	20240627	114800	1099063800	56600	56600	56600	56600	74
433	20240627	114700	1094875400	56600	56600	56600	56600	29
434	20240627	114600	1093234000	56600	56700	56700	56600	32
435	20240627	114500	1091422700	56600	56600	56600	56600	5
436	20240627	114400	1091139700	56600	56600	56600	56600	39
437	20240627	114300	1088932300	56600	56600	56600	56600	31
438	20240627	114200	1087177700	56600	56600	56700	56600	32
439	20240627	114100	1085366200	56600	56600	56700	56600	30
440	20240627	114000	1083667900	56600	56600	56700	56600	38
441	20240627	113900	1081516800	56600	56600	56600	56600	4
442	20240627	113800	1081290400	56700	56600	56700	56600	32
443	20240627	113700	1079478900	56600	56600	56700	56600	33
444	20240627	113600	1077610900	56600	56600	56700	56600	33
445	20240627	113500	1075742800	56600	56600	56700	56600	30
446	20240627	113400	1074044600	56600	56700	56700	56600	28
447	20240627	113300	1072459400	56600	56600	56700	56600	32
448	20240627	113200	1070648000	56600	56600	56600	56600	29
449	20240627	113100	1069006600	56600	56600	56600	56600	30
450	20240627	113000	1067308600	56600	56600	56600	56600	30
451	20240627	112900	1065610600	56600	56600	56700	56600	38
452	20240627	112800	1063458900	56600	56600	56600	56600	10
453	20240627	112700	1062892900	56600	56600	56600	56600	28
454	20240627	112600	1061308100	56600	56600	56600	56600	39
455	20240627	112500	1059100700	56600	56600	56600	56600	32
456	20240627	112400	1057289500	56600	56600	56700	56600	41
457	20240627	112300	1054968800	56600	56600	56600	56600	6
458	20240627	112200	1054629200	56600	56600	56600	56600	28
459	20240627	112100	1053044400	56600	56700	56700	56600	33
460	20240627	112000	1051176300	56600	56600	56600	56600	138
461	20240627	111900	1043365500	56600	56600	56600	56600	34
462	20240627	111800	1041441100	56600	56600	56700	56600	40
463	20240627	111700	1039176000	56600	56600	56700	56600	9
464	20240627	111600	1038666300	56700	56600	56700	56600	33
465	20240627	111500	1036798300	56600	56600	56600	56600	29
466	20240627	111400	1035156900	56600	56600	56600	56600	26
467	20240627	111300	1033685300	56600	56600	56700	56600	34
468	20240627	111200	1031760500	56600	56600	56800	56600	13
469	20240627	111100	1031024100	56600	56800	56800	56600	38
470	20240627	111000	1028871500	56800	56700	56800	56600	32
471	20240627	110900	1027059500	56600	56700	56800	56600	102
472	20240627	110800	1021278700	56700	56700	56700	56700	48
473	20240627	110700	1018557100	56700	56700	56700	56700	30
474	20240627	110600	1016856100	56700	56700	56700	56700	7
475	20240627	110500	1016459200	56700	56700	56700	56700	29
476	20240627	110400	1014814900	56700	56900	56900	56700	39
477	20240627	110300	1012602200	56800	56800	56900	56700	98
478	20240627	110200	1007035500	56800	56800	56900	56800	32
479	20240627	110100	1005217600	56800	56800	56800	56800	4
480	20240627	110000	1004990400	56900	56800	56900	56800	35
481	20240627	105900	1003002200	56900	56800	56900	56800	31
482	20240627	105800	1001241000	56800	56800	56900	56800	34
483	20240627	105700	999309600	56900	56800	56900	56800	20
484	20240627	105600	998172600	56800	56900	56900	56800	14
485	20240627	105500	997376900	56900	56800	56900	56800	26
486	20240627	105400	995898400	56900	56800	56900	56800	11
487	20240627	105300	995273300	56800	56900	56900	56800	14
488	20240627	105200	994477600	56900	56800	56900	56800	12
489	20240627	105100	993795800	56800	56700	56900	56700	863
490	20240627	105000	944839500	56700	56600	56700	56600	5
491	20240627	104900	944556300	56700	56600	56700	56600	28
492	20240627	104800	942969500	56600	56600	56700	56600	17
493	20240627	104700	942006400	56700	56600	56700	56600	13
494	20240627	104600	941270300	56700	56600	56700	56600	10
495	20240627	104500	940704200	56600	56700	56700	56600	25
496	20240627	104400	939288300	56600	56600	56700	56600	109
497	20240627	104300	933118600	56700	56600	56700	56600	16
498	20240627	104200	932212100	56700	56600	56700	56600	16
499	20240627	104100	931306300	56600	56600	56600	56600	3
500	20240627	104000	931136500	56600	56600	56600	56600	5
501	20240627	103900	930853500	56600	56700	56700	56600	12
502	20240627	103800	930173600	56600	56600	56600	56600	7
503	20240627	103700	929777400	56700	56700	56700	56600	5
504	20240627	103600	929494200	56600	56600	56700	56600	49
505	20240627	103500	926720400	56600	56600	56700	56600	9
506	20240627	103400	926210800	56600	56600	56700	56600	18
507	20240627	103300	925191000	56600	56700	56700	56600	30
508	20240627	103200	923490600	56600	56600	56600	56600	10
509	20240627	103100	922924600	56600	56600	56600	56600	6
510	20240627	103000	922585000	56700	56700	56700	56600	6
511	20240627	102900	922245100	56600	56600	56600	56600	8
512	20240627	102800	921792300	56600	56600	56600	56600	6
513	20240627	102700	921452700	56700	56600	56700	56600	127
514	20240627	102600	914263300	56600	56600	56600	56600	6
515	20240627	102500	913923700	56600	56600	56600	56600	8
516	20240627	102400	913470900	56700	56600	56700	56600	6
517	20240627	102300	913131100	56600	56700	56700	56600	10
518	20240627	102200	912564700	56600	56600	56700	56500	258
519	20240627	102100	897960700	56600	56600	56700	56600	346
520	20240627	102000	878376600	56600	56600	56700	56600	206
521	20240627	101900	866707300	56600	56600	56600	56600	8
522	20240627	101800	866254500	56600	56700	56700	56600	9
523	20240627	101700	865744800	56600	56600	56700	56600	50
524	20240627	101600	862914200	56600	56600	56600	56600	9
525	20240627	101500	862404800	56600	56600	56700	56600	20
526	20240627	101400	861272700	56600	56600	56700	56600	82
527	20240627	101300	856627800	56700	56600	56700	56600	29
528	20240627	101200	854984500	56600	56700	56700	56600	5
529	20240627	101100	854701400	56600	56600	56700	56600	12
530	20240627	101000	854021700	56700	56600	56700	56500	50
531	20240627	100900	851191900	56600	56600	56700	56500	272
532	20240627	100800	835796700	56600	56600	56600	56600	10
533	20240627	100700	835230700	56600	56600	56600	56600	4
534	20240627	100600	835004300	56700	56600	56700	56600	13
535	20240627	100500	834268400	56600	56600	56600	56500	82
536	20240627	100400	829628400	56600	56600	56700	56600	59
537	20240627	100300	826288000	56700	56600	56700	56600	14
538	20240627	100200	825494600	56600	56600	56600	56600	48
539	20240627	100100	822777800	56600	56600	56600	56600	14
540	20240627	100000	821985400	56600	56600	56700	56600	28
541	20240627	095900	820399700	56700	56700	56700	56600	12
542	20240627	095800	819719600	56600	56500	56600	56500	88
543	20240627	095700	814739100	56500	56500	56600	56500	369
544	20240627	095600	793854100	56600	56600	56600	56500	18
545	20240627	095500	792835700	56500	56500	56600	56500	46
546	20240627	095400	790233600	56500	56600	56600	56500	20
547	20240627	095300	789102000	56500	56500	56600	56500	56
548	20240627	095200	785933800	56500	56500	56600	56500	39
549	20240627	095100	783727400	56500	56500	56500	56500	9
550	20240627	095000	783218900	56500	56600	56600	56500	28
551	20240627	094900	781635700	56500	56600	56700	56500	2089
552	20240627	094800	663417900	56600	56700	56700	56600	15
553	20240627	094700	662567700	56600	56600	56600	56600	5
554	20240627	094600	662284700	56600	56600	56600	56600	9
555	20240627	094500	661775300	56600	56600	56700	56600	15
556	20240627	094400	660926200	56600	56700	56700	56600	31
557	20240627	094300	659170400	56600	56600	56700	56600	15
558	20240627	094200	658321000	56600	56600	56600	56600	4
559	20240627	094100	658094600	56700	56700	56700	56600	8
560	20240627	094000	657641300	56700	56600	56700	56600	149
561	20240627	093900	649205400	56700	56600	56700	56600	58
562	20240627	093800	645921400	56600	56600	56600	56600	4
563	20240627	093700	645695000	56600	56600	56600	56600	6
564	20240627	093600	645355400	56600	56700	56700	56600	25
565	20240627	093500	643938800	56600	56600	56600	56600	3
566	20240627	093400	643769000	56600	56600	56600	56600	7
567	20240627	093300	643372800	56600	56700	56700	56600	11
568	20240627	093200	642749400	56600	56700	56700	56600	123
569	20240627	093100	635776400	56700	56600	56700	56600	8
570	20240627	093000	635323500	56600	56700	56700	56600	5
571	20240627	092900	635040300	56600	56600	56600	56600	4
572	20240627	092800	634813900	56600	56500	56700	56500	1106
573	20240627	092700	572206300	56500	56500	56600	56500	60
574	20240627	092600	568816200	56500	56500	56600	56500	82
575	20240627	092500	564180800	56600	56600	56600	56500	109
576	20240627	092400	558019400	56500	56500	56500	56500	6
577	20240627	092300	557680400	56500	56600	56600	56500	8
578	20240627	092200	557228000	56500	56500	56600	56500	283
579	20240627	092100	541233600	56500	56500	56600	56500	65
580	20240627	092000	537559100	56600	56500	56600	56500	62
581	20240627	091900	534053800	56500	56600	56700	56500	613
582	20240627	091800	499355300	56600	56600	56700	56600	148
583	20240627	091700	490978400	56600	56600	56600	56500	237
584	20240627	091600	477568200	56600	56600	56700	56500	1765
585	20240627	091500	377696700	56600	56600	56600	56600	16
586	20240627	091400	376791100	56700	56700	56700	56600	8
587	20240627	091300	376337900	56600	56600	56600	56600	150
588	20240627	091200	367847900	56600	56600	56700	56600	10
589	20240627	091100	367281800	56600	56600	56600	56600	4
590	20240627	091000	367055400	56600	56700	56700	56600	50
591	20240627	090900	364225000	56600	56600	56700	56600	116
592	20240627	090800	357659300	56700	56700	56700	56600	70
593	20240627	090700	353691900	56700	56600	56700	56600	43
594	20240627	090600	351254200	56700	56500	56800	56500	340
595	20240627	090500	331998300	56700	56600	56700	56600	650
596	20240627	090400	295205900	56600	56800	57000	56600	315
597	20240627	090300	277342700	56800	56500	56800	56400	348
598	20240627	090200	257668400	56800	56500	56800	56400	372
599	20240627	090100	236643800	56500	56700	56700	56400	1819
600	20240627	090000	133861500	56600	56700	57300	56600	2358