KissMeData/072950/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195100	132547000	4605	4605	4605	4605	1846
3	20240627	195000	132547000	4605	4605	4605	4605	0
4	20240627	194900	132547000	4605	4605	4605	4605	0
5	20240627	194800	132547000	4605	4605	4605	4605	0
6	20240627	194700	132547000	4605	4605	4605	4605	0
7	20240627	194600	132547000	4605	4605	4605	4605	0
8	20240627	194500	132547000	4605	4605	4605	4605	0
9	20240627	194400	132547000	4605	4605	4605	4605	0
10	20240627	194300	132547000	4605	4605	4605	4605	0
11	20240627	194200	132547000	4605	4605	4605	4605	0
12	20240627	194100	132547000	4605	4605	4605	4605	0
13	20240627	194000	132547000	4605	4605	4605	4605	0
14	20240627	193900	132547000	4605	4605	4605	4605	0
15	20240627	193800	132547000	4605	4605	4605	4605	0
16	20240627	193700	132547000	4605	4605	4605	4605	0
17	20240627	193600	132547000	4605	4605	4605	4605	0
18	20240627	193500	132547000	4605	4605	4605	4605	0
19	20240627	193400	132547000	4605	4605	4605	4605	0
20	20240627	193300	132547000	4605	4605	4605	4605	0
21	20240627	193200	132547000	4605	4605	4605	4605	0
22	20240627	193100	132547000	4605	4605	4605	4605	0
23	20240627	193000	132547000	4605	4605	4605	4605	0
24	20240627	192900	132547000	4605	4605	4605	4605	0
25	20240627	192800	132547000	4605	4605	4605	4605	0
26	20240627	192700	132547000	4605	4605	4605	4605	0
27	20240627	192600	132547000	4605	4605	4605	4605	0
28	20240627	192500	132547000	4605	4605	4605	4605	0
29	20240627	192400	132547000	4605	4605	4605	4605	0
30	20240627	192300	132547000	4605	4605	4605	4605	0
31	20240627	192200	132547000	4605	4605	4605	4605	0
32	20240627	192100	132547000	4605	4605	4605	4605	1846
33	20240627	192000	132547000	4605	4605	4605	4605	0
34	20240627	191900	132547000	4605	4605	4605	4605	0
35	20240627	191800	132547000	4605	4605	4605	4605	0
36	20240627	191700	132547000	4605	4605	4605	4605	0
37	20240627	191600	132547000	4605	4605	4605	4605	0
38	20240627	191500	132547000	4605	4605	4605	4605	0
39	20240627	191400	132547000	4605	4605	4605	4605	0
40	20240627	191300	132547000	4605	4605	4605	4605	0
41	20240627	191200	132547000	4605	4605	4605	4605	0
42	20240627	191100	132547000	4605	4605	4605	4605	0
43	20240627	191000	132547000	4605	4605	4605	4605	0
44	20240627	190900	132547000	4605	4605	4605	4605	0
45	20240627	190800	132547000	4605	4605	4605	4605	0
46	20240627	190700	132547000	4605	4605	4605	4605	0
47	20240627	190600	132547000	4605	4605	4605	4605	0
48	20240627	190500	132547000	4605	4605	4605	4605	0
49	20240627	190400	132547000	4605	4605	4605	4605	0
50	20240627	190300	132547000	4605	4605	4605	4605	0
51	20240627	190200	132547000	4605	4605	4605	4605	0
52	20240627	190100	132547000	4605	4605	4605	4605	0
53	20240627	190000	132547000	4605	4605	4605	4605	0
54	20240627	185900	132547000	4605	4605	4605	4605	0
55	20240627	185800	132547000	4605	4605	4605	4605	0
56	20240627	185700	132547000	4605	4605	4605	4605	0
57	20240627	185600	132547000	4605	4605	4605	4605	0
58	20240627	185500	132547000	4605	4605	4605	4605	0
59	20240627	185400	132547000	4605	4605	4605	4605	0
60	20240627	185300	132547000	4605	4605	4605	4605	0
61	20240627	185200	132547000	4605	4605	4605	4605	0
62	20240627	185100	132547000	4605	4605	4605	4605	1846
63	20240627	185000	132547000	4605	4605	4605	4605	0
64	20240627	184900	132547000	4605	4605	4605	4605	0
65	20240627	184800	132547000	4605	4605	4605	4605	0
66	20240627	184700	132547000	4605	4605	4605	4605	0
67	20240627	184600	132547000	4605	4605	4605	4605	0
68	20240627	184500	132547000	4605	4605	4605	4605	0
69	20240627	184400	132547000	4605	4605	4605	4605	0
70	20240627	184300	132547000	4605	4605	4605	4605	0
71	20240627	184200	132547000	4605	4605	4605	4605	0
72	20240627	184100	132547000	4605	4605	4605	4605	0
73	20240627	184000	132547000	4605	4605	4605	4605	0
74	20240627	183900	132547000	4605	4605	4605	4605	0
75	20240627	183800	132547000	4605	4605	4605	4605	0
76	20240627	183700	132547000	4605	4605	4605	4605	0
77	20240627	183600	132547000	4605	4605	4605	4605	0
78	20240627	183500	132547000	4605	4605	4605	4605	0
79	20240627	183400	132547000	4605	4605	4605	4605	0
80	20240627	183300	132547000	4605	4605	4605	4605	0
81	20240627	183200	132547000	4605	4605	4605	4605	0
82	20240627	183100	132547000	4605	4605	4605	4605	0
83	20240627	183000	132547000	4605	4605	4605	4605	0
84	20240627	182900	132547000	4605	4605	4605	4605	0
85	20240627	182800	132547000	4605	4605	4605	4605	0
86	20240627	182700	132547000	4605	4605	4605	4605	0
87	20240627	182600	132547000	4605	4605	4605	4605	0
88	20240627	182500	132547000	4605	4605	4605	4605	0
89	20240627	182400	132547000	4605	4605	4605	4605	0
90	20240627	182300	132547000	4605	4605	4605	4605	0
91	20240627	182200	132547000	4605	4605	4605	4605	0
92	20240627	182100	132547000	4605	4605	4605	4605	1846
93	20240627	182000	132547000	4605	4605	4605	4605	0
94	20240627	181900	132547000	4605	4605	4605	4605	0
95	20240627	181800	132547000	4605	4605	4605	4605	0
96	20240627	181700	132547000	4605	4605	4605	4605	0
97	20240627	181600	132547000	4605	4605	4605	4605	0
98	20240627	181500	132547000	4605	4605	4605	4605	0
99	20240627	181400	132547000	4605	4605	4605	4605	0
100	20240627	181300	132547000	4605	4605	4605	4605	0
101	20240627	181200	132547000	4605	4605	4605	4605	0
102	20240627	181100	132547000	4605	4605	4605	4605	0
103	20240627	181000	132547000	4605	4605	4605	4605	0
104	20240627	180900	132547000	4605	4605	4605	4605	0
105	20240627	180800	132547000	4605	4605	4605	4605	0
106	20240627	180700	132547000	4605	4605	4605	4605	0
107	20240627	180600	132547000	4605	4605	4605	4605	0
108	20240627	180500	132547000	4605	4605	4605	4605	0
109	20240627	180400	132547000	4605	4605	4605	4605	0
110	20240627	180300	132547000	4605	4605	4605	4605	0
111	20240627	180200	132547000	4605	4605	4605	4605	0
112	20240627	180100	132547000	4605	4605	4605	4605	0
113	20240627	180000	132547000	4605	4605	4605	4605	0
114	20240627	175900	132547000	4605	4605	4605	4605	0
115	20240627	175800	132547000	4605	4605	4605	4605	0
116	20240627	175700	132547000	4605	4605	4605	4605	0
117	20240627	175600	132547000	4605	4605	4605	4605	0
118	20240627	175500	132547000	4605	4605	4605	4605	0
119	20240627	175400	132547000	4605	4605	4605	4605	0
120	20240627	175300	132547000	4605	4605	4605	4605	0
121	20240627	175200	132547000	4605	4605	4605	4605	0
122	20240627	175100	132547000	4605	4605	4605	4605	1846
123	20240627	175000	132547000	4605	4605	4605	4605	0
124	20240627	174900	132547000	4605	4605	4605	4605	0
125	20240627	174800	132547000	4605	4605	4605	4605	0
126	20240627	174700	132547000	4605	4605	4605	4605	0
127	20240627	174600	132547000	4605	4605	4605	4605	0
128	20240627	174500	132547000	4605	4605	4605	4605	0
129	20240627	174400	132547000	4605	4605	4605	4605	0
130	20240627	174300	132547000	4605	4605	4605	4605	0
131	20240627	174200	132547000	4605	4605	4605	4605	0
132	20240627	174100	132547000	4605	4605	4605	4605	0
133	20240627	174000	132547000	4605	4605	4605	4605	0
134	20240627	173900	132547000	4605	4605	4605	4605	0
135	20240627	173800	132547000	4605	4605	4605	4605	0
136	20240627	173700	132547000	4605	4605	4605	4605	0
137	20240627	173600	132547000	4605	4605	4605	4605	0
138	20240627	173500	132547000	4605	4605	4605	4605	0
139	20240627	173400	132547000	4605	4605	4605	4605	0
140	20240627	173300	132547000	4605	4605	4605	4605	0
141	20240627	173200	132547000	4605	4605	4605	4605	0
142	20240627	173100	132547000	4605	4605	4605	4605	0
143	20240627	173000	132547000	4605	4605	4605	4605	0
144	20240627	172900	132547000	4605	4605	4605	4605	0
145	20240627	172800	132547000	4605	4605	4605	4605	0
146	20240627	172700	132547000	4605	4605	4605	4605	0
147	20240627	172600	132547000	4605	4605	4605	4605	0
148	20240627	172500	132547000	4605	4605	4605	4605	0
149	20240627	172400	132547000	4605	4605	4605	4605	0
150	20240627	172300	132547000	4605	4605	4605	4605	0
151	20240627	172200	132547000	4605	4605	4605	4605	0
152	20240627	172100	132547000	4605	4605	4605	4605	1846
153	20240627	172000	132547000	4605	4605	4605	4605	0
154	20240627	171900	132547000	4605	4605	4605	4605	0
155	20240627	171800	132547000	4605	4605	4605	4605	0
156	20240627	171700	132547000	4605	4605	4605	4605	0
157	20240627	171600	132547000	4605	4605	4605	4605	0
158	20240627	171500	132547000	4605	4605	4605	4605	0
159	20240627	171400	132547000	4605	4605	4605	4605	0
160	20240627	171300	132547000	4605	4605	4605	4605	0
161	20240627	171200	132547000	4605	4605	4605	4605	0
162	20240627	171100	132547000	4605	4605	4605	4605	0
163	20240627	171000	132547000	4605	4605	4605	4605	0
164	20240627	170900	132547000	4605	4605	4605	4605	0
165	20240627	170800	132547000	4605	4605	4605	4605	0
166	20240627	170700	132547000	4605	4605	4605	4605	0
167	20240627	170600	132547000	4605	4605	4605	4605	0
168	20240627	170500	132547000	4605	4605	4605	4605	0
169	20240627	170400	132547000	4605	4605	4605	4605	0
170	20240627	170300	132547000	4605	4605	4605	4605	0
171	20240627	170200	132547000	4605	4605	4605	4605	0
172	20240627	170100	132547000	4605	4605	4605	4605	0
173	20240627	170000	132547000	4605	4605	4605	4605	0
174	20240627	165900	132547000	4605	4605	4605	4605	0
175	20240627	165800	132547000	4605	4605	4605	4605	0
176	20240627	165700	132547000	4605	4605	4605	4605	0
177	20240627	165600	132547000	4605	4605	4605	4605	0
178	20240627	165500	132547000	4605	4605	4605	4605	0
179	20240627	165400	132547000	4605	4605	4605	4605	0
180	20240627	165300	132547000	4605	4605	4605	4605	0
181	20240627	165200	132547000	4605	4605	4605	4605	0
182	20240627	165100	132547000	4605	4605	4605	4605	1846
183	20240627	165000	132547000	4605	4605	4605	4605	0
184	20240627	164900	132547000	4605	4605	4605	4605	0
185	20240627	164800	132547000	4605	4605	4605	4605	0
186	20240627	164700	132547000	4605	4605	4605	4605	0
187	20240627	164600	132547000	4605	4605	4605	4605	0
188	20240627	164500	132547000	4605	4605	4605	4605	0
189	20240627	164400	132547000	4605	4605	4605	4605	0
190	20240627	164300	132547000	4605	4605	4605	4605	0
191	20240627	164200	132547000	4605	4605	4605	4605	0
192	20240627	164100	132547000	4605	4605	4605	4605	0
193	20240627	164000	132547000	4605	4605	4605	4605	0
194	20240627	163900	132547000	4605	4605	4605	4605	0
195	20240627	163800	132547000	4605	4605	4605	4605	0
196	20240627	163700	132547000	4605	4605	4605	4605	0
197	20240627	163600	132547000	4605	4605	4605	4605	0
198	20240627	163500	132547000	4605	4605	4605	4605	0
199	20240627	163400	132547000	4605	4605	4605	4605	0
200	20240627	163300	132547000	4605	4605	4605	4605	0
201	20240627	163200	132547000	4605	4605	4605	4605	0
202	20240627	163100	132547000	4605	4605	4605	4605	0
203	20240627	163000	132547000	4605	4605	4605	4605	0
204	20240627	162900	132547000	4605	4605	4605	4605	0
205	20240627	162800	132547000	4605	4605	4605	4605	0
206	20240627	162700	132547000	4605	4605	4605	4605	0
207	20240627	162600	132547000	4605	4605	4605	4605	0
208	20240627	162500	132547000	4605	4605	4605	4605	0
209	20240627	162400	132547000	4605	4605	4605	4605	0
210	20240627	162300	132547000	4605	4605	4605	4605	0
211	20240627	162200	132547000	4605	4605	4605	4605	0
212	20240627	162100	132547000	4605	4605	4605	4605	1846
213	20240627	162000	132547000	4605	4605	4605	4605	0
214	20240627	161900	132547000	4605	4605	4605	4605	0
215	20240627	161800	132547000	4605	4605	4605	4605	0
216	20240627	161700	132547000	4605	4605	4605	4605	0
217	20240627	161600	132547000	4605	4605	4605	4605	0
218	20240627	161500	132547000	4605	4605	4605	4605	0
219	20240627	161400	132547000	4605	4605	4605	4605	0
220	20240627	161300	132547000	4605	4605	4605	4605	0
221	20240627	161200	132547000	4605	4605	4605	4605	0
222	20240627	161100	132547000	4605	4605	4605	4605	0
223	20240627	161000	132547000	4605	4605	4605	4605	0
224	20240627	160900	132547000	4605	4605	4605	4605	0
225	20240627	160800	132547000	4605	4605	4605	4605	0
226	20240627	160700	132547000	4605	4605	4605	4605	0
227	20240627	160600	132547000	4605	4605	4605	4605	0
228	20240627	160500	132547000	4605	4605	4605	4605	0
229	20240627	160400	132547000	4605	4605	4605	4605	0
230	20240627	160300	132547000	4605	4605	4605	4605	0
231	20240627	160200	132547000	4605	4605	4605	4605	0
232	20240627	160100	132547000	4605	4605	4605	4605	0
233	20240627	160000	132547000	4605	4605	4605	4605	0
234	20240627	155900	132547000	4605	4605	4605	4605	0
235	20240627	155800	132547000	4605	4605	4605	4605	0
236	20240627	155700	132547000	4605	4605	4605	4605	0
237	20240627	155600	132547000	4605	4605	4605	4605	0
238	20240627	155500	132547000	4605	4605	4605	4605	0
239	20240627	155400	132547000	4605	4605	4605	4605	0
240	20240627	155300	132547000	4605	4605	4605	4605	0
241	20240627	155200	132547000	4605	4605	4605	4605	0
242	20240627	155100	132547000	4605	4605	4605	4605	1846
243	20240627	155000	132547000	4605	4605	4605	4605	0
244	20240627	154900	132547000	4605	4605	4605	4605	0
245	20240627	154800	132547000	4605	4605	4605	4605	0
246	20240627	154700	132547000	4605	4605	4605	4605	0
247	20240627	154600	132547000	4605	4605	4605	4605	0
248	20240627	154500	132547000	4605	4605	4605	4605	0
249	20240627	154400	132547000	4605	4605	4605	4605	0
250	20240627	154300	132547000	4605	4605	4605	4605	0
251	20240627	154200	132547000	4605	4605	4605	4605	0
252	20240627	154100	132547000	4605	4605	4605	4605	0
253	20240627	154000	132547000	4605	4605	4605	4605	0
254	20240627	153900	132547000	4605	4605	4605	4605	0
255	20240627	153800	132547000	4605	4605	4605	4605	0
256	20240627	153700	132547000	4605	4605	4605	4605	0
257	20240627	153600	132547000	4605	4605	4605	4605	0
258	20240627	153500	132547000	4605	4605	4605	4605	0
259	20240627	153400	132547000	4605	4605	4605	4605	0
260	20240627	153300	132547000	4605	4605	4605	4605	0
261	20240627	153200	132547000	4605	4605	4605	4605	0
262	20240627	153100	132547000	4605	4605	4605	4605	0
263	20240627	153000	132547000	4605	4605	4605	4605	1846
264	20240627	152900	124046170	4605	4605	4605	4605	0
265	20240627	152800	124046170	4605	4605	4605	4605	0
266	20240627	152700	124046170	4605	4605	4605	4605	0
267	20240627	152600	124046170	4605	4605	4605	4605	0
268	20240627	152500	124046170	4605	4605	4605	4605	0
269	20240627	152400	124046170	4605	4605	4605	4605	0
270	20240627	152300	124046170	4605	4605	4605	4605	0
271	20240627	152200	124046170	4605	4605	4605	4605	0
272	20240627	152100	124046170	4605	4605	4605	4605	0
273	20240627	152000	124046170	4605	4605	4605	4605	0
274	20240627	151900	124046170	4605	4605	4605	4605	27
275	20240627	151800	123921835	4605	4605	4605	4605	23
276	20240627	151700	123815920	4620	4620	4620	4620	0
277	20240627	151600	123815920	4620	4620	4620	4620	0
278	20240627	151500	123815920	4620	4605	4620	4605	61
279	20240627	151400	123534955	4605	4610	4610	4605	25
280	20240627	151300	123419775	4610	4610	4610	4610	0
281	20240627	151200	123419775	4610	4610	4610	4610	20
282	20240627	151100	123327575	4615	4605	4615	4605	64
283	20240627	151000	123032705	4610	4610	4610	4610	1
284	20240627	150900	123028095	4605	4605	4605	4605	0
285	20240627	150800	123028095	4605	4605	4605	4605	0
286	20240627	150700	123028095	4605	4620	4620	4605	45
287	20240627	150600	122820745	4625	4625	4625	4625	0
288	20240627	150500	122820745	4625	4625	4625	4625	0
289	20240627	150400	122820745	4625	4625	4625	4625	0
290	20240627	150300	122820745	4625	4625	4625	4625	2
291	20240627	150200	122811495	4605	4605	4605	4605	1
292	20240627	150100	122806890	4620	4620	4620	4620	1
293	20240627	150000	122802270	4625	4625	4625	4625	0
294	20240627	145900	122802270	4625	4625	4625	4625	0
295	20240627	145800	122802270	4625	4625	4625	4625	0
296	20240627	145700	122802270	4625	4625	4625	4625	0
297	20240627	145600	122802270	4625	4625	4625	4625	0
298	20240627	145500	122802270	4625	4625	4625	4625	1
299	20240627	145400	122797645	4610	4610	4610	4610	8
300	20240627	145300	122760765	4625	4625	4625	4625	0
301	20240627	145200	122760765	4625	4625	4625	4625	0
302	20240627	145100	122760765	4625	4625	4625	4625	0
303	20240627	145000	122760765	4625	4610	4625	4610	125
304	20240627	144900	122184200	4605	4605	4605	4605	0
305	20240627	144800	122184200	4605	4605	4605	4605	0
306	20240627	144700	122184200	4605	4610	4610	4605	210
307	20240627	144600	121216410	4610	4610	4610	4610	0
308	20240627	144500	121216410	4610	4610	4610	4610	0
309	20240627	144400	121216410	4610	4610	4610	4610	50
310	20240627	144300	120985910	4610	4620	4620	4610	52
311	20240627	144200	120746170	4610	4615	4615	4610	360
312	20240627	144100	119086545	4625	4625	4625	4625	0
313	20240627	144000	119086545	4625	4625	4625	4625	0
314	20240627	143900	119086545	4625	4620	4625	4620	15
315	20240627	143800	119017235	4620	4620	4620	4620	0
316	20240627	143700	119017235	4620	4620	4620	4620	0
317	20240627	143600	119017235	4620	4625	4625	4620	4
318	20240627	143500	118998740	4620	4620	4620	4620	0
319	20240627	143400	118998740	4620	4620	4620	4620	67
320	20240627	143300	118689200	4630	4630	4630	4630	0
321	20240627	143200	118689200	4630	4630	4630	4630	0
322	20240627	143100	118689200	4630	4630	4630	4630	1
323	20240627	143000	118684570	4625	4625	4625	4625	5
324	20240627	142900	118661445	4625	4625	4625	4625	20
325	20240627	142800	118568945	4610	4610	4610	4610	0
326	20240627	142700	118568945	4610	4610	4610	4610	0
327	20240627	142600	118568945	4610	4610	4610	4610	200
328	20240627	142500	117646945	4615	4615	4615	4615	152
329	20240627	142400	116945465	4650	4650	4650	4650	0
330	20240627	142300	116945465	4650	4650	4650	4650	0
331	20240627	142200	116945465	4650	4650	4650	4650	0
332	20240627	142100	116945465	4650	4650	4650	4650	0
333	20240627	142000	116945465	4650	4650	4650	4650	0
334	20240627	141900	116945465	4650	4650	4650	4650	0
335	20240627	141800	116945465	4650	4650	4650	4650	0
336	20240627	141700	116945465	4650	4650	4650	4650	0
337	20240627	141600	116945465	4650	4640	4650	4640	5
338	20240627	141500	116922245	4635	4635	4635	4635	343
339	20240627	141400	115332440	4635	4635	4635	4635	0
340	20240627	141300	115332440	4635	4635	4635	4635	0
341	20240627	141200	115332440	4635	4635	4635	4635	0
342	20240627	141100	115332440	4635	4635	4635	4635	0
343	20240627	141000	115332440	4635	4635	4635	4635	6
344	20240627	140900	115304630	4635	4630	4635	4630	100
345	20240627	140800	114841260	4615	4630	4630	4615	2
346	20240627	140700	114832015	4630	4615	4630	4615	535
347	20240627	140600	112361825	4600	4600	4600	4600	9
348	20240627	140500	112320425	4600	4600	4600	4600	0
349	20240627	140400	112320425	4600	4600	4600	4600	0
350	20240627	140300	112320425	4600	4600	4600	4600	0
351	20240627	140200	112320425	4600	4600	4600	4600	4
352	20240627	140100	112302025	4600	4600	4600	4600	0
353	20240627	140000	112302025	4600	4600	4600	4600	0
354	20240627	135900	112302025	4600	4600	4600	4600	302
355	20240627	135800	110912825	4605	4605	4605	4605	0
356	20240627	135700	110912825	4605	4605	4605	4605	144
357	20240627	135600	110249705	4605	4605	4605	4605	0
358	20240627	135500	110249705	4605	4605	4605	4605	7
359	20240627	135400	110217470	4610	4610	4610	4610	5
360	20240627	135300	110194420	4610	4610	4610	4610	0
361	20240627	135200	110194420	4610	4610	4610	4610	0
362	20240627	135100	110194420	4610	4610	4610	4610	0
363	20240627	135000	110194420	4610	4610	4610	4610	0
364	20240627	134900	110194420	4610	4610	4610	4610	0
365	20240627	134800	110194420	4610	4610	4610	4610	0
366	20240627	134700	110194420	4610	4610	4610	4610	0
367	20240627	134600	110194420	4610	4610	4610	4610	0
368	20240627	134500	110194420	4610	4610	4610	4610	0
369	20240627	134400	110194420	4610	4610	4610	4610	0
370	20240627	134300	110194420	4610	4610	4610	4610	0
371	20240627	134200	110194420	4610	4610	4610	4610	0
372	20240627	134100	110194420	4610	4610	4610	4610	117
373	20240627	134000	109655050	4610	4610	4610	4610	0
374	20240627	133900	109655050	4610	4610	4610	4610	103
375	20240627	133800	109180220	4600	4600	4600	4600	0
376	20240627	133700	109180220	4600	4600	4600	4600	0
377	20240627	133600	109180220	4600	4600	4600	4600	0
378	20240627	133500	109180220	4600	4600	4600	4600	0
379	20240627	133400	109180220	4600	4600	4600	4600	0
380	20240627	133300	109180220	4600	4600	4600	4600	0
381	20240627	133200	109180220	4600	4600	4600	4600	0
382	20240627	133100	109180220	4600	4605	4605	4600	2041
383	20240627	133000	99791120	4605	4605	4605	4605	0
384	20240627	132900	99791120	4605	4610	4610	4605	1655
385	20240627	132800	92166720	4610	4610	4610	4610	0
386	20240627	132700	92166720	4610	4610	4610	4610	0
387	20240627	132600	92166720	4610	4610	4610	4610	0
388	20240627	132500	92166720	4610	4610	4610	4610	0
389	20240627	132400	92166720	4610	4610	4610	4610	200
390	20240627	132300	91244720	4610	4610	4610	4610	0
391	20240627	132200	91244720	4610	4610	4610	4610	0
392	20240627	132100	91244720	4610	4610	4610	4610	0
393	20240627	132000	91244720	4610	4610	4610	4610	1
394	20240627	131900	91240110	4615	4615	4615	4615	2
395	20240627	131800	91230880	4610	4610	4610	4610	0
396	20240627	131700	91230880	4610	4620	4620	4610	2
397	20240627	131600	91221650	4620	4610	4620	4610	72
398	20240627	131500	90889680	4610	4610	4610	4610	0
399	20240627	131400	90889680	4610	4610	4610	4610	0
400	20240627	131300	90889680	4610	4610	4610	4610	0
401	20240627	131200	90889680	4610	4610	4610	4610	4
402	20240627	131100	90871240	4610	4610	4610	4610	0
403	20240627	131000	90871240	4610	4610	4610	4610	40
404	20240627	130900	90686840	4620	4620	4620	4620	0
405	20240627	130800	90686840	4620	4615	4620	4615	530
406	20240627	130700	88240740	4620	4620	4620	4620	0
407	20240627	130600	88240740	4620	4620	4620	4620	50
408	20240627	130500	88009740	4620	4620	4620	4620	0
409	20240627	130400	88009740	4620	4620	4620	4620	0
410	20240627	130300	88009740	4620	4620	4620	4620	100
411	20240627	130200	87547740	4610	4610	4610	4610	1
412	20240627	130100	87543130	4610	4610	4610	4610	0
413	20240627	130000	87543130	4610	4610	4610	4610	0
414	20240627	125900	87543130	4610	4610	4610	4610	0
415	20240627	125800	87543130	4610	4610	4610	4610	120
416	20240627	125700	86989930	4610	4610	4610	4610	0
417	20240627	125600	86989930	4610	4610	4610	4610	0
418	20240627	125500	86989930	4610	4610	4610	4610	0
419	20240627	125400	86989930	4610	4610	4610	4610	5
420	20240627	125300	86966880	4600	4600	4600	4600	0
421	20240627	125200	86966880	4600	4600	4600	4600	0
422	20240627	125100	86966880	4600	4600	4600	4600	0
423	20240627	125000	86966880	4600	4600	4600	4600	0
424	20240627	124900	86966880	4600	4600	4600	4600	0
425	20240627	124800	86966880	4600	4605	4605	4600	116
426	20240627	124700	86433155	4600	4600	4600	4600	0
427	20240627	124600	86433155	4600	4605	4605	4600	1333
428	20240627	124500	80298630	4605	4605	4605	4605	52
429	20240627	124400	80059170	4630	4615	4630	4605	914
430	20240627	124300	75845015	4620	4620	4620	4620	200
431	20240627	124200	74921015	4620	4620	4620	4620	332
432	20240627	124100	73387175	4630	4630	4630	4630	1
433	20240627	124000	73382545	4620	4620	4620	4620	0
434	20240627	123900	73382545	4620	4620	4620	4620	7
435	20240627	123800	73350205	4620	4615	4620	4615	37
436	20240627	123700	73179400	4615	4615	4615	4615	238
437	20240627	123600	72081030	4620	4620	4620	4620	0
438	20240627	123500	72081030	4620	4635	4635	4620	32
439	20240627	123400	71933160	4620	4620	4620	4620	0
440	20240627	123300	71933160	4620	4620	4620	4620	516
441	20240627	123200	69549240	4630	4625	4630	4625	399
442	20240627	123100	67703120	4625	4625	4625	4625	321
443	20240627	123000	66218495	4630	4630	4630	4630	39
444	20240627	122900	66037925	4630	4630	4630	4630	350
445	20240627	122800	64417425	4630	4630	4630	4630	10
446	20240627	122700	64371125	4665	4660	4665	4660	4
447	20240627	122600	64352480	4660	4660	4660	4660	0
448	20240627	122500	64352480	4660	4660	4660	4660	0
449	20240627	122400	64352480	4660	4660	4660	4660	0
450	20240627	122300	64352480	4660	4660	4660	4660	0
451	20240627	122200	64352480	4660	4660	4660	4660	0
452	20240627	122100	64352480	4660	4660	4660	4660	0
453	20240627	122000	64352480	4660	4660	4660	4660	0
454	20240627	121900	64352480	4660	4660	4660	4660	0
455	20240627	121800	64352480	4660	4660	4660	4660	3
456	20240627	121700	64338500	4630	4630	4630	4630	600
457	20240627	121600	61560500	4635	4635	4635	4635	0
458	20240627	121500	61560500	4635	4645	4645	4635	2116
459	20240627	121400	51738945	4665	4665	4665	4665	0
460	20240627	121300	51738945	4665	4665	4665	4665	0
461	20240627	121200	51738945	4665	4665	4665	4665	0
462	20240627	121100	51738945	4665	4665	4665	4665	0
463	20240627	121000	51738945	4665	4665	4665	4665	0
464	20240627	120900	51738945	4665	4665	4665	4665	7
465	20240627	120800	51706290	4650	4650	4650	4650	0
466	20240627	120700	51706290	4650	4650	4650	4650	0
467	20240627	120600	51706290	4650	4650	4650	4650	0
468	20240627	120500	51706290	4650	4650	4650	4650	230
469	20240627	120400	50636790	4650	4650	4650	4650	1
470	20240627	120300	50632140	4670	4670	4670	4670	0
471	20240627	120200	50632140	4670	4670	4670	4670	0
472	20240627	120100	50632140	4670	4670	4670	4670	1
473	20240627	120000	50627470	4645	4645	4645	4645	0
474	20240627	115900	50627470	4645	4645	4645	4645	0
475	20240627	115800	50627470	4645	4645	4645	4645	0
476	20240627	115700	50627470	4645	4645	4645	4645	0
477	20240627	115600	50627470	4645	4645	4645	4645	0
478	20240627	115500	50627470	4645	4645	4645	4645	114
479	20240627	115400	50097940	4645	4645	4645	4645	0
480	20240627	115300	50097940	4645	4645	4645	4645	0
481	20240627	115200	50097940	4645	4645	4645	4645	0
482	20240627	115100	50097940	4645	4645	4645	4645	0
483	20240627	115000	50097940	4645	4645	4645	4645	0
484	20240627	114900	50097940	4645	4645	4645	4645	0
485	20240627	114800	50097940	4645	4645	4645	4645	0
486	20240627	114700	50097940	4645	4645	4645	4645	0
487	20240627	114600	50097940	4645	4645	4645	4645	1
488	20240627	114500	50093295	4650	4650	4650	4650	0
489	20240627	114400	50093295	4650	4650	4650	4650	50
490	20240627	114300	49860795	4650	4650	4650	4650	0
491	20240627	114200	49860795	4650	4650	4650	4650	55
492	20240627	114100	49605045	4650	4655	4655	4650	53
493	20240627	114000	49358335	4660	4660	4660	4660	0
494	20240627	113900	49358335	4660	4675	4675	4660	32
495	20240627	113800	49208795	4655	4655	4655	4655	0
496	20240627	113700	49208795	4655	4655	4655	4655	50
497	20240627	113600	48976045	4650	4650	4650	4650	0
498	20240627	113500	48976045	4650	4650	4650	4650	2
499	20240627	113400	48966745	4645	4645	4645	4645	0
500	20240627	113300	48966745	4645	4645	4645	4645	0
501	20240627	113200	48966745	4645	4645	4645	4645	0
502	20240627	113100	48966745	4645	4645	4645	4645	0
503	20240627	113000	48966745	4645	4645	4645	4645	0
504	20240627	112900	48966745	4645	4645	4645	4645	0
505	20240627	112800	48966745	4645	4645	4645	4645	0
506	20240627	112700	48966745	4645	4645	4645	4645	0
507	20240627	112600	48966745	4645	4645	4645	4645	0
508	20240627	112500	48966745	4645	4645	4645	4645	0
509	20240627	112400	48966745	4645	4645	4645	4645	0
510	20240627	112300	48966745	4645	4645	4645	4645	0
511	20240627	112200	48966745	4645	4645	4645	4645	0
512	20240627	112100	48966745	4645	4645	4645	4645	95
513	20240627	112000	48525470	4645	4645	4645	4645	0
514	20240627	111900	48525470	4645	4645	4645	4645	0
515	20240627	111800	48525470	4645	4645	4645	4645	0
516	20240627	111700	48525470	4645	4645	4645	4645	0
517	20240627	111600	48525470	4645	4645	4645	4645	430
518	20240627	111500	46528120	4645	4650	4650	4645	1159
519	20240627	111400	41144555	4650	4650	4650	4650	45
520	20240627	111300	40935305	4650	4650	4650	4650	55
521	20240627	111200	40679555	4675	4675	4675	4675	0
522	20240627	111100	40679555	4675	4675	4675	4675	0
523	20240627	111000	40679555	4675	4675	4675	4675	0
524	20240627	110900	40679555	4675	4675	4675	4675	0
525	20240627	110800	40679555	4675	4675	4675	4675	0
526	20240627	110700	40679555	4675	4675	4675	4675	0
527	20240627	110600	40679555	4675	4675	4675	4675	0
528	20240627	110500	40679555	4675	4675	4675	4675	0
529	20240627	110400	40679555	4675	4675	4675	4675	0
530	20240627	110300	40679555	4675	4675	4675	4675	2
531	20240627	110200	40670205	4650	4650	4650	4650	170
532	20240627	110100	39879705	4675	4675	4675	4675	0
533	20240627	110000	39879705	4675	4675	4675	4675	0
534	20240627	105900	39879705	4675	4675	4675	4675	0
535	20240627	105800	39879705	4675	4675	4675	4675	0
536	20240627	105700	39879705	4675	4675	4675	4675	0
537	20240627	105600	39879705	4675	4665	4675	4665	10
538	20240627	105500	39832995	4650	4655	4655	4650	1000
539	20240627	105400	35182360	4650	4650	4650	4650	0
540	20240627	105300	35182360	4650	4650	4650	4650	0
541	20240627	105200	35182360	4650	4650	4650	4650	0
542	20240627	105100	35182360	4650	4650	4650	4650	0
543	20240627	105000	35182360	4650	4650	4650	4650	15
544	20240627	104900	35112610	4650	4650	4650	4650	95
545	20240627	104800	34670860	4655	4655	4655	4655	2
546	20240627	104700	34661550	4650	4675	4675	4650	2
547	20240627	104600	34652225	4650	4650	4650	4650	0
548	20240627	104500	34652225	4650	4650	4650	4650	500
549	20240627	104400	32327225	4675	4675	4675	4675	0
550	20240627	104300	32327225	4675	4675	4675	4675	0
551	20240627	104200	32327225	4675	4675	4675	4675	0
552	20240627	104100	32327225	4675	4655	4675	4655	406
553	20240627	104000	30437175	4655	4655	4655	4655	0
554	20240627	103900	30437175	4655	4655	4655	4655	0
555	20240627	103800	30437175	4655	4655	4655	4655	0
556	20240627	103700	30437175	4655	4665	4665	4655	478
557	20240627	103600	28210840	4665	4665	4665	4665	2
558	20240627	103500	28201510	4680	4680	4680	4680	0
559	20240627	103400	28201510	4680	4680	4680	4680	0
560	20240627	103300	28201510	4680	4680	4680	4680	10
561	20240627	103200	28154710	4680	4680	4680	4680	10
562	20240627	103100	28107910	4680	4680	4680	4680	0
563	20240627	103000	28107910	4680	4680	4680	4680	11
564	20240627	102900	28056430	4660	4660	4660	4660	0
565	20240627	102800	28056430	4660	4660	4660	4660	2
566	20240627	102700	28047110	4660	4660	4660	4660	1
567	20240627	102600	28042450	4685	4685	4685	4685	0
568	20240627	102500	28042450	4685	4685	4685	4685	0
569	20240627	102400	28042450	4685	4685	4685	4685	1
570	20240627	102300	28037765	4665	4665	4665	4665	94
571	20240627	102200	27599255	4665	4665	4665	4665	0
572	20240627	102100	27599255	4665	4665	4665	4665	0
573	20240627	102000	27599255	4665	4665	4665	4665	0
574	20240627	101900	27599255	4665	4665	4665	4665	0
575	20240627	101800	27599255	4665	4665	4675	4665	232
576	20240627	101700	26515985	4655	4655	4655	4655	0
577	20240627	101600	26515985	4655	4655	4655	4655	0
578	20240627	101500	26515985	4655	4655	4655	4655	100
579	20240627	101400	26050485	4655	4655	4655	4655	0
580	20240627	101300	26050485	4655	4655	4655	4655	100
581	20240627	101200	25584985	4655	4655	4655	4655	244
582	20240627	101100	24449165	4660	4660	4660	4660	100
583	20240627	101000	23983165	4660	4660	4660	4660	0
584	20240627	100900	23983165	4660	4660	4660	4660	0
585	20240627	100800	23983165	4660	4660	4660	4660	0
586	20240627	100700	23983165	4660	4660	4660	4660	22
587	20240627	100600	23880645	4665	4665	4665	4665	1
588	20240627	100500	23875980	4670	4670	4670	4670	0
589	20240627	100400	23875980	4670	4670	4670	4670	3
590	20240627	100300	23861970	4670	4675	4675	4670	3
591	20240627	100200	23847955	4675	4675	4675	4675	0
592	20240627	100100	23847955	4675	4675	4675	4675	0
593	20240627	100000	23847955	4675	4675	4675	4675	153
594	20240627	095900	23132680	4675	4675	4675	4675	0
595	20240627	095800	23132680	4675	4675	4675	4675	0
596	20240627	095700	23132680	4675	4675	4675	4675	0
597	20240627	095600	23132680	4675	4675	4675	4675	2
598	20240627	095500	23123330	4675	4660	4675	4660	5
599	20240627	095400	23099975	4650	4650	4650	4650	84
600	20240627	095300	22709375	4650	4650	4650	4650	0
601	20240627	095200	22709375	4650	4650	4650	4650	0
602	20240627	095100	22709375	4650	4650	4650	4650	100
603	20240627	095000	22244375	4660	4670	4670	4650	1319
604	20240627	094900	16100735	4670	4670	4670	4670	0
605	20240627	094800	16100735	4670	4675	4675	4670	500
606	20240627	094700	13765730	4670	4670	4670	4670	0
607	20240627	094600	13765730	4670	4670	4670	4670	0
608	20240627	094500	13765730	4670	4670	4670	4670	1
609	20240627	094400	13761060	4670	4670	4670	4670	3
610	20240627	094300	13747050	4700	4700	4700	4700	1
611	20240627	094200	13742350	4700	4700	4700	4700	0
612	20240627	094100	13742350	4700	4700	4700	4700	1
613	20240627	094000	13737650	4700	4700	4700	4700	0
614	20240627	093900	13737650	4700	4700	4700	4700	0
615	20240627	093800	13737650	4700	4700	4700	4700	3
616	20240627	093700	13723550	4700	4700	4700	4700	10
617	20240627	093600	13676550	4700	4700	4700	4700	0
618	20240627	093500	13676550	4700	4700	4700	4700	0
619	20240627	093400	13676550	4700	4695	4700	4695	15
620	20240627	093300	13606080	4700	4680	4700	4680	5
621	20240627	093200	13582640	4680	4680	4680	4680	410
622	20240627	093100	11663840	4680	4680	4680	4680	2
623	20240627	093000	11654480	4655	4655	4655	4655	30
624	20240627	092900	11514830	4675	4675	4675	4675	0
625	20240627	092800	11514830	4675	4675	4675	4675	0
626	20240627	092700	11514830	4675	4675	4675	4675	0
627	20240627	092600	11514830	4675	4675	4675	4675	0
628	20240627	092500	11514830	4675	4675	4675	4675	0
629	20240627	092400	11514830	4675	4675	4675	4675	45
630	20240627	092300	11304455	4650	4650	4650	4650	0
631	20240627	092200	11304455	4650	4650	4670	4650	15
632	20240627	092100	11234615	4655	4655	4655	4655	23
633	20240627	092000	11127550	4670	4670	4670	4670	0
634	20240627	091900	11127550	4670	4670	4670	4670	42
635	20240627	091800	10931410	4670	4670	4670	4670	58
636	20240627	091700	10660550	4680	4695	4695	4680	675
637	20240627	091600	7496210	4700	4700	4700	4700	1
638	20240627	091500	7491510	4710	4710	4710	4710	200
639	20240627	091400	6549510	4720	4720	4720	4720	0
640	20240627	091300	6549510	4720	4720	4720	4720	65
641	20240627	091200	6242710	4695	4695	4695	4695	0
642	20240627	091100	6242710	4695	4695	4695	4695	0
643	20240627	091000	6242710	4695	4695	4695	4695	170
644	20240627	090900	5444560	4700	4705	4705	4700	496
645	20240627	090800	3111685	4705	4740	4740	4705	401
646	20240627	090700	1221235	4705	4705	4705	4705	0
647	20240627	090600	1221235	4705	4715	4715	4705	32
648	20240627	090500	1070365	4745	4745	4745	4745	0
649	20240627	090400	1070365	4745	4745	4745	4745	3
650	20240627	090300	1056130	4715	4715	4715	4715	69
651	20240627	090200	730795	4715	4715	4715	4715	0
652	20240627	090100	730795	4715	4715	4715	4715	0
653	20240627	090000	730795	4715	4715	4715	4700	155