KissMeData/123700/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202000	94999915	3570	3570	3570	3570	1134
3	20240627	201900	94999915	3570	3570	3570	3570	0
4	20240627	201800	94999915	3570	3570	3570	3570	0
5	20240627	201700	94999915	3570	3570	3570	3570	0
6	20240627	201600	94999915	3570	3570	3570	3570	0
7	20240627	201500	94999915	3570	3570	3570	3570	0
8	20240627	201400	94999915	3570	3570	3570	3570	0
9	20240627	201300	94999915	3570	3570	3570	3570	0
10	20240627	201200	94999915	3570	3570	3570	3570	0
11	20240627	201100	94999915	3570	3570	3570	3570	0
12	20240627	201000	94999915	3570	3570	3570	3570	0
13	20240627	200900	94999915	3570	3570	3570	3570	0
14	20240627	200800	94999915	3570	3570	3570	3570	0
15	20240627	200700	94999915	3570	3570	3570	3570	0
16	20240627	200600	94999915	3570	3570	3570	3570	0
17	20240627	200500	94999915	3570	3570	3570	3570	0
18	20240627	200400	94999915	3570	3570	3570	3570	0
19	20240627	200300	94999915	3570	3570	3570	3570	0
20	20240627	200200	94999915	3570	3570	3570	3570	0
21	20240627	200100	94999915	3570	3570	3570	3570	0
22	20240627	200000	94999915	3570	3570	3570	3570	0
23	20240627	195900	94999915	3570	3570	3570	3570	0
24	20240627	195800	94999915	3570	3570	3570	3570	0
25	20240627	195700	94999915	3570	3570	3570	3570	0
26	20240627	195600	94999915	3570	3570	3570	3570	0
27	20240627	195500	94999915	3570	3570	3570	3570	0
28	20240627	195400	94999915	3570	3570	3570	3570	0
29	20240627	195300	94999915	3570	3570	3570	3570	0
30	20240627	195200	94999915	3570	3570	3570	3570	0
31	20240627	195100	94999915	3570	3570	3570	3570	0
32	20240627	195000	94999915	3570	3570	3570	3570	1134
33	20240627	194900	94999915	3570	3570	3570	3570	0
34	20240627	194800	94999915	3570	3570	3570	3570	0
35	20240627	194700	94999915	3570	3570	3570	3570	0
36	20240627	194600	94999915	3570	3570	3570	3570	0
37	20240627	194500	94999915	3570	3570	3570	3570	0
38	20240627	194400	94999915	3570	3570	3570	3570	0
39	20240627	194300	94999915	3570	3570	3570	3570	0
40	20240627	194200	94999915	3570	3570	3570	3570	0
41	20240627	194100	94999915	3570	3570	3570	3570	0
42	20240627	194000	94999915	3570	3570	3570	3570	0
43	20240627	193900	94999915	3570	3570	3570	3570	0
44	20240627	193800	94999915	3570	3570	3570	3570	0
45	20240627	193700	94999915	3570	3570	3570	3570	0
46	20240627	193600	94999915	3570	3570	3570	3570	0
47	20240627	193500	94999915	3570	3570	3570	3570	0
48	20240627	193400	94999915	3570	3570	3570	3570	0
49	20240627	193300	94999915	3570	3570	3570	3570	0
50	20240627	193200	94999915	3570	3570	3570	3570	0
51	20240627	193100	94999915	3570	3570	3570	3570	0
52	20240627	193000	94999915	3570	3570	3570	3570	0
53	20240627	192900	94999915	3570	3570	3570	3570	0
54	20240627	192800	94999915	3570	3570	3570	3570	0
55	20240627	192700	94999915	3570	3570	3570	3570	0
56	20240627	192600	94999915	3570	3570	3570	3570	0
57	20240627	192500	94999915	3570	3570	3570	3570	0
58	20240627	192400	94999915	3570	3570	3570	3570	0
59	20240627	192300	94999915	3570	3570	3570	3570	0
60	20240627	192200	94999915	3570	3570	3570	3570	0
61	20240627	192100	94999915	3570	3570	3570	3570	0
62	20240627	192000	94999915	3570	3570	3570	3570	1134
63	20240627	191900	94999915	3570	3570	3570	3570	0
64	20240627	191800	94999915	3570	3570	3570	3570	0
65	20240627	191700	94999915	3570	3570	3570	3570	0
66	20240627	191600	94999915	3570	3570	3570	3570	0
67	20240627	191500	94999915	3570	3570	3570	3570	0
68	20240627	191400	94999915	3570	3570	3570	3570	0
69	20240627	191300	94999915	3570	3570	3570	3570	0
70	20240627	191200	94999915	3570	3570	3570	3570	0
71	20240627	191100	94999915	3570	3570	3570	3570	0
72	20240627	191000	94999915	3570	3570	3570	3570	0
73	20240627	190900	94999915	3570	3570	3570	3570	0
74	20240627	190800	94999915	3570	3570	3570	3570	0
75	20240627	190700	94999915	3570	3570	3570	3570	0
76	20240627	190600	94999915	3570	3570	3570	3570	0
77	20240627	190500	94999915	3570	3570	3570	3570	0
78	20240627	190400	94999915	3570	3570	3570	3570	0
79	20240627	190300	94999915	3570	3570	3570	3570	0
80	20240627	190200	94999915	3570	3570	3570	3570	0
81	20240627	190100	94999915	3570	3570	3570	3570	0
82	20240627	190000	94999915	3570	3570	3570	3570	0
83	20240627	185900	94999915	3570	3570	3570	3570	0
84	20240627	185800	94999915	3570	3570	3570	3570	0
85	20240627	185700	94999915	3570	3570	3570	3570	0
86	20240627	185600	94999915	3570	3570	3570	3570	0
87	20240627	185500	94999915	3570	3570	3570	3570	0
88	20240627	185400	94999915	3570	3570	3570	3570	0
89	20240627	185300	94999915	3570	3570	3570	3570	0
90	20240627	185200	94999915	3570	3570	3570	3570	0
91	20240627	185100	94999915	3570	3570	3570	3570	0
92	20240627	185000	94999915	3570	3570	3570	3570	1134
93	20240627	184900	94999915	3570	3570	3570	3570	0
94	20240627	184800	94999915	3570	3570	3570	3570	0
95	20240627	184700	94999915	3570	3570	3570	3570	0
96	20240627	184600	94999915	3570	3570	3570	3570	0
97	20240627	184500	94999915	3570	3570	3570	3570	0
98	20240627	184400	94999915	3570	3570	3570	3570	0
99	20240627	184300	94999915	3570	3570	3570	3570	0
100	20240627	184200	94999915	3570	3570	3570	3570	0
101	20240627	184100	94999915	3570	3570	3570	3570	0
102	20240627	184000	94999915	3570	3570	3570	3570	0
103	20240627	183900	94999915	3570	3570	3570	3570	0
104	20240627	183800	94999915	3570	3570	3570	3570	0
105	20240627	183700	94999915	3570	3570	3570	3570	0
106	20240627	183600	94999915	3570	3570	3570	3570	0
107	20240627	183500	94999915	3570	3570	3570	3570	0
108	20240627	183400	94999915	3570	3570	3570	3570	0
109	20240627	183300	94999915	3570	3570	3570	3570	0
110	20240627	183200	94999915	3570	3570	3570	3570	0
111	20240627	183100	94999915	3570	3570	3570	3570	0
112	20240627	183000	94999915	3570	3570	3570	3570	0
113	20240627	182900	94999915	3570	3570	3570	3570	0
114	20240627	182800	94999915	3570	3570	3570	3570	0
115	20240627	182700	94999915	3570	3570	3570	3570	0
116	20240627	182600	94999915	3570	3570	3570	3570	0
117	20240627	182500	94999915	3570	3570	3570	3570	0
118	20240627	182400	94999915	3570	3570	3570	3570	0
119	20240627	182300	94999915	3570	3570	3570	3570	0
120	20240627	182200	94999915	3570	3570	3570	3570	0
121	20240627	182100	94999915	3570	3570	3570	3570	0
122	20240627	182000	94999915	3570	3570	3570	3570	1134
123	20240627	181900	94999915	3570	3570	3570	3570	0
124	20240627	181800	94999915	3570	3570	3570	3570	0
125	20240627	181700	94999915	3570	3570	3570	3570	0
126	20240627	181600	94999915	3570	3570	3570	3570	0
127	20240627	181500	94999915	3570	3570	3570	3570	0
128	20240627	181400	94999915	3570	3570	3570	3570	0
129	20240627	181300	94999915	3570	3570	3570	3570	0
130	20240627	181200	94999915	3570	3570	3570	3570	0
131	20240627	181100	94999915	3570	3570	3570	3570	0
132	20240627	181000	94999915	3570	3570	3570	3570	0
133	20240627	180900	94999915	3570	3570	3570	3570	0
134	20240627	180800	94999915	3570	3570	3570	3570	0
135	20240627	180700	94999915	3570	3570	3570	3570	0
136	20240627	180600	94999915	3570	3570	3570	3570	0
137	20240627	180500	94999915	3570	3570	3570	3570	0
138	20240627	180400	94999915	3570	3570	3570	3570	0
139	20240627	180300	94999915	3570	3570	3570	3570	0
140	20240627	180200	94999915	3570	3570	3570	3570	0
141	20240627	180100	94999915	3570	3570	3570	3570	0
142	20240627	180000	94999915	3570	3570	3570	3570	0
143	20240627	175900	94999915	3570	3570	3570	3570	0
144	20240627	175800	94999915	3570	3570	3570	3570	0
145	20240627	175700	94999915	3570	3570	3570	3570	0
146	20240627	175600	94999915	3570	3570	3570	3570	0
147	20240627	175500	94999915	3570	3570	3570	3570	0
148	20240627	175400	94999915	3570	3570	3570	3570	0
149	20240627	175300	94999915	3570	3570	3570	3570	0
150	20240627	175200	94999915	3570	3570	3570	3570	0
151	20240627	175100	94999915	3570	3570	3570	3570	0
152	20240627	175000	94999915	3570	3570	3570	3570	1134
153	20240627	174900	94999915	3570	3570	3570	3570	0
154	20240627	174800	94999915	3570	3570	3570	3570	0
155	20240627	174700	94999915	3570	3570	3570	3570	0
156	20240627	174600	94999915	3570	3570	3570	3570	0
157	20240627	174500	94999915	3570	3570	3570	3570	0
158	20240627	174400	94999915	3570	3570	3570	3570	0
159	20240627	174300	94999915	3570	3570	3570	3570	0
160	20240627	174200	94999915	3570	3570	3570	3570	0
161	20240627	174100	94999915	3570	3570	3570	3570	0
162	20240627	174000	94999915	3570	3570	3570	3570	0
163	20240627	173900	94999915	3570	3570	3570	3570	0
164	20240627	173800	94999915	3570	3570	3570	3570	0
165	20240627	173700	94999915	3570	3570	3570	3570	0
166	20240627	173600	94999915	3570	3570	3570	3570	0
167	20240627	173500	94999915	3570	3570	3570	3570	0
168	20240627	173400	94999915	3570	3570	3570	3570	0
169	20240627	173300	94999915	3570	3570	3570	3570	0
170	20240627	173200	94999915	3570	3570	3570	3570	0
171	20240627	173100	94999915	3570	3570	3570	3570	0
172	20240627	173000	94999915	3570	3570	3570	3570	0
173	20240627	172900	94999915	3570	3570	3570	3570	0
174	20240627	172800	94999915	3570	3570	3570	3570	0
175	20240627	172700	94999915	3570	3570	3570	3570	0
176	20240627	172600	94999915	3570	3570	3570	3570	0
177	20240627	172500	94999915	3570	3570	3570	3570	0
178	20240627	172400	94999915	3570	3570	3570	3570	0
179	20240627	172300	94999915	3570	3570	3570	3570	0
180	20240627	172200	94999915	3570	3570	3570	3570	0
181	20240627	172100	94999915	3570	3570	3570	3570	0
182	20240627	172000	94999915	3570	3570	3570	3570	1134
183	20240627	171900	94999915	3570	3570	3570	3570	0
184	20240627	171800	94999915	3570	3570	3570	3570	0
185	20240627	171700	94999915	3570	3570	3570	3570	0
186	20240627	171600	94999915	3570	3570	3570	3570	0
187	20240627	171500	94999915	3570	3570	3570	3570	0
188	20240627	171400	94999915	3570	3570	3570	3570	0
189	20240627	171300	94999915	3570	3570	3570	3570	0
190	20240627	171200	94999915	3570	3570	3570	3570	0
191	20240627	171100	94999915	3570	3570	3570	3570	0
192	20240627	171000	94999915	3570	3570	3570	3570	0
193	20240627	170900	94999915	3570	3570	3570	3570	0
194	20240627	170800	94999915	3570	3570	3570	3570	0
195	20240627	170700	94999915	3570	3570	3570	3570	0
196	20240627	170600	94999915	3570	3570	3570	3570	0
197	20240627	170500	94999915	3570	3570	3570	3570	0
198	20240627	170400	94999915	3570	3570	3570	3570	0
199	20240627	170300	94999915	3570	3570	3570	3570	0
200	20240627	170200	94999915	3570	3570	3570	3570	0
201	20240627	170100	94999915	3570	3570	3570	3570	0
202	20240627	170000	94999915	3570	3570	3570	3570	0
203	20240627	165900	94999915	3570	3570	3570	3570	0
204	20240627	165800	94999915	3570	3570	3570	3570	0
205	20240627	165700	94999915	3570	3570	3570	3570	0
206	20240627	165600	94999915	3570	3570	3570	3570	0
207	20240627	165500	94999915	3570	3570	3570	3570	0
208	20240627	165400	94999915	3570	3570	3570	3570	0
209	20240627	165300	94999915	3570	3570	3570	3570	0
210	20240627	165200	94999915	3570	3570	3570	3570	0
211	20240627	165100	94999915	3570	3570	3570	3570	0
212	20240627	165000	94999915	3570	3570	3570	3570	1134
213	20240627	164900	94999915	3570	3570	3570	3570	0
214	20240627	164800	94999915	3570	3570	3570	3570	0
215	20240627	164700	94999915	3570	3570	3570	3570	0
216	20240627	164600	94999915	3570	3570	3570	3570	0
217	20240627	164500	94999915	3570	3570	3570	3570	0
218	20240627	164400	94999915	3570	3570	3570	3570	0
219	20240627	164300	94999915	3570	3570	3570	3570	0
220	20240627	164200	94999915	3570	3570	3570	3570	0
221	20240627	164100	94999915	3570	3570	3570	3570	0
222	20240627	164000	94999915	3570	3570	3570	3570	0
223	20240627	163900	94999915	3570	3570	3570	3570	0
224	20240627	163800	94999915	3570	3570	3570	3570	0
225	20240627	163700	94999915	3570	3570	3570	3570	0
226	20240627	163600	94999915	3570	3570	3570	3570	0
227	20240627	163500	94999915	3570	3570	3570	3570	0
228	20240627	163400	94999915	3570	3570	3570	3570	0
229	20240627	163300	94999915	3570	3570	3570	3570	0
230	20240627	163200	94999915	3570	3570	3570	3570	0
231	20240627	163100	94999915	3570	3570	3570	3570	0
232	20240627	163000	94999915	3570	3570	3570	3570	0
233	20240627	162900	94999915	3570	3570	3570	3570	0
234	20240627	162800	94999915	3570	3570	3570	3570	0
235	20240627	162700	94999915	3570	3570	3570	3570	0
236	20240627	162600	94999915	3570	3570	3570	3570	0
237	20240627	162500	94999915	3570	3570	3570	3570	0
238	20240627	162400	94999915	3570	3570	3570	3570	0
239	20240627	162300	94999915	3570	3570	3570	3570	0
240	20240627	162200	94999915	3570	3570	3570	3570	0
241	20240627	162100	94999915	3570	3570	3570	3570	0
242	20240627	162000	94999915	3570	3570	3570	3570	1134
243	20240627	161900	94999915	3570	3570	3570	3570	0
244	20240627	161800	94999915	3570	3570	3570	3570	0
245	20240627	161700	94999915	3570	3570	3570	3570	0
246	20240627	161600	94999915	3570	3570	3570	3570	0
247	20240627	161500	94999915	3570	3570	3570	3570	0
248	20240627	161400	94999915	3570	3570	3570	3570	0
249	20240627	161300	94999915	3570	3570	3570	3570	0
250	20240627	161200	94999915	3570	3570	3570	3570	0
251	20240627	161100	94999915	3570	3570	3570	3570	0
252	20240627	161000	94999915	3570	3570	3570	3570	0
253	20240627	160900	94999915	3570	3570	3570	3570	0
254	20240627	160800	94999915	3570	3570	3570	3570	0
255	20240627	160700	94999915	3570	3570	3570	3570	0
256	20240627	160600	94999915	3570	3570	3570	3570	0
257	20240627	160500	94999915	3570	3570	3570	3570	0
258	20240627	160400	94999915	3570	3570	3570	3570	0
259	20240627	160300	94999915	3570	3570	3570	3570	0
260	20240627	160200	94999915	3570	3570	3570	3570	0
261	20240627	160100	94999915	3570	3570	3570	3570	0
262	20240627	160000	94999915	3570	3570	3570	3570	0
263	20240627	155900	94999915	3570	3570	3570	3570	0
264	20240627	155800	94999915	3570	3570	3570	3570	0
265	20240627	155700	94999915	3570	3570	3570	3570	0
266	20240627	155600	94999915	3570	3570	3570	3570	0
267	20240627	155500	94999915	3570	3570	3570	3570	0
268	20240627	155400	94999915	3570	3570	3570	3570	0
269	20240627	155300	94999915	3570	3570	3570	3570	0
270	20240627	155200	94999915	3570	3570	3570	3570	0
271	20240627	155100	94999915	3570	3570	3570	3570	0
272	20240627	155000	94999915	3570	3570	3570	3570	1134
273	20240627	154900	94999915	3570	3570	3570	3570	0
274	20240627	154800	94999915	3570	3570	3570	3570	0
275	20240627	154700	94999915	3570	3570	3570	3570	0
276	20240627	154600	94999915	3570	3570	3570	3570	0
277	20240627	154500	94999915	3570	3570	3570	3570	0
278	20240627	154400	94999915	3570	3570	3570	3570	0
279	20240627	154300	94999915	3570	3570	3570	3570	0
280	20240627	154200	94999915	3570	3570	3570	3570	0
281	20240627	154100	94999915	3570	3570	3570	3570	0
282	20240627	154000	94999915	3570	3570	3570	3570	0
283	20240627	153900	94999915	3570	3570	3570	3570	0
284	20240627	153800	94999915	3570	3570	3570	3570	0
285	20240627	153700	94999915	3570	3570	3570	3570	0
286	20240627	153600	94999915	3570	3570	3570	3570	0
287	20240627	153500	94999915	3570	3570	3570	3570	0
288	20240627	153400	94999915	3570	3570	3570	3570	0
289	20240627	153300	94999915	3570	3570	3570	3570	0
290	20240627	153200	94999915	3570	3570	3570	3570	0
291	20240627	153100	94999915	3570	3570	3570	3570	0
292	20240627	153000	94999915	3570	3570	3570	3570	1134
293	20240627	152900	90951535	3570	3570	3570	3570	0
294	20240627	152800	90951535	3570	3570	3570	3570	0
295	20240627	152700	90951535	3570	3570	3570	3570	0
296	20240627	152600	90951535	3570	3570	3570	3570	0
297	20240627	152500	90951535	3570	3570	3570	3570	0
298	20240627	152400	90951535	3570	3570	3570	3570	0
299	20240627	152300	90951535	3570	3570	3570	3570	0
300	20240627	152200	90951535	3570	3570	3570	3570	0
301	20240627	152100	90951535	3570	3570	3570	3570	0
302	20240627	152000	90951535	3570	3570	3570	3570	0
303	20240627	151900	90951535	3570	3570	3570	3570	0
304	20240627	151800	90951535	3570	3570	3570	3570	2
305	20240627	151700	90944395	3560	3560	3560	3560	10
306	20240627	151600	90908795	3555	3555	3555	3555	0
307	20240627	151500	90908795	3555	3560	3560	3555	806
308	20240627	151400	88039625	3575	3560	3575	3560	202
309	20240627	151300	87320475	3575	3575	3575	3575	0
310	20240627	151200	87320475	3575	3575	3575	3575	0
311	20240627	151100	87320475	3575	3575	3575	3575	2
312	20240627	151000	87313325	3560	3565	3565	3560	200
313	20240627	150900	86601150	3575	3575	3575	3575	0
314	20240627	150800	86601150	3575	3575	3575	3575	50
315	20240627	150700	86422400	3575	3575	3575	3575	100
316	20240627	150600	86064900	3575	3575	3575	3575	0
317	20240627	150500	86064900	3575	3575	3575	3575	2
318	20240627	150400	86057750	3560	3565	3565	3560	32
319	20240627	150300	85943820	3575	3575	3575	3575	0
320	20240627	150200	85943820	3575	3575	3575	3575	0
321	20240627	150100	85943820	3575	3575	3575	3575	0
322	20240627	150000	85943820	3575	3575	3575	3575	2
323	20240627	145900	85936670	3570	3570	3570	3570	235
324	20240627	145800	85097720	3570	3570	3570	3570	0
325	20240627	145700	85097720	3570	3570	3570	3570	0
326	20240627	145600	85097720	3570	3570	3570	3570	0
327	20240627	145500	85097720	3570	3570	3570	3570	85
328	20240627	145400	84794270	3570	3560	3570	3560	7
329	20240627	145300	84769340	3560	3560	3560	3560	576
330	20240627	145200	82718780	3555	3555	3555	3555	152
331	20240627	145100	82178420	3560	3560	3560	3560	10
332	20240627	145000	82142820	3560	3560	3560	3560	2
333	20240627	144900	82135700	3555	3555	3555	3555	35
334	20240627	144800	82011275	3560	3560	3560	3560	0
335	20240627	144700	82011275	3560	3560	3560	3560	0
336	20240627	144600	82011275	3560	3560	3560	3560	0
337	20240627	144500	82011275	3560	3560	3560	3560	0
338	20240627	144400	82011275	3560	3560	3560	3560	0
339	20240627	144300	82011275	3560	3560	3560	3560	0
340	20240627	144200	82011275	3560	3560	3560	3560	0
341	20240627	144100	82011275	3560	3560	3560	3560	0
342	20240627	144000	82011275	3560	3560	3560	3560	0
343	20240627	143900	82011275	3560	3560	3560	3560	0
344	20240627	143800	82011275	3560	3560	3560	3560	0
345	20240627	143700	82011275	3560	3560	3560	3560	0
346	20240627	143600	82011275	3560	3560	3560	3560	0
347	20240627	143500	82011275	3560	3560	3560	3560	0
348	20240627	143400	82011275	3560	3560	3560	3560	0
349	20240627	143300	82011275	3560	3560	3560	3560	1
350	20240627	143200	82007715	3560	3560	3560	3560	0
351	20240627	143100	82007715	3560	3560	3560	3560	0
352	20240627	143000	82007715	3560	3560	3560	3560	0
353	20240627	142900	82007715	3560	3560	3560	3560	0
354	20240627	142800	82007715	3560	3560	3560	3560	3
355	20240627	142700	81997035	3560	3560	3560	3560	2
356	20240627	142600	81989915	3555	3555	3555	3555	200
357	20240627	142500	81278915	3560	3560	3560	3560	10
358	20240627	142400	81243315	3560	3560	3560	3560	0
359	20240627	142300	81243315	3560	3560	3560	3560	0
360	20240627	142200	81243315	3560	3560	3560	3555	202
361	20240627	142100	80524250	3560	3560	3560	3560	400
362	20240627	142000	79100250	3565	3565	3565	3565	0
363	20240627	141900	79100250	3565	3565	3565	3565	0
364	20240627	141800	79100250	3565	3565	3565	3565	0
365	20240627	141700	79100250	3565	3565	3565	3565	711
366	20240627	141600	76565535	3570	3570	3570	3570	0
367	20240627	141500	76565535	3570	3570	3570	3570	0
368	20240627	141400	76565535	3570	3570	3570	3570	0
369	20240627	141300	76565535	3570	3570	3570	3570	42
370	20240627	141200	76415595	3570	3570	3570	3570	0
371	20240627	141100	76415595	3570	3570	3570	3570	105
372	20240627	141000	76040745	3570	3570	3570	3570	0
373	20240627	140900	76040745	3570	3570	3570	3570	0
374	20240627	140800	76040745	3570	3570	3570	3570	0
375	20240627	140700	76040745	3570	3570	3570	3570	2
376	20240627	140600	76033605	3570	3570	3570	3570	0
377	20240627	140500	76033605	3570	3570	3570	3570	0
378	20240627	140400	76033605	3570	3570	3570	3570	0
379	20240627	140300	76033605	3570	3570	3570	3570	100
380	20240627	140200	75676605	3570	3570	3570	3570	0
381	20240627	140100	75676605	3570	3570	3570	3570	0
382	20240627	140000	75676605	3570	3570	3570	3570	0
383	20240627	135900	75676605	3570	3570	3570	3570	0
384	20240627	135800	75676605	3570	3570	3570	3570	0
385	20240627	135700	75676605	3570	3570	3570	3570	0
386	20240627	135600	75676605	3570	3570	3570	3570	0
387	20240627	135500	75676605	3570	3570	3570	3570	0
388	20240627	135400	75676605	3570	3570	3570	3570	0
389	20240627	135300	75676605	3570	3570	3570	3570	0
390	20240627	135200	75676605	3570	3570	3570	3570	0
391	20240627	135100	75676605	3570	3570	3570	3570	0
392	20240627	135000	75676605	3570	3570	3570	3570	0
393	20240627	134900	75676605	3570	3570	3570	3570	0
394	20240627	134800	75676605	3570	3570	3570	3570	0
395	20240627	134700	75676605	3570	3565	3570	3565	452
396	20240627	134600	74064725	3565	3565	3565	3565	0
397	20240627	134500	74064725	3565	3565	3565	3565	0
398	20240627	134400	74064725	3565	3565	3565	3565	0
399	20240627	134300	74064725	3565	3565	3565	3565	2
400	20240627	134200	74057595	3565	3565	3565	3565	10
401	20240627	134100	74021945	3570	3570	3570	3570	0
402	20240627	134000	74021945	3570	3570	3570	3570	0
403	20240627	133900	74021945	3570	3570	3570	3570	0
404	20240627	133800	74021945	3570	3570	3570	3570	0
405	20240627	133700	74021945	3570	3570	3570	3570	0
406	20240627	133600	74021945	3570	3570	3570	3570	0
407	20240627	133500	74021945	3570	3570	3570	3570	0
408	20240627	133400	74021945	3570	3570	3570	3570	0
409	20240627	133300	74021945	3570	3570	3570	3570	0
410	20240627	133200	74021945	3570	3570	3570	3570	0
411	20240627	133100	74021945	3570	3570	3570	3570	0
412	20240627	133000	74021945	3570	3570	3570	3570	0
413	20240627	132900	74021945	3570	3570	3570	3570	1
414	20240627	132800	74018375	3555	3560	3560	3555	100
415	20240627	132700	73662850	3570	3570	3570	3570	0
416	20240627	132600	73662850	3570	3570	3570	3570	0
417	20240627	132500	73662850	3570	3570	3570	3570	0
418	20240627	132400	73662850	3570	3570	3570	3570	2
419	20240627	132300	73655710	3555	3555	3555	3555	0
420	20240627	132200	73655710	3555	3560	3560	3555	100
421	20240627	132100	73300110	3560	3565	3565	3560	300
422	20240627	132000	72232000	3570	3570	3570	3570	10
423	20240627	131900	72196300	3570	3570	3570	3570	0
424	20240627	131800	72196300	3570	3570	3570	3570	2
425	20240627	131700	72189160	3570	3570	3570	3570	0
426	20240627	131600	72189160	3570	3570	3570	3570	0
427	20240627	131500	72189160	3570	3570	3570	3570	0
428	20240627	131400	72189160	3570	3570	3570	3570	0
429	20240627	131300	72189160	3570	3570	3570	3570	0
430	20240627	131200	72189160	3570	3570	3570	3570	0
431	20240627	131100	72189160	3570	3570	3570	3570	0
432	20240627	131000	72189160	3570	3570	3570	3570	0
433	20240627	130900	72189160	3570	3570	3570	3570	0
434	20240627	130800	72189160	3570	3570	3570	3570	0
435	20240627	130700	72189160	3570	3570	3570	3570	0
436	20240627	130600	72189160	3570	3570	3570	3570	0
437	20240627	130500	72189160	3570	3570	3570	3570	0
438	20240627	130400	72189160	3570	3570	3570	3570	1
439	20240627	130300	72185590	3570	3570	3570	3570	0
440	20240627	130200	72185590	3570	3570	3570	3570	0
441	20240627	130100	72185590	3570	3570	3570	3570	0
442	20240627	130000	72185590	3570	3570	3570	3570	0
443	20240627	125900	72185590	3570	3570	3570	3570	0
444	20240627	125800	72185590	3570	3570	3570	3570	0
445	20240627	125700	72185590	3570	3570	3570	3570	0
446	20240627	125600	72185590	3570	3570	3570	3570	0
447	20240627	125500	72185590	3570	3570	3570	3570	0
448	20240627	125400	72185590	3570	3570	3570	3570	0
449	20240627	125300	72185590	3570	3570	3570	3570	0
450	20240627	125200	72185590	3570	3570	3570	3570	0
451	20240627	125100	72185590	3570	3570	3570	3570	0
452	20240627	125000	72185590	3570	3570	3570	3570	0
453	20240627	124900	72185590	3570	3570	3570	3570	0
454	20240627	124800	72185590	3570	3570	3570	3570	0
455	20240627	124700	72185590	3570	3570	3570	3570	1
456	20240627	124600	72182020	3570	3570	3570	3570	0
457	20240627	124500	72182020	3570	3570	3570	3570	1
458	20240627	124400	72178450	3570	3570	3570	3570	0
459	20240627	124300	72178450	3570	3570	3570	3570	0
460	20240627	124200	72178450	3570	3570	3570	3570	0
461	20240627	124100	72178450	3570	3570	3570	3570	0
462	20240627	124000	72178450	3570	3570	3570	3570	0
463	20240627	123900	72178450	3570	3570	3570	3570	0
464	20240627	123800	72178450	3570	3570	3570	3570	0
465	20240627	123700	72178450	3570	3570	3570	3570	200
466	20240627	123600	71464450	3575	3575	3575	3575	0
467	20240627	123500	71464450	3575	3575	3575	3575	0
468	20240627	123400	71464450	3575	3575	3575	3575	0
469	20240627	123300	71464450	3575	3575	3575	3575	0
470	20240627	123200	71464450	3575	3575	3575	3575	0
471	20240627	123100	71464450	3575	3575	3575	3575	724
472	20240627	123000	68876150	3575	3575	3575	3575	0
473	20240627	122900	68876150	3575	3575	3575	3575	0
474	20240627	122800	68876150	3575	3575	3575	3575	0
475	20240627	122700	68876150	3575	3575	3575	3575	0
476	20240627	122600	68876150	3575	3575	3575	3575	0
477	20240627	122500	68876150	3575	3575	3575	3575	0
478	20240627	122400	68876150	3575	3575	3575	3575	0
479	20240627	122300	68876150	3575	3575	3575	3575	0
480	20240627	122200	68876150	3575	3575	3575	3575	5
481	20240627	122100	68858275	3575	3575	3575	3575	0
482	20240627	122000	68858275	3575	3575	3575	3575	0
483	20240627	121900	68858275	3575	3575	3575	3575	0
484	20240627	121800	68858275	3575	3575	3575	3575	0
485	20240627	121700	68858275	3575	3575	3575	3575	0
486	20240627	121600	68858275	3575	3575	3575	3575	0
487	20240627	121500	68858275	3575	3575	3575	3575	0
488	20240627	121400	68858275	3575	3575	3575	3575	0
489	20240627	121300	68858275	3575	3575	3575	3575	0
490	20240627	121200	68858275	3575	3575	3575	3575	0
491	20240627	121100	68858275	3575	3575	3575	3575	1
492	20240627	121000	68854700	3560	3560	3560	3560	0
493	20240627	120900	68854700	3560	3560	3560	3560	0
494	20240627	120800	68854700	3560	3560	3560	3560	0
495	20240627	120700	68854700	3560	3560	3560	3560	0
496	20240627	120600	68854700	3560	3560	3560	3560	1603
497	20240627	120500	63148020	3565	3565	3565	3565	716
498	20240627	120400	60595480	3565	3565	3565	3565	0
499	20240627	120300	60595480	3565	3575	3575	3565	1434
500	20240627	120200	55480925	3575	3575	3575	3575	0
501	20240627	120100	55480925	3575	3575	3575	3575	0
502	20240627	120000	55480925	3575	3580	3580	3575	1110
503	20240627	115900	51512035	3590	3590	3590	3590	0
504	20240627	115800	51512035	3590	3590	3590	3590	0
505	20240627	115700	51512035	3590	3590	3590	3590	0
506	20240627	115600	51512035	3590	3590	3590	3590	0
507	20240627	115500	51512035	3590	3590	3590	3590	34
508	20240627	115400	51389975	3590	3590	3590	3590	0
509	20240627	115300	51389975	3590	3590	3590	3590	0
510	20240627	115200	51389975	3590	3590	3590	3590	0
511	20240627	115100	51389975	3590	3590	3590	3590	0
512	20240627	115000	51389975	3590	3590	3590	3590	0
513	20240627	114900	51389975	3590	3590	3590	3590	0
514	20240627	114800	51389975	3590	3590	3590	3590	60
515	20240627	114700	51174575	3590	3590	3590	3590	100
516	20240627	114600	50815575	3590	3590	3590	3590	108
517	20240627	114500	50427855	3590	3590	3590	3590	100
518	20240627	114400	50068855	3600	3600	3600	3600	0
519	20240627	114300	50068855	3600	3600	3600	3600	0
520	20240627	114200	50068855	3600	3600	3600	3600	0
521	20240627	114100	50068855	3600	3600	3600	3600	0
522	20240627	114000	50068855	3600	3600	3600	3600	0
523	20240627	113900	50068855	3600	3600	3600	3600	0
524	20240627	113800	50068855	3600	3600	3600	3600	2
525	20240627	113700	50061655	3600	3600	3600	3600	0
526	20240627	113600	50061655	3600	3600	3600	3600	1
527	20240627	113500	50058055	3585	3590	3590	3585	435
528	20240627	113400	48498070	3605	3605	3605	3605	0
529	20240627	113300	48498070	3605	3605	3605	3605	0
530	20240627	113200	48498070	3605	3605	3605	3605	0
531	20240627	113100	48498070	3605	3605	3605	3605	0
532	20240627	113000	48498070	3605	3605	3605	3605	1
533	20240627	112900	48494465	3595	3605	3605	3595	73
534	20240627	112800	48232020	3595	3595	3595	3595	70
535	20240627	112700	47980370	3585	3585	3585	3585	0
536	20240627	112600	47980370	3585	3585	3585	3585	3
537	20240627	112500	47969615	3610	3610	3610	3610	0
538	20240627	112400	47969615	3610	3610	3610	3610	0
539	20240627	112300	47969615	3610	3610	3610	3610	0
540	20240627	112200	47969615	3610	3610	3610	3610	0
541	20240627	112100	47969615	3610	3610	3610	3610	0
542	20240627	112000	47969615	3610	3610	3610	3610	0
543	20240627	111900	47969615	3610	3610	3610	3610	0
544	20240627	111800	47969615	3610	3610	3610	3610	0
545	20240627	111700	47969615	3610	3610	3610	3610	0
546	20240627	111600	47969615	3610	3610	3610	3610	0
547	20240627	111500	47969615	3610	3610	3610	3610	0
548	20240627	111400	47969615	3610	3610	3610	3610	0
549	20240627	111300	47969615	3610	3610	3610	3610	344
550	20240627	111200	46727775	3610	3610	3610	3610	0
551	20240627	111100	46727775	3610	3595	3610	3595	300
552	20240627	111000	45645310	3595	3595	3595	3595	1
553	20240627	110900	45641715	3595	3590	3595	3590	328
554	20240627	110800	44464190	3590	3590	3590	3590	0
555	20240627	110700	44464190	3590	3590	3590	3590	0
556	20240627	110600	44464190	3590	3590	3590	3590	5
557	20240627	110500	44446240	3590	3590	3590	3590	0
558	20240627	110400	44446240	3590	3590	3590	3590	0
559	20240627	110300	44446240	3590	3590	3590	3590	0
560	20240627	110200	44446240	3590	3590	3590	3590	1
561	20240627	110100	44442650	3580	3580	3580	3580	1
562	20240627	110000	44439070	3590	3590	3590	3590	1
563	20240627	105900	44435480	3590	3590	3590	3590	0
564	20240627	105800	44435480	3590	3590	3590	3590	0
565	20240627	105700	44435480	3590	3590	3590	3590	0
566	20240627	105600	44435480	3590	3590	3590	3590	0
567	20240627	105500	44435480	3590	3590	3590	3590	0
568	20240627	105400	44435480	3590	3590	3590	3590	0
569	20240627	105300	44435480	3590	3585	3590	3585	5
570	20240627	105200	44417550	3585	3585	3585	3585	0
571	20240627	105100	44417550	3585	3585	3585	3585	0
572	20240627	105000	44417550	3585	3585	3585	3585	0
573	20240627	104900	44417550	3585	3585	3585	3585	0
574	20240627	104800	44417550	3585	3585	3585	3585	400
575	20240627	104700	42983550	3585	3585	3585	3585	2000
576	20240627	104600	35813550	3590	3590	3590	3590	0
577	20240627	104500	35813550	3590	3590	3590	3590	0
578	20240627	104400	35813550	3590	3590	3590	3590	0
579	20240627	104300	35813550	3590	3590	3590	3590	0
580	20240627	104200	35813550	3590	3590	3590	3590	0
581	20240627	104100	35813550	3590	3590	3590	3590	0
582	20240627	104000	35813550	3590	3590	3590	3590	0
583	20240627	103900	35813550	3590	3590	3590	3590	0
584	20240627	103800	35813550	3590	3590	3590	3590	0
585	20240627	103700	35813550	3590	3590	3590	3590	0
586	20240627	103600	35813550	3590	3590	3590	3590	0
587	20240627	103500	35813550	3590	3590	3590	3590	100
588	20240627	103400	35454550	3580	3590	3590	3580	107
589	20240627	103300	35070490	3580	3580	3580	3580	40
590	20240627	103200	34927290	3590	3580	3590	3580	5
591	20240627	103100	34909370	3580	3580	3580	3580	30
592	20240627	103000	34801970	3590	3590	3590	3590	0
593	20240627	102900	34801970	3590	3590	3590	3590	0
594	20240627	102800	34801970	3590	3590	3590	3590	0
595	20240627	102700	34801970	3590	3590	3590	3590	130
596	20240627	102600	34335270	3590	3590	3590	3590	203
597	20240627	102500	33606500	3590	3590	3590	3590	100
598	20240627	102400	33247500	3590	3590	3590	3590	80
599	20240627	102300	32960300	3590	3590	3590	3590	0
600	20240627	102200	32960300	3590	3590	3590	3590	0
601	20240627	102100	32960300	3590	3590	3590	3590	0
602	20240627	102000	32960300	3590	3590	3590	3590	5
603	20240627	101900	32942350	3590	3590	3590	3590	0
604	20240627	101800	32942350	3590	3590	3590	3590	1
605	20240627	101700	32938760	3590	3590	3590	3590	0
606	20240627	101600	32938760	3590	3590	3590	3590	79
607	20240627	101500	32655150	3595	3595	3595	3595	0
608	20240627	101400	32655150	3595	3595	3595	3595	2
609	20240627	101300	32647960	3595	3595	3595	3595	0
610	20240627	101200	32647960	3595	3595	3595	3595	0
611	20240627	101100	32647960	3595	3595	3595	3595	50
612	20240627	101000	32468210	3590	3590	3590	3590	2
613	20240627	100900	32461030	3590	3580	3590	3580	1042
614	20240627	100800	28726770	3575	3575	3575	3575	303
615	20240627	100700	27643545	3575	3575	3575	3575	100
616	20240627	100600	27286045	3575	3575	3575	3575	30
617	20240627	100500	27178795	3575	3575	3575	3575	2
618	20240627	100400	27171645	3560	3560	3560	3560	0
619	20240627	100300	27171645	3560	3560	3560	3560	0
620	20240627	100200	27171645	3560	3560	3560	3560	0
621	20240627	100100	27171645	3560	3560	3560	3560	0
622	20240627	100000	27171645	3560	3560	3560	3560	0
623	20240627	095900	27171645	3560	3570	3570	3560	1862
624	20240627	095800	20534345	3570	3570	3570	3570	0
625	20240627	095700	20534345	3570	3570	3570	3570	0
626	20240627	095600	20534345	3570	3570	3570	3570	0
627	20240627	095500	20534345	3570	3570	3570	3570	0
628	20240627	095400	20534345	3570	3570	3570	3570	0
629	20240627	095300	20534345	3570	3570	3570	3570	97
630	20240627	095200	20188055	3565	3565	3565	3565	0
631	20240627	095100	20188055	3565	3565	3565	3565	0
632	20240627	095000	20188055	3565	3565	3565	3565	0
633	20240627	094900	20188055	3565	3565	3565	3565	0
634	20240627	094800	20188055	3565	3565	3565	3565	0
635	20240627	094700	20188055	3565	3565	3565	3565	0
636	20240627	094600	20188055	3565	3565	3565	3565	0
637	20240627	094500	20188055	3565	3565	3565	3565	0
638	20240627	094400	20188055	3565	3565	3565	3565	0
639	20240627	094300	20188055	3565	3565	3565	3565	0
640	20240627	094200	20188055	3565	3565	3565	3565	344
641	20240627	094100	18961695	3575	3575	3575	3575	0
642	20240627	094000	18961695	3575	3575	3575	3575	0
643	20240627	093900	18961695	3575	3575	3575	3575	1
644	20240627	093800	18958120	3575	3575	3575	3575	0
645	20240627	093700	18958120	3575	3575	3575	3575	3
646	20240627	093600	18947395	3565	3565	3565	3565	0
647	20240627	093500	18947395	3565	3565	3565	3565	0
648	20240627	093400	18947395	3565	3565	3565	3565	0
649	20240627	093300	18947395	3565	3565	3565	3565	161
650	20240627	093200	18373430	3585	3585	3585	3585	0
651	20240627	093100	18373430	3585	3585	3585	3585	1
652	20240627	093000	18369845	3565	3565	3565	3565	0
653	20240627	092900	18369845	3565	3570	3570	3565	20
654	20240627	092800	18298505	3590	3590	3590	3590	0
655	20240627	092700	18298505	3590	3590	3590	3590	0
656	20240627	092600	18298505	3590	3590	3590	3590	0
657	20240627	092500	18298505	3590	3590	3590	3590	0
658	20240627	092400	18298505	3590	3605	3605	3590	6
659	20240627	092300	18276930	3570	3570	3570	3570	0
660	20240627	092200	18276930	3570	3570	3570	3570	106
661	20240627	092100	17898510	3610	3590	3610	3590	161
662	20240627	092000	17319220	3590	3590	3590	3590	0
663	20240627	091900	17319220	3590	3590	3590	3590	0
664	20240627	091800	17319220	3590	3590	3590	3590	3
665	20240627	091700	17308450	3565	3585	3585	3565	150
666	20240627	091600	16773310	3590	3590	3590	3590	0
667	20240627	091500	16773310	3590	3590	3590	3590	0
668	20240627	091400	16773310	3590	3590	3590	3590	0
669	20240627	091300	16773310	3590	3595	3595	3590	140
670	20240627	091200	16270015	3600	3600	3600	3600	115
671	20240627	091100	15856015	3605	3605	3605	3605	1
672	20240627	091000	15852410	3610	3610	3610	3610	40
673	20240627	090900	15708010	3610	3595	3610	3595	1720
674	20240627	090800	9508750	3595	3575	3595	3575	1024
675	20240627	090700	5837975	3575	3575	3575	3575	100
676	20240627	090600	5480475	3575	3575	3575	3575	0
677	20240627	090500	5480475	3575	3575	3575	3575	0
678	20240627	090400	5480475	3575	3575	3575	3575	0
679	20240627	090300	5480475	3575	3575	3575	3575	0
680	20240627	090200	5480475	3575	3575	3575	3575	0
681	20240627	090100	5480475	3575	3575	3575	3575	0
682	20240627	090000	5480475	3575	3575	3575	3575	1530