KissMeData/014820/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190100	4024359050	49700	49700	49700	49700	1247
3	20240627	190000	4024359050	49700	49700	49700	49700	0
4	20240627	185900	4024359050	49700	49700	49700	49700	0
5	20240627	185800	4024359050	49700	49700	49700	49700	0
6	20240627	185700	4024359050	49700	49700	49700	49700	0
7	20240627	185600	4024359050	49700	49700	49700	49700	0
8	20240627	185500	4024359050	49700	49700	49700	49700	0
9	20240627	185400	4024359050	49700	49700	49700	49700	0
10	20240627	185300	4024359050	49700	49700	49700	49700	0
11	20240627	185200	4024359050	49700	49700	49700	49700	0
12	20240627	185100	4024359050	49700	49700	49700	49700	0
13	20240627	185000	4024359050	49700	49700	49700	49700	0
14	20240627	184900	4024359050	49700	49700	49700	49700	0
15	20240627	184800	4024359050	49700	49700	49700	49700	0
16	20240627	184700	4024359050	49700	49700	49700	49700	0
17	20240627	184600	4024359050	49700	49700	49700	49700	0
18	20240627	184500	4024359050	49700	49700	49700	49700	0
19	20240627	184400	4024359050	49700	49700	49700	49700	0
20	20240627	184300	4024359050	49700	49700	49700	49700	0
21	20240627	184200	4024359050	49700	49700	49700	49700	0
22	20240627	184100	4024359050	49700	49700	49700	49700	0
23	20240627	184000	4024359050	49700	49700	49700	49700	0
24	20240627	183900	4024359050	49700	49700	49700	49700	0
25	20240627	183800	4024359050	49700	49700	49700	49700	0
26	20240627	183700	4024359050	49700	49700	49700	49700	0
27	20240627	183600	4024359050	49700	49700	49700	49700	0
28	20240627	183500	4024359050	49700	49700	49700	49700	0
29	20240627	183400	4024359050	49700	49700	49700	49700	0
30	20240627	183300	4024359050	49700	49700	49700	49700	0
31	20240627	183200	4024359050	49700	49700	49700	49700	0
32	20240627	183100	4024359050	49700	49700	49700	49700	1247
33	20240627	183000	4024359050	49700	49700	49700	49700	0
34	20240627	182900	4024359050	49700	49700	49700	49700	0
35	20240627	182800	4024359050	49700	49700	49700	49700	0
36	20240627	182700	4024359050	49700	49700	49700	49700	0
37	20240627	182600	4024359050	49700	49700	49700	49700	0
38	20240627	182500	4024359050	49700	49700	49700	49700	0
39	20240627	182400	4024359050	49700	49700	49700	49700	0
40	20240627	182300	4024359050	49700	49700	49700	49700	0
41	20240627	182200	4024359050	49700	49700	49700	49700	0
42	20240627	182100	4024359050	49700	49700	49700	49700	0
43	20240627	182000	4024359050	49700	49700	49700	49700	0
44	20240627	181900	4024359050	49700	49700	49700	49700	0
45	20240627	181800	4024359050	49700	49700	49700	49700	0
46	20240627	181700	4024359050	49700	49700	49700	49700	0
47	20240627	181600	4024359050	49700	49700	49700	49700	0
48	20240627	181500	4024359050	49700	49700	49700	49700	0
49	20240627	181400	4024359050	49700	49700	49700	49700	0
50	20240627	181300	4024359050	49700	49700	49700	49700	0
51	20240627	181200	4024359050	49700	49700	49700	49700	0
52	20240627	181100	4024359050	49700	49700	49700	49700	0
53	20240627	181000	4024359050	49700	49700	49700	49700	0
54	20240627	180900	4024359050	49700	49700	49700	49700	0
55	20240627	180800	4024359050	49700	49700	49700	49700	0
56	20240627	180700	4024359050	49700	49700	49700	49700	0
57	20240627	180600	4024359050	49700	49700	49700	49700	0
58	20240627	180500	4024359050	49700	49700	49700	49700	0
59	20240627	180400	4024359050	49700	49700	49700	49700	0
60	20240627	180300	4024359050	49700	49700	49700	49700	0
61	20240627	180200	4024359050	49700	49700	49700	49700	0
62	20240627	180100	4024359050	49700	49700	49700	49700	1247
63	20240627	180000	4024359050	49700	49700	49700	49700	0
64	20240627	175900	4024359050	49700	49700	49700	49700	0
65	20240627	175800	4024359050	49700	49700	49700	49700	0
66	20240627	175700	4024359050	49700	49700	49700	49700	0
67	20240627	175600	4024359050	49700	49700	49700	49700	0
68	20240627	175500	4024359050	49700	49700	49700	49700	0
69	20240627	175400	4024359050	49700	49700	49700	49700	0
70	20240627	175300	4024359050	49700	49700	49700	49700	0
71	20240627	175200	4024359050	49700	49700	49700	49700	0
72	20240627	175100	4024359050	49700	49700	49700	49700	0
73	20240627	175000	4024359050	49700	49700	49700	49700	0
74	20240627	174900	4024359050	49700	49700	49700	49700	0
75	20240627	174800	4024359050	49700	49700	49700	49700	0
76	20240627	174700	4024359050	49700	49700	49700	49700	0
77	20240627	174600	4024359050	49700	49700	49700	49700	0
78	20240627	174500	4024359050	49700	49700	49700	49700	0
79	20240627	174400	4024359050	49700	49700	49700	49700	0
80	20240627	174300	4024359050	49700	49700	49700	49700	0
81	20240627	174200	4024359050	49700	49700	49700	49700	0
82	20240627	174100	4024359050	49700	49700	49700	49700	0
83	20240627	174000	4024359050	49700	49700	49700	49700	0
84	20240627	173900	4024359050	49700	49700	49700	49700	0
85	20240627	173800	4024359050	49700	49700	49700	49700	0
86	20240627	173700	4024359050	49700	49700	49700	49700	0
87	20240627	173600	4024359050	49700	49700	49700	49700	0
88	20240627	173500	4024359050	49700	49700	49700	49700	0
89	20240627	173400	4024359050	49700	49700	49700	49700	0
90	20240627	173300	4024359050	49700	49700	49700	49700	0
91	20240627	173200	4024359050	49700	49700	49700	49700	0
92	20240627	173100	4024359050	49700	49700	49700	49700	1247
93	20240627	173000	4024359050	49700	49700	49700	49700	0
94	20240627	172900	4024359050	49700	49700	49700	49700	0
95	20240627	172800	4024359050	49700	49700	49700	49700	0
96	20240627	172700	4024359050	49700	49700	49700	49700	0
97	20240627	172600	4024359050	49700	49700	49700	49700	0
98	20240627	172500	4024359050	49700	49700	49700	49700	0
99	20240627	172400	4024359050	49700	49700	49700	49700	0
100	20240627	172300	4024359050	49700	49700	49700	49700	0
101	20240627	172200	4024359050	49700	49700	49700	49700	0
102	20240627	172100	4024359050	49700	49700	49700	49700	0
103	20240627	172000	4024359050	49700	49700	49700	49700	0
104	20240627	171900	4024359050	49700	49700	49700	49700	0
105	20240627	171800	4024359050	49700	49700	49700	49700	0
106	20240627	171700	4024359050	49700	49700	49700	49700	0
107	20240627	171600	4024359050	49700	49700	49700	49700	0
108	20240627	171500	4024359050	49700	49700	49700	49700	0
109	20240627	171400	4024359050	49700	49700	49700	49700	0
110	20240627	171300	4024359050	49700	49700	49700	49700	0
111	20240627	171200	4024359050	49700	49700	49700	49700	0
112	20240627	171100	4024359050	49700	49700	49700	49700	0
113	20240627	171000	4024359050	49700	49700	49700	49700	0
114	20240627	170900	4024359050	49700	49700	49700	49700	0
115	20240627	170800	4024359050	49700	49700	49700	49700	0
116	20240627	170700	4024359050	49700	49700	49700	49700	0
117	20240627	170600	4024359050	49700	49700	49700	49700	0
118	20240627	170500	4024359050	49700	49700	49700	49700	0
119	20240627	170400	4024359050	49700	49700	49700	49700	0
120	20240627	170300	4024359050	49700	49700	49700	49700	0
121	20240627	170200	4024359050	49700	49700	49700	49700	0
122	20240627	170100	4024359050	49700	49700	49700	49700	1247
123	20240627	170000	4024359050	49700	49700	49700	49700	0
124	20240627	165900	4024359050	49700	49700	49700	49700	0
125	20240627	165800	4024359050	49700	49700	49700	49700	0
126	20240627	165700	4024359050	49700	49700	49700	49700	0
127	20240627	165600	4024359050	49700	49700	49700	49700	0
128	20240627	165500	4024359050	49700	49700	49700	49700	0
129	20240627	165400	4024359050	49700	49700	49700	49700	0
130	20240627	165300	4024359050	49700	49700	49700	49700	0
131	20240627	165200	4024359050	49700	49700	49700	49700	0
132	20240627	165100	4024359050	49700	49700	49700	49700	0
133	20240627	165000	4024359050	49700	49700	49700	49700	0
134	20240627	164900	4024359050	49700	49700	49700	49700	0
135	20240627	164800	4024359050	49700	49700	49700	49700	0
136	20240627	164700	4024359050	49700	49700	49700	49700	0
137	20240627	164600	4024359050	49700	49700	49700	49700	0
138	20240627	164500	4024359050	49700	49700	49700	49700	0
139	20240627	164400	4024359050	49700	49700	49700	49700	0
140	20240627	164300	4024359050	49700	49700	49700	49700	0
141	20240627	164200	4024359050	49700	49700	49700	49700	0
142	20240627	164100	4024359050	49700	49700	49700	49700	0
143	20240627	164000	4024359050	49700	49700	49700	49700	0
144	20240627	163900	4024359050	49700	49700	49700	49700	0
145	20240627	163800	4024359050	49700	49700	49700	49700	0
146	20240627	163700	4024359050	49700	49700	49700	49700	0
147	20240627	163600	4024359050	49700	49700	49700	49700	0
148	20240627	163500	4024359050	49700	49700	49700	49700	0
149	20240627	163400	4024359050	49700	49700	49700	49700	0
150	20240627	163300	4024359050	49700	49700	49700	49700	0
151	20240627	163200	4024359050	49700	49700	49700	49700	0
152	20240627	163100	4024359050	49700	49700	49700	49700	1247
153	20240627	163000	4024359050	49700	49700	49700	49700	0
154	20240627	162900	4024359050	49700	49700	49700	49700	0
155	20240627	162800	4024359050	49700	49700	49700	49700	0
156	20240627	162700	4024359050	49700	49700	49700	49700	0
157	20240627	162600	4024359050	49700	49700	49700	49700	0
158	20240627	162500	4024359050	49700	49700	49700	49700	0
159	20240627	162400	4024359050	49700	49700	49700	49700	0
160	20240627	162300	4024359050	49700	49700	49700	49700	0
161	20240627	162200	4024359050	49700	49700	49700	49700	0
162	20240627	162100	4024359050	49700	49700	49700	49700	0
163	20240627	162000	4024359050	49700	49700	49700	49700	0
164	20240627	161900	4024359050	49700	49700	49700	49700	0
165	20240627	161800	4024359050	49700	49700	49700	49700	0
166	20240627	161700	4024359050	49700	49700	49700	49700	0
167	20240627	161600	4024359050	49700	49700	49700	49700	0
168	20240627	161500	4024359050	49700	49700	49700	49700	0
169	20240627	161400	4024359050	49700	49700	49700	49700	0
170	20240627	161300	4024359050	49700	49700	49700	49700	0
171	20240627	161200	4024359050	49700	49700	49700	49700	0
172	20240627	161100	4024359050	49700	49700	49700	49700	0
173	20240627	161000	4024359050	49700	49700	49700	49700	0
174	20240627	160900	4024359050	49700	49700	49700	49700	0
175	20240627	160800	4024359050	49700	49700	49700	49700	0
176	20240627	160700	4024359050	49700	49700	49700	49700	0
177	20240627	160600	4024359050	49700	49700	49700	49700	0
178	20240627	160500	4024359050	49700	49700	49700	49700	0
179	20240627	160400	4024359050	49700	49700	49700	49700	0
180	20240627	160300	4024359050	49700	49700	49700	49700	0
181	20240627	160200	4024359050	49700	49700	49700	49700	0
182	20240627	160100	4024359050	49700	49700	49700	49700	1247
183	20240627	160000	4024359050	49700	49700	49700	49700	0
184	20240627	155900	4024359050	49700	49700	49700	49700	0
185	20240627	155800	4024359050	49700	49700	49700	49700	0
186	20240627	155700	4024359050	49700	49700	49700	49700	0
187	20240627	155600	4024359050	49700	49700	49700	49700	0
188	20240627	155500	4024359050	49700	49700	49700	49700	0
189	20240627	155400	4024359050	49700	49700	49700	49700	0
190	20240627	155300	4024359050	49700	49700	49700	49700	0
191	20240627	155200	4024359050	49700	49700	49700	49700	0
192	20240627	155100	4024359050	49700	49700	49700	49700	0
193	20240627	155000	4024359050	49700	49700	49700	49700	0
194	20240627	154900	4024359050	49700	49700	49700	49700	0
195	20240627	154800	4024359050	49700	49700	49700	49700	0
196	20240627	154700	4024359050	49700	49700	49700	49700	0
197	20240627	154600	4024359050	49700	49700	49700	49700	0
198	20240627	154500	4024359050	49700	49700	49700	49700	0
199	20240627	154400	4024359050	49700	49700	49700	49700	0
200	20240627	154300	4024359050	49700	49700	49700	49700	0
201	20240627	154200	4024359050	49700	49700	49700	49700	0
202	20240627	154100	4024359050	49700	49700	49700	49700	0
203	20240627	154000	4024359050	49700	49700	49700	49700	0
204	20240627	153900	4024359050	49700	49700	49700	49700	0
205	20240627	153800	4024359050	49700	49700	49700	49700	0
206	20240627	153700	4024359050	49700	49700	49700	49700	0
207	20240627	153600	4024359050	49700	49700	49700	49700	0
208	20240627	153500	4024359050	49700	49700	49700	49700	0
209	20240627	153400	4024359050	49700	49700	49700	49700	0
210	20240627	153300	4024359050	49700	49700	49700	49700	0
211	20240627	153200	4024359050	49700	49700	49700	49700	0
212	20240627	153100	4024359050	49700	49700	49700	49700	1247
213	20240627	153000	4024359050	49700	49700	49700	49700	1247
214	20240627	152900	3962383150	49850	49850	49850	49850	0
215	20240627	152800	3962383150	49850	49850	49850	49850	0
216	20240627	152700	3962383150	49850	49850	49850	49850	0
217	20240627	152600	3962383150	49850	49850	49850	49850	0
218	20240627	152500	3962383150	49850	49850	49850	49850	0
219	20240627	152400	3962383150	49850	49850	49850	49850	0
220	20240627	152300	3962383150	49850	49850	49850	49850	0
221	20240627	152200	3962383150	49850	49850	49850	49850	0
222	20240627	152100	3962383150	49850	49850	49850	49850	0
223	20240627	152000	3962383150	49850	49850	49850	49850	0
224	20240627	151900	3962383150	49850	49700	49850	49650	126
225	20240627	151800	3956121800	49650	49800	49800	49650	38
226	20240627	151700	3954233550	49850	49650	49850	49650	55
227	20240627	151600	3951497600	49850	49850	49850	49650	147
228	20240627	151500	3944183500	49900	49900	49900	49850	35
229	20240627	151400	3942438650	49900	49900	49950	49800	184
230	20240627	151300	3933260100	49950	49950	49950	49950	233
231	20240627	151200	3921621750	49950	49950	49950	49800	139
232	20240627	151100	3914680050	49950	49650	49950	49600	564
233	20240627	151000	3886673600	49650	49600	49650	49550	201
234	20240627	150900	3876696400	49600	49700	49700	49600	162
235	20240627	150800	3868652700	49700	49700	49700	49700	17
236	20240627	150700	3867807800	49700	49850	49900	49700	1549
237	20240627	150600	3790676950	49900	50000	50000	49900	105
238	20240627	150500	3785430400	50100	50000	50100	50000	59
239	20240627	150400	3782480200	49950	49950	50000	49950	43
240	20240627	150300	3780332300	49950	49850	49950	49850	87
241	20240627	150200	3775991800	49850	49850	49850	49850	66
242	20240627	150100	3772701700	49850	49850	49850	49850	1
243	20240627	150000	3772651850	49850	49700	49850	49700	68
244	20240627	145900	3769271850	49700	49850	49850	49700	190
245	20240627	145800	3759813200	49850	49850	49850	49850	5
246	20240627	145700	3759563950	49850	49800	49850	49800	6
247	20240627	145600	3759264950	49800	49750	49800	49750	155
248	20240627	145500	3751546550	49800	49750	49800	49750	56
249	20240627	145400	3748757800	49750	49750	49750	49750	1
250	20240627	145300	3748708050	49700	49800	49800	49700	140
251	20240627	145200	3741742000	49800	49800	49800	49800	58
252	20240627	145100	3738853600	49800	49850	49850	49800	82
253	20240627	145000	3734768750	49850	49850	49850	49850	1
254	20240627	144900	3734718900	49800	49800	49800	49800	3
255	20240627	144800	3734569500	49800	49750	49800	49750	75
256	20240627	144700	3730838000	49750	49800	49800	49750	44
257	20240627	144600	3728647500	49750	49750	49750	49750	0
258	20240627	144500	3728647500	49750	49750	49750	49700	113
259	20240627	144400	3723030600	49700	49700	49700	49700	0
260	20240627	144300	3723030600	49700	49800	49800	49700	208
261	20240627	144200	3712682950	49800	49800	49800	49800	155
262	20240627	144100	3704963950	49800	49850	49850	49800	20
263	20240627	144000	3703967450	49850	49850	49850	49850	0
264	20240627	143900	3703967450	49850	49850	49850	49850	2
265	20240627	143800	3703867750	49850	49700	49850	49700	290
266	20240627	143700	3689449550	49650	49550	49650	49550	102
267	20240627	143600	3684386250	49650	49700	49700	49550	7
268	20240627	143500	3684038850	49550	49500	49700	49500	334
269	20240627	143400	3667503350	49500	49500	49500	49450	29
270	20240627	143300	3666067900	49500	49500	49500	49450	9
271	20240627	143200	3665622550	49450	49500	49500	49450	121
272	20240627	143100	3659636600	49500	49500	49650	49400	917
273	20240627	143000	3614301750	49500	49550	49550	49500	74
274	20240627	142900	3610638500	49550	49600	49700	49550	28
275	20240627	142800	3609250500	49700	49550	49700	49550	54
276	20240627	142700	3606570250	49500	49500	49600	49450	224
277	20240627	142600	3595477800	49600	49500	49600	49450	185
278	20240627	142500	3586327650	49500	49500	49500	49400	888
279	20240627	142400	3542377400	49500	49500	49500	49500	144
280	20240627	142300	3535249400	49600	49550	49750	49550	308
281	20240627	142200	3519984650	49600	49500	49600	49500	284
282	20240627	142100	3505922300	49550	49600	49750	49550	508
283	20240627	142000	3480740200	49600	49650	49650	49600	21
284	20240627	141900	3479698550	49600	49650	49650	49600	141
285	20240627	141800	3472699000	49700	49700	49700	49700	10
286	20240627	141700	3472202000	49700	49700	49700	49700	10
287	20240627	141600	3471705000	49700	49700	49700	49650	607
288	20240627	141500	3441554700	49700	49700	49700	49700	0
289	20240627	141400	3441554700	49700	49700	49700	49700	37
290	20240627	141300	3439715800	49700	49750	49750	49700	130
291	20240627	141200	3433253300	49750	49700	49750	49700	28
292	20240627	141100	3431860400	49700	49650	49700	49650	38
293	20240627	141000	3429972700	49650	49750	49750	49650	97
294	20240627	140900	3425153650	49700	49700	49700	49700	78
295	20240627	140800	3421277050	49750	49750	49750	49750	43
296	20240627	140700	3419137800	49800	49700	49850	49700	102
297	20240627	140600	3414067800	49750	49850	49850	49750	73
298	20240627	140500	3410429950	49700	49800	49850	49700	461
299	20240627	140400	3387475650	49700	49750	49800	49700	282
300	20240627	140300	3373449200	49800	49750	49850	49750	648
301	20240627	140200	3341189400	49850	49850	49900	49700	614
302	20240627	140100	3310652450	49900	49850	49900	49850	11
303	20240627	140000	3310103700	49750	49750	49750	49750	8
304	20240627	135900	3309705700	49700	49800	49900	49700	540
305	20240627	135800	3282844750	49900	49850	49900	49750	139
306	20240627	135700	3275924950	49850	49850	49850	49850	42
307	20240627	135600	3273831250	49850	49800	50000	49800	238
308	20240627	135500	3261955500	49900	49800	49900	49650	1524
309	20240627	135400	3186154100	49800	49900	49900	49800	610
310	20240627	135300	3155740800	49950	49950	49950	49950	349
311	20240627	135200	3138308250	50000	50000	50000	50000	99
312	20240627	135100	3133358250	50000	50000	50000	50000	14
313	20240627	135000	3132658250	50000	50100	50100	50000	121
314	20240627	134900	3126608150	50000	50000	50000	50000	72
315	20240627	134800	3123008150	50000	50000	50000	50000	60
316	20240627	134700	3120008150	49900	50000	50000	49900	1194
317	20240627	134600	3060333600	50000	50200	50200	50000	20
318	20240627	134500	3059332000	50100	50200	50200	50100	1025
319	20240627	134400	3007978500	50200	50200	50200	50200	28
320	20240627	134300	3006572900	50300	50100	50300	50100	142
321	20240627	134200	2999448800	50100	50200	50300	50100	1501
322	20240627	134100	2924103000	50400	50200	50500	50200	143
323	20240627	134000	2916910000	50300	50300	50300	50300	615
324	20240627	133900	2885975500	50300	50300	50300	50300	24
325	20240627	133800	2884768300	50400	50400	50400	50400	105
326	20240627	133700	2879476300	50400	50300	50400	50300	280
327	20240627	133600	2865389100	50300	50400	50400	50300	287
328	20240627	133500	2850936300	50400	50400	50500	50400	740
329	20240627	133400	2813635300	50400	50500	50500	50400	351
330	20240627	133300	2795934800	50500	50700	50700	50500	1254
331	20240627	133200	2732564500	50800	50800	50800	50800	0
332	20240627	133100	2732564500	50800	50700	50800	50700	502
333	20240627	133000	2707096900	50800	50800	50800	50800	250
334	20240627	132900	2694396900	50800	50800	50800	50800	0
335	20240627	132800	2694396900	50800	50800	50800	50800	1
336	20240627	132700	2694346100	50800	50600	50800	50600	502
337	20240627	132600	2668895300	50600	50600	50600	50600	63
338	20240627	132500	2665707500	50700	50800	50800	50700	624
339	20240627	132400	2634069600	50800	50800	50800	50800	6
340	20240627	132300	2633764800	50900	50800	50900	50800	23
341	20240627	132200	2632596300	50800	50800	50800	50800	178
342	20240627	132100	2623553900	50700	50700	50700	50700	0
343	20240627	132000	2623553900	50700	50800	50800	50700	61
344	20240627	131900	2620461100	50800	50800	50800	50800	0
345	20240627	131800	2620461100	50800	50800	50800	50800	66
346	20240627	131700	2617108300	50800	50800	50800	50800	37
347	20240627	131600	2615228700	50800	50800	50800	50800	0
348	20240627	131500	2615228700	50800	50800	50800	50800	97
349	20240627	131400	2610301100	50900	50800	50900	50800	11
350	20240627	131300	2609742200	50700	51000	51000	50700	99
351	20240627	131200	2604708300	51000	50900	51000	50900	50
352	20240627	131100	2602161700	50800	50900	50900	50800	331
353	20240627	131000	2585345900	50900	50900	50900	50900	0
354	20240627	130900	2585345900	50900	50800	50900	50800	50
355	20240627	130800	2582805400	50800	50800	50800	50800	10
356	20240627	130700	2582297400	50900	50900	50900	50900	20
357	20240627	130600	2581279400	50800	50800	50800	50800	0
358	20240627	130500	2581279400	50800	51000	51000	50800	38
359	20240627	130400	2579348800	50800	50800	50800	50800	38
360	20240627	130300	2577418400	51000	51000	51000	51000	0
361	20240627	130200	2577418400	51000	50800	51000	50800	91
362	20240627	130100	2572784800	50900	50900	50900	50900	5
363	20240627	130000	2572530300	51000	50900	51000	50800	41
364	20240627	125900	2570447000	51000	51000	51000	50800	51
365	20240627	125800	2567851000	50900	51000	51000	50900	126
366	20240627	125700	2561437300	50900	50900	50900	50900	128
367	20240627	125600	2554922100	50800	50800	50800	50800	38
368	20240627	125500	2552991700	50900	50800	50900	50800	7
369	20240627	125400	2552636000	50800	50700	50800	50700	422
370	20240627	125300	2531202400	50800	50800	50800	50800	0
371	20240627	125200	2531202400	50800	50800	50800	50800	5
372	20240627	125100	2530948400	50700	50700	50700	50700	198
373	20240627	125000	2520909800	50700	50700	50700	50700	352
374	20240627	124900	2503063400	50700	50700	50700	50700	135
375	20240627	124800	2496218900	50700	50700	50700	50700	0
376	20240627	124700	2496218900	50700	50700	50700	50700	75
377	20240627	124600	2492416400	50800	50800	50800	50800	0
378	20240627	124500	2492416400	50800	50700	50800	50700	132
379	20240627	124400	2485723900	50800	50800	50800	50800	2
380	20240627	124300	2485622300	50800	50800	50800	50800	0
381	20240627	124200	2485622300	50800	50800	50800	50800	94
382	20240627	124100	2480847100	50700	50700	50700	50700	47
383	20240627	124000	2478464200	50700	50800	50800	50700	62
384	20240627	123900	2475314700	50800	50800	50800	50800	5
385	20240627	123800	2475060700	50800	50800	50800	50800	10
386	20240627	123700	2474552700	50700	50700	50700	50700	4
387	20240627	123600	2474349900	50800	50800	50800	50800	637
388	20240627	123500	2441990300	50700	50700	50700	50700	260
389	20240627	123400	2428808300	50800	50800	50800	50800	55
390	20240627	123300	2426014300	50800	50800	50800	50800	20
391	20240627	123200	2424998300	50800	50800	50800	50800	105
392	20240627	123100	2419664300	50700	50700	50700	50700	100
393	20240627	123000	2414594300	50700	50700	50700	50700	100
394	20240627	122900	2409524300	50700	50700	50700	50700	181
395	20240627	122800	2400347600	50700	50800	50800	50700	105
396	20240627	122700	2395023600	50800	50800	50800	50800	15
397	20240627	122600	2394261600	50800	50900	50900	50800	154
398	20240627	122500	2386432900	50800	50900	50900	50800	18
399	20240627	122400	2385517500	50800	50800	50800	50800	37
400	20240627	122300	2383637900	51000	50800	51000	50800	201
401	20240627	122200	2373426900	50800	50800	50800	50800	38
402	20240627	122100	2371496500	51000	50800	51000	50800	3
403	20240627	122000	2371343900	50800	50900	50900	50800	89
404	20240627	121900	2366817500	50900	50800	50900	50800	118
405	20240627	121800	2360820800	50800	50800	50800	50800	1
406	20240627	121700	2360770000	50800	50800	50800	50800	37
407	20240627	121600	2358890400	50900	50900	50900	50800	239
408	20240627	121500	2346744800	50900	50900	51000	50900	25
409	20240627	121400	2345472200	50900	50900	50900	50900	98
410	20240627	121300	2340484000	50900	50800	50900	50800	51
411	20240627	121200	2337892500	50800	50800	50800	50800	19
412	20240627	121100	2336927300	50900	50900	50900	50900	233
413	20240627	121000	2325067600	51000	51000	51000	51000	0
414	20240627	120900	2325067600	51000	51000	51000	50900	88
415	20240627	120800	2320583300	51000	50800	51000	50800	810
416	20240627	120700	2279418800	50700	50700	50700	50700	5
417	20240627	120600	2279165300	50700	50800	50800	50700	65
418	20240627	120500	2275863400	50800	50800	50800	50800	0
419	20240627	120400	2275863400	50800	50800	50800	50800	71
420	20240627	120300	2272256600	50800	50800	50800	50800	10
421	20240627	120200	2271748600	50800	50700	50800	50700	195
422	20240627	120100	2261851600	50800	50800	50800	50800	1
423	20240627	120000	2261800800	50800	50700	50800	50700	218
424	20240627	115900	2250746500	50700	50700	50700	50700	0
425	20240627	115800	2250746500	50700	50700	50700	50700	60
426	20240627	115700	2247704500	50800	50800	50800	50800	1
427	20240627	115600	2247653700	50700	50700	50700	50700	125
428	20240627	115500	2241316200	50800	50700	50800	50700	23
429	20240627	115400	2240150000	50800	50800	50800	50800	1
430	20240627	115300	2240099200	50800	50700	50800	50700	248
431	20240627	115200	2227525500	50700	50700	50700	50700	20
432	20240627	115100	2226511500	50700	50700	50700	50700	1
433	20240627	115000	2226460800	50800	50800	50800	50800	2
434	20240627	114900	2226359200	50800	50800	50800	50800	0
435	20240627	114800	2226359200	50800	50800	50800	50800	1
436	20240627	114700	2226308400	50800	50800	50800	50800	10
437	20240627	114600	2225800400	50800	50700	50800	50700	12
438	20240627	114500	2225191900	50700	50700	50700	50700	5
439	20240627	114400	2224938400	50800	50700	50800	50700	32
440	20240627	114300	2223315900	50700	50700	50700	50700	571
441	20240627	114200	2194366200	50700	50700	50700	50700	0
442	20240627	114100	2194366200	50700	50700	50700	50700	12
443	20240627	114000	2193757800	50700	50700	50700	50700	98
444	20240627	113900	2188789200	50700	50700	50700	50700	0
445	20240627	113800	2188789200	50700	50700	50700	50700	31
446	20240627	113700	2187217500	50700	50700	50700	50700	1
447	20240627	113600	2187166800	50700	50800	50800	50700	58
448	20240627	113500	2184225400	50800	50700	50800	50700	7
449	20240627	113400	2183870100	50800	50800	50800	50800	106
450	20240627	113300	2178485300	50800	50800	50800	50800	161
451	20240627	113200	2170306500	50700	50700	50700	50700	0
452	20240627	113100	2170306500	50700	50700	50700	50700	20
453	20240627	113000	2169292500	50700	50700	50700	50700	17
454	20240627	112900	2168430600	50700	50700	50700	50700	55
455	20240627	112800	2165642100	50800	50800	50800	50800	11
456	20240627	112700	2165083300	50700	50600	50700	50600	35
457	20240627	112600	2163309800	50700	50700	50700	50700	353
458	20240627	112500	2145412700	50700	50600	50700	50600	130
459	20240627	112400	2138831700	50600	50600	50600	50600	260
460	20240627	112300	2125675700	50600	50600	50600	50600	5
461	20240627	112200	2125422700	50600	50700	50700	50600	13
462	20240627	112100	2124764800	50600	50600	50600	50600	12
463	20240627	112000	2124157600	50600	50600	50600	50600	104
464	20240627	111900	2118895200	50600	50700	50700	50600	339
465	20240627	111800	2101740800	50700	50800	50800	50700	1676
466	20240627	111700	2016766900	50800	50800	50800	50800	0
467	20240627	111600	2016766900	50800	50700	50800	50700	39
468	20240627	111500	2014785900	50800	50700	50800	50700	100
469	20240627	111400	2009706000	50700	50800	50800	50700	7
470	20240627	111300	2009350600	50700	50700	50800	50700	161
471	20240627	111200	2001178300	50800	50800	50800	50800	116
472	20240627	111100	1995285500	50800	50700	50800	50700	92
473	20240627	111000	1990612000	50700	50800	50800	50700	205
474	20240627	110900	1980218000	50700	50800	50800	50700	34
475	20240627	110800	1978493900	50800	50700	50800	50700	51
476	20240627	110700	1975907600	50800	50800	50900	50800	364
477	20240627	110600	1957412300	50900	50800	50900	50800	47
478	20240627	110500	1955023700	50800	50800	50800	50800	0
479	20240627	110400	1955023700	50800	50800	50800	50800	38
480	20240627	110300	1953093300	50900	50900	50900	50900	0
481	20240627	110200	1953093300	50900	50800	50900	50800	376
482	20240627	110100	1933992400	50800	50700	50800	50700	254
483	20240627	110000	1921089400	50800	50600	50800	50600	14
484	20240627	105900	1920379800	50600	50700	50800	50600	210
485	20240627	105800	1909749400	50700	50700	50800	50700	136
486	20240627	105700	1902854100	50800	50800	50800	50800	94
487	20240627	105600	1898078900	50800	50700	50800	50700	334
488	20240627	105500	1881144600	50800	50800	50800	50700	1246
489	20240627	105400	1817868000	50800	50900	50900	50800	52
490	20240627	105300	1815224900	50900	50900	50900	50900	5
491	20240627	105200	1814970400	50800	50800	50900	50800	75
492	20240627	105100	1811157000	50900	50800	50900	50800	57
493	20240627	105000	1808260900	50900	50900	50900	50900	6
494	20240627	104900	1807955500	50900	50900	50900	50800	328
495	20240627	104800	1791292500	50800	50900	50900	50800	143
496	20240627	104700	1784027100	50800	50900	51000	50800	306
497	20240627	104600	1768463700	50900	50900	50900	50900	157
498	20240627	104500	1760472400	50800	50800	50800	50800	396
499	20240627	104400	1740355600	50700	50700	50700	50700	142
500	20240627	104300	1733156200	50700	50800	50800	50700	177
501	20240627	104200	1724182100	50800	50800	50800	50800	70
502	20240627	104100	1720626100	50800	50800	50800	50800	70
503	20240627	104000	1717070100	50800	50800	50900	50800	54
504	20240627	103900	1714326800	50800	50800	50900	50800	172
505	20240627	103800	1705589000	50900	50900	50900	50900	2
506	20240627	103700	1705487200	50900	50800	50900	50800	71
507	20240627	103600	1701880200	50800	50800	50800	50800	98
508	20240627	103500	1696901800	50800	50800	50800	50800	10
509	20240627	103400	1696393800	50800	50800	50900	50800	94
510	20240627	103300	1691618100	50800	50800	50800	50800	60
511	20240627	103200	1688570100	50900	50900	50900	50800	243
512	20240627	103100	1676222500	50900	50900	50900	50900	185
513	20240627	103000	1666806000	50900	51000	51000	50900	53
514	20240627	102900	1664107800	51000	50900	51000	50900	36
515	20240627	102800	1662275200	51000	50900	51000	50900	53
516	20240627	102700	1659577400	50900	50900	50900	50900	10
517	20240627	102600	1659068400	50800	51000	51000	50800	362
518	20240627	102500	1640658500	51000	51000	51000	51000	0
519	20240627	102400	1640658500	51000	50900	51000	50800	384
520	20240627	102300	1621128400	50900	50900	50900	50900	6
521	20240627	102200	1620823000	50800	50800	50900	50800	49
522	20240627	102100	1618333100	50900	51000	51000	50900	43
523	20240627	102000	1616144300	50900	51000	51000	50900	110
524	20240627	101900	1610543400	51000	50800	51000	50800	52
525	20240627	101800	1607901400	50800	50800	50800	50800	20
526	20240627	101700	1606885400	50800	51000	51000	50800	37
527	20240627	101600	1605005600	51000	50800	51000	50800	149
528	20240627	101500	1597434200	50800	50800	50800	50800	416
529	20240627	101400	1576301400	51000	51000	51000	50800	19
530	20240627	101300	1575335800	50800	50900	51000	50800	239
531	20240627	101200	1563174600	50900	50900	50900	50900	100
532	20240627	101100	1558084600	51000	51000	51000	51000	222
533	20240627	101000	1546762600	51100	51000	51100	51000	56
534	20240627	100900	1543906500	50900	51000	51000	50900	92
535	20240627	100800	1539218200	51000	51100	51100	51000	209
536	20240627	100700	1528558200	51000	51100	51100	51000	88
537	20240627	100600	1524065200	51100	51000	51100	50900	242
538	20240627	100500	1511725600	51000	51000	51100	50900	93
539	20240627	100400	1506982700	51000	51000	51000	50900	516
540	20240627	100300	1480680700	51100	50900	51100	50900	238
541	20240627	100200	1468562900	51000	51000	51100	50900	177
542	20240627	100100	1459536100	51100	51200	51200	50900	43
543	20240627	100000	1457335900	51000	51100	51300	51000	696
544	20240627	095900	1421817900	51300	51200	51300	51200	28
545	20240627	095800	1420384200	51200	51300	51300	51200	42
546	20240627	095700	1418233300	51300	51200	51400	51200	28
547	20240627	095600	1416799300	51100	51400	51500	51100	1481
548	20240627	095500	1340973800	51400	51300	51500	51300	39
549	20240627	095400	1338966200	51500	51400	51500	51300	174
550	20240627	095300	1330024800	51400	51400	51500	51400	255
551	20240627	095200	1316914900	51500	51400	51500	51300	204
552	20240627	095100	1306426200	51400	51300	51400	51300	181
553	20240627	095000	1297127400	51400	51400	51400	51300	27
554	20240627	094900	1295741700	51400	51400	51400	51100	2043
555	20240627	094800	1191293100	51300	51400	51400	51200	252
556	20240627	094700	1178364800	51400	51400	51400	51300	252
557	20240627	094600	1165416400	51200	51300	51300	51200	129
558	20240627	094500	1158798800	51400	51300	51400	51300	64
559	20240627	094400	1155515100	51300	51300	51300	51300	48
560	20240627	094300	1153052700	51400	51300	51400	51100	216
561	20240627	094200	1141978600	51100	51000	51300	50900	1213
562	20240627	094100	1080011600	50900	51000	51100	50900	279
563	20240627	094000	1065786000	51000	51000	51100	51000	39
564	20240627	093900	1063796800	51100	51100	51200	51000	248
565	20240627	093800	1051133500	51300	51300	51400	51300	27
566	20240627	093700	1049748300	51300	51200	51400	51200	384
567	20240627	093600	1030028000	51100	51000	51200	51000	56
568	20240627	093500	1027169800	51100	51200	51200	51100	1074
569	20240627	093400	972182700	51200	50900	51200	50800	636
570	20240627	093300	939747400	50900	50800	50900	50700	1753
571	20240627	093200	850656600	50800	50900	51000	50800	228
572	20240627	093100	839052200	51000	51000	51000	50900	194
573	20240627	093000	829159300	51000	50900	51000	50800	183
574	20240627	092900	819845900	50900	50800	50900	50700	107
575	20240627	092800	814415600	50800	50800	50800	50700	299
576	20240627	092700	799252200	50800	50700	50800	50700	612
577	20240627	092600	768216600	50700	50800	50800	50700	103
578	20240627	092500	762991900	50800	51000	51000	50800	153
579	20240627	092400	755214200	50900	50800	51000	50800	421
580	20240627	092300	733780500	50800	50900	50900	50700	108
581	20240627	092200	728292800	50900	50900	51000	50700	172
582	20240627	092100	719538200	50900	50900	50900	50700	336
583	20240627	092000	702475100	50900	50800	51000	50800	125
584	20240627	091900	696117400	50800	50900	50900	50800	135
585	20240627	091800	689253900	50900	50900	50900	50600	239
586	20240627	091700	677123400	50700	50700	50800	50500	940
587	20240627	091600	629411000	50700	50900	50900	50700	395
588	20240627	091500	609349600	51100	51200	51200	50800	2262
589	20240627	091400	494152700	51100	51200	51300	51100	157
590	20240627	091300	486112700	51200	51100	51400	51100	333
591	20240627	091200	469057100	51100	51300	51300	51100	778
592	20240627	091100	429164700	51300	51300	51400	51300	185
593	20240627	091000	419667800	51000	51200	51300	51000	847
594	20240627	090900	376376000	51100	51200	51200	51100	482
595	20240627	090800	351723300	51300	51300	51500	51200	225
596	20240627	090700	340183300	51400	51400	51400	51300	268
597	20240627	090600	326414100	51400	51400	51500	51300	247
598	20240627	090500	313718500	51500	51500	51500	51400	1064
599	20240627	090400	258965700	51500	51500	51700	51400	1197
600	20240627	090300	197232700	51500	51000	51500	51000	907
601	20240627	090200	150719800	51000	50900	51000	50800	877
602	20240627	090100	106052700	50900	50400	51100	50400	418
603	20240627	090000	84792200	50400	50400	51000	50300	1682