KissMeData/077500/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195200	210627570	5770	5770	5770	5770	1778
3	20240627	195100	210627570	5770	5770	5770	5770	0
4	20240627	195000	210627570	5770	5770	5770	5770	0
5	20240627	194900	210627570	5770	5770	5770	5770	0
6	20240627	194800	210627570	5770	5770	5770	5770	0
7	20240627	194700	210627570	5770	5770	5770	5770	0
8	20240627	194600	210627570	5770	5770	5770	5770	0
9	20240627	194500	210627570	5770	5770	5770	5770	0
10	20240627	194400	210627570	5770	5770	5770	5770	0
11	20240627	194300	210627570	5770	5770	5770	5770	0
12	20240627	194200	210627570	5770	5770	5770	5770	0
13	20240627	194100	210627570	5770	5770	5770	5770	0
14	20240627	194000	210627570	5770	5770	5770	5770	0
15	20240627	193900	210627570	5770	5770	5770	5770	0
16	20240627	193800	210627570	5770	5770	5770	5770	0
17	20240627	193700	210627570	5770	5770	5770	5770	0
18	20240627	193600	210627570	5770	5770	5770	5770	0
19	20240627	193500	210627570	5770	5770	5770	5770	0
20	20240627	193400	210627570	5770	5770	5770	5770	0
21	20240627	193300	210627570	5770	5770	5770	5770	0
22	20240627	193200	210627570	5770	5770	5770	5770	0
23	20240627	193100	210627570	5770	5770	5770	5770	0
24	20240627	193000	210627570	5770	5770	5770	5770	0
25	20240627	192900	210627570	5770	5770	5770	5770	0
26	20240627	192800	210627570	5770	5770	5770	5770	0
27	20240627	192700	210627570	5770	5770	5770	5770	0
28	20240627	192600	210627570	5770	5770	5770	5770	0
29	20240627	192500	210627570	5770	5770	5770	5770	0
30	20240627	192400	210627570	5770	5770	5770	5770	0
31	20240627	192300	210627570	5770	5770	5770	5770	0
32	20240627	192200	210627570	5770	5770	5770	5770	1778
33	20240627	192100	210627570	5770	5770	5770	5770	0
34	20240627	192000	210627570	5770	5770	5770	5770	0
35	20240627	191900	210627570	5770	5770	5770	5770	0
36	20240627	191800	210627570	5770	5770	5770	5770	0
37	20240627	191700	210627570	5770	5770	5770	5770	0
38	20240627	191600	210627570	5770	5770	5770	5770	0
39	20240627	191500	210627570	5770	5770	5770	5770	0
40	20240627	191400	210627570	5770	5770	5770	5770	0
41	20240627	191300	210627570	5770	5770	5770	5770	0
42	20240627	191200	210627570	5770	5770	5770	5770	0
43	20240627	191100	210627570	5770	5770	5770	5770	0
44	20240627	191000	210627570	5770	5770	5770	5770	0
45	20240627	190900	210627570	5770	5770	5770	5770	0
46	20240627	190800	210627570	5770	5770	5770	5770	0
47	20240627	190700	210627570	5770	5770	5770	5770	0
48	20240627	190600	210627570	5770	5770	5770	5770	0
49	20240627	190500	210627570	5770	5770	5770	5770	0
50	20240627	190400	210627570	5770	5770	5770	5770	0
51	20240627	190300	210627570	5770	5770	5770	5770	0
52	20240627	190200	210627570	5770	5770	5770	5770	0
53	20240627	190100	210627570	5770	5770	5770	5770	0
54	20240627	190000	210627570	5770	5770	5770	5770	0
55	20240627	185900	210627570	5770	5770	5770	5770	0
56	20240627	185800	210627570	5770	5770	5770	5770	0
57	20240627	185700	210627570	5770	5770	5770	5770	0
58	20240627	185600	210627570	5770	5770	5770	5770	0
59	20240627	185500	210627570	5770	5770	5770	5770	0
60	20240627	185400	210627570	5770	5770	5770	5770	0
61	20240627	185300	210627570	5770	5770	5770	5770	0
62	20240627	185200	210627570	5770	5770	5770	5770	1778
63	20240627	185100	210627570	5770	5770	5770	5770	0
64	20240627	185000	210627570	5770	5770	5770	5770	0
65	20240627	184900	210627570	5770	5770	5770	5770	0
66	20240627	184800	210627570	5770	5770	5770	5770	0
67	20240627	184700	210627570	5770	5770	5770	5770	0
68	20240627	184600	210627570	5770	5770	5770	5770	0
69	20240627	184500	210627570	5770	5770	5770	5770	0
70	20240627	184400	210627570	5770	5770	5770	5770	0
71	20240627	184300	210627570	5770	5770	5770	5770	0
72	20240627	184200	210627570	5770	5770	5770	5770	0
73	20240627	184100	210627570	5770	5770	5770	5770	0
74	20240627	184000	210627570	5770	5770	5770	5770	0
75	20240627	183900	210627570	5770	5770	5770	5770	0
76	20240627	183800	210627570	5770	5770	5770	5770	0
77	20240627	183700	210627570	5770	5770	5770	5770	0
78	20240627	183600	210627570	5770	5770	5770	5770	0
79	20240627	183500	210627570	5770	5770	5770	5770	0
80	20240627	183400	210627570	5770	5770	5770	5770	0
81	20240627	183300	210627570	5770	5770	5770	5770	0
82	20240627	183200	210627570	5770	5770	5770	5770	0
83	20240627	183100	210627570	5770	5770	5770	5770	0
84	20240627	183000	210627570	5770	5770	5770	5770	0
85	20240627	182900	210627570	5770	5770	5770	5770	0
86	20240627	182800	210627570	5770	5770	5770	5770	0
87	20240627	182700	210627570	5770	5770	5770	5770	0
88	20240627	182600	210627570	5770	5770	5770	5770	0
89	20240627	182500	210627570	5770	5770	5770	5770	0
90	20240627	182400	210627570	5770	5770	5770	5770	0
91	20240627	182300	210627570	5770	5770	5770	5770	0
92	20240627	182200	210627570	5770	5770	5770	5770	1778
93	20240627	182100	210627570	5770	5770	5770	5770	0
94	20240627	182000	210627570	5770	5770	5770	5770	0
95	20240627	181900	210627570	5770	5770	5770	5770	0
96	20240627	181800	210627570	5770	5770	5770	5770	0
97	20240627	181700	210627570	5770	5770	5770	5770	0
98	20240627	181600	210627570	5770	5770	5770	5770	0
99	20240627	181500	210627570	5770	5770	5770	5770	0
100	20240627	181400	210627570	5770	5770	5770	5770	0
101	20240627	181300	210627570	5770	5770	5770	5770	0
102	20240627	181200	210627570	5770	5770	5770	5770	0
103	20240627	181100	210627570	5770	5770	5770	5770	0
104	20240627	181000	210627570	5770	5770	5770	5770	0
105	20240627	180900	210627570	5770	5770	5770	5770	0
106	20240627	180800	210627570	5770	5770	5770	5770	0
107	20240627	180700	210627570	5770	5770	5770	5770	0
108	20240627	180600	210627570	5770	5770	5770	5770	0
109	20240627	180500	210627570	5770	5770	5770	5770	0
110	20240627	180400	210627570	5770	5770	5770	5770	0
111	20240627	180300	210627570	5770	5770	5770	5770	0
112	20240627	180200	210627570	5770	5770	5770	5770	0
113	20240627	180100	210627570	5770	5770	5770	5770	0
114	20240627	180000	210627570	5770	5770	5770	5770	0
115	20240627	175900	210627570	5770	5770	5770	5770	0
116	20240627	175800	210627570	5770	5770	5770	5770	0
117	20240627	175700	210627570	5770	5770	5770	5770	0
118	20240627	175600	210627570	5770	5770	5770	5770	0
119	20240627	175500	210627570	5770	5770	5770	5770	0
120	20240627	175400	210627570	5770	5770	5770	5770	0
121	20240627	175300	210627570	5770	5770	5770	5770	0
122	20240627	175200	210627570	5770	5770	5770	5770	1778
123	20240627	175100	210627570	5770	5770	5770	5770	0
124	20240627	175000	210627570	5770	5770	5770	5770	0
125	20240627	174900	210627570	5770	5770	5770	5770	0
126	20240627	174800	210627570	5770	5770	5770	5770	0
127	20240627	174700	210627570	5770	5770	5770	5770	0
128	20240627	174600	210627570	5770	5770	5770	5770	0
129	20240627	174500	210627570	5770	5770	5770	5770	0
130	20240627	174400	210627570	5770	5770	5770	5770	0
131	20240627	174300	210627570	5770	5770	5770	5770	0
132	20240627	174200	210627570	5770	5770	5770	5770	0
133	20240627	174100	210627570	5770	5770	5770	5770	0
134	20240627	174000	210627570	5770	5770	5770	5770	0
135	20240627	173900	210627570	5770	5770	5770	5770	0
136	20240627	173800	210627570	5770	5770	5770	5770	0
137	20240627	173700	210627570	5770	5770	5770	5770	0
138	20240627	173600	210627570	5770	5770	5770	5770	0
139	20240627	173500	210627570	5770	5770	5770	5770	0
140	20240627	173400	210627570	5770	5770	5770	5770	0
141	20240627	173300	210627570	5770	5770	5770	5770	0
142	20240627	173200	210627570	5770	5770	5770	5770	0
143	20240627	173100	210627570	5770	5770	5770	5770	0
144	20240627	173000	210627570	5770	5770	5770	5770	0
145	20240627	172900	210627570	5770	5770	5770	5770	0
146	20240627	172800	210627570	5770	5770	5770	5770	0
147	20240627	172700	210627570	5770	5770	5770	5770	0
148	20240627	172600	210627570	5770	5770	5770	5770	0
149	20240627	172500	210627570	5770	5770	5770	5770	0
150	20240627	172400	210627570	5770	5770	5770	5770	0
151	20240627	172300	210627570	5770	5770	5770	5770	0
152	20240627	172200	210627570	5770	5770	5770	5770	1778
153	20240627	172100	210627570	5770	5770	5770	5770	0
154	20240627	172000	210627570	5770	5770	5770	5770	0
155	20240627	171900	210627570	5770	5770	5770	5770	0
156	20240627	171800	210627570	5770	5770	5770	5770	0
157	20240627	171700	210627570	5770	5770	5770	5770	0
158	20240627	171600	210627570	5770	5770	5770	5770	0
159	20240627	171500	210627570	5770	5770	5770	5770	0
160	20240627	171400	210627570	5770	5770	5770	5770	0
161	20240627	171300	210627570	5770	5770	5770	5770	0
162	20240627	171200	210627570	5770	5770	5770	5770	0
163	20240627	171100	210627570	5770	5770	5770	5770	0
164	20240627	171000	210627570	5770	5770	5770	5770	0
165	20240627	170900	210627570	5770	5770	5770	5770	0
166	20240627	170800	210627570	5770	5770	5770	5770	0
167	20240627	170700	210627570	5770	5770	5770	5770	0
168	20240627	170600	210627570	5770	5770	5770	5770	0
169	20240627	170500	210627570	5770	5770	5770	5770	0
170	20240627	170400	210627570	5770	5770	5770	5770	0
171	20240627	170300	210627570	5770	5770	5770	5770	0
172	20240627	170200	210627570	5770	5770	5770	5770	0
173	20240627	170100	210627570	5770	5770	5770	5770	0
174	20240627	170000	210627570	5770	5770	5770	5770	0
175	20240627	165900	210627570	5770	5770	5770	5770	0
176	20240627	165800	210627570	5770	5770	5770	5770	0
177	20240627	165700	210627570	5770	5770	5770	5770	0
178	20240627	165600	210627570	5770	5770	5770	5770	0
179	20240627	165500	210627570	5770	5770	5770	5770	0
180	20240627	165400	210627570	5770	5770	5770	5770	0
181	20240627	165300	210627570	5770	5770	5770	5770	0
182	20240627	165200	210627570	5770	5770	5770	5770	1778
183	20240627	165100	210627570	5770	5770	5770	5770	0
184	20240627	165000	210627570	5770	5770	5770	5770	0
185	20240627	164900	210627570	5770	5770	5770	5770	0
186	20240627	164800	210627570	5770	5770	5770	5770	0
187	20240627	164700	210627570	5770	5770	5770	5770	0
188	20240627	164600	210627570	5770	5770	5770	5770	0
189	20240627	164500	210627570	5770	5770	5770	5770	0
190	20240627	164400	210627570	5770	5770	5770	5770	0
191	20240627	164300	210627570	5770	5770	5770	5770	0
192	20240627	164200	210627570	5770	5770	5770	5770	0
193	20240627	164100	210627570	5770	5770	5770	5770	0
194	20240627	164000	210627570	5770	5770	5770	5770	0
195	20240627	163900	210627570	5770	5770	5770	5770	0
196	20240627	163800	210627570	5770	5770	5770	5770	0
197	20240627	163700	210627570	5770	5770	5770	5770	0
198	20240627	163600	210627570	5770	5770	5770	5770	0
199	20240627	163500	210627570	5770	5770	5770	5770	0
200	20240627	163400	210627570	5770	5770	5770	5770	0
201	20240627	163300	210627570	5770	5770	5770	5770	0
202	20240627	163200	210627570	5770	5770	5770	5770	0
203	20240627	163100	210627570	5770	5770	5770	5770	0
204	20240627	163000	210627570	5770	5770	5770	5770	0
205	20240627	162900	210627570	5770	5770	5770	5770	0
206	20240627	162800	210627570	5770	5770	5770	5770	0
207	20240627	162700	210627570	5770	5770	5770	5770	0
208	20240627	162600	210627570	5770	5770	5770	5770	0
209	20240627	162500	210627570	5770	5770	5770	5770	0
210	20240627	162400	210627570	5770	5770	5770	5770	0
211	20240627	162300	210627570	5770	5770	5770	5770	0
212	20240627	162200	210627570	5770	5770	5770	5770	1778
213	20240627	162100	210627570	5770	5770	5770	5770	0
214	20240627	162000	210627570	5770	5770	5770	5770	0
215	20240627	161900	210627570	5770	5770	5770	5770	0
216	20240627	161800	210627570	5770	5770	5770	5770	0
217	20240627	161700	210627570	5770	5770	5770	5770	0
218	20240627	161600	210627570	5770	5770	5770	5770	0
219	20240627	161500	210627570	5770	5770	5770	5770	0
220	20240627	161400	210627570	5770	5770	5770	5770	0
221	20240627	161300	210627570	5770	5770	5770	5770	0
222	20240627	161200	210627570	5770	5770	5770	5770	0
223	20240627	161100	210627570	5770	5770	5770	5770	0
224	20240627	161000	210627570	5770	5770	5770	5770	0
225	20240627	160900	210627570	5770	5770	5770	5770	0
226	20240627	160800	210627570	5770	5770	5770	5770	0
227	20240627	160700	210627570	5770	5770	5770	5770	0
228	20240627	160600	210627570	5770	5770	5770	5770	0
229	20240627	160500	210627570	5770	5770	5770	5770	0
230	20240627	160400	210627570	5770	5770	5770	5770	0
231	20240627	160300	210627570	5770	5770	5770	5770	0
232	20240627	160200	210627570	5770	5770	5770	5770	0
233	20240627	160100	210627570	5770	5770	5770	5770	0
234	20240627	160000	210627570	5770	5770	5770	5770	0
235	20240627	155900	210627570	5770	5770	5770	5770	0
236	20240627	155800	210627570	5770	5770	5770	5770	0
237	20240627	155700	210627570	5770	5770	5770	5770	0
238	20240627	155600	210627570	5770	5770	5770	5770	0
239	20240627	155500	210627570	5770	5770	5770	5770	0
240	20240627	155400	210627570	5770	5770	5770	5770	0
241	20240627	155300	210627570	5770	5770	5770	5770	0
242	20240627	155200	210627570	5770	5770	5770	5770	1778
243	20240627	155100	210627570	5770	5770	5770	5770	0
244	20240627	155000	210627570	5770	5770	5770	5770	0
245	20240627	154900	210627570	5770	5770	5770	5770	0
246	20240627	154800	210627570	5770	5770	5770	5770	0
247	20240627	154700	210627570	5770	5770	5770	5770	0
248	20240627	154600	210627570	5770	5770	5770	5770	0
249	20240627	154500	210627570	5770	5770	5770	5770	0
250	20240627	154400	210627570	5770	5770	5770	5770	0
251	20240627	154300	210627570	5770	5770	5770	5770	0
252	20240627	154200	210627570	5770	5770	5770	5770	0
253	20240627	154100	210627570	5770	5770	5770	5770	0
254	20240627	154000	210627570	5770	5770	5770	5770	0
255	20240627	153900	210627570	5770	5770	5770	5770	0
256	20240627	153800	210627570	5770	5770	5770	5770	0
257	20240627	153700	210627570	5770	5770	5770	5770	0
258	20240627	153600	210627570	5770	5770	5770	5770	0
259	20240627	153500	210627570	5770	5770	5770	5770	0
260	20240627	153400	210627570	5770	5770	5770	5770	0
261	20240627	153300	210627570	5770	5770	5770	5770	0
262	20240627	153200	210627570	5770	5770	5770	5770	0
263	20240627	153100	210627570	5770	5770	5770	5770	0
264	20240627	153000	210627570	5770	5770	5770	5770	1778
265	20240627	152900	200368510	5780	5780	5780	5780	0
266	20240627	152800	200368510	5780	5780	5780	5780	0
267	20240627	152700	200368510	5780	5780	5780	5780	0
268	20240627	152600	200368510	5780	5780	5780	5780	0
269	20240627	152500	200368510	5780	5780	5780	5780	0
270	20240627	152400	200368510	5780	5780	5780	5780	0
271	20240627	152300	200368510	5780	5780	5780	5780	0
272	20240627	152200	200368510	5780	5780	5780	5780	0
273	20240627	152100	200368510	5780	5780	5780	5780	0
274	20240627	152000	200368510	5780	5780	5780	5780	0
275	20240627	151900	200368510	5780	5780	5780	5760	192
276	20240627	151800	199261690	5780	5770	5780	5770	10
277	20240627	151700	199203980	5780	5780	5780	5770	84
278	20240627	151600	198719260	5780	5780	5780	5780	2
279	20240627	151500	198707700	5780	5770	5780	5770	14
280	20240627	151400	198626880	5780	5780	5780	5780	3
281	20240627	151300	198609540	5780	5770	5780	5770	73
282	20240627	151200	198187970	5780	5760	5780	5760	1233
283	20240627	151100	191085870	5760	5790	5790	5760	2007
284	20240627	151000	179523010	5800	5790	5800	5790	77
285	20240627	150900	179077170	5790	5790	5790	5790	0
286	20240627	150800	179077170	5790	5790	5790	5780	223
287	20240627	150700	177788140	5790	5790	5790	5790	1
288	20240627	150600	177782350	5790	5790	5790	5790	26
289	20240627	150500	177631810	5790	5790	5790	5790	9
290	20240627	150400	177579700	5790	5790	5790	5790	0
291	20240627	150300	177579700	5790	5800	5800	5790	17
292	20240627	150200	177481260	5790	5790	5790	5790	7
293	20240627	150100	177440730	5800	5800	5800	5800	0
294	20240627	150000	177440730	5800	5790	5800	5790	4
295	20240627	145900	177417560	5800	5800	5800	5800	0
296	20240627	145800	177417560	5800	5800	5800	5800	0
297	20240627	145700	177417560	5800	5800	5800	5770	3
298	20240627	145600	177400190	5770	5770	5770	5770	89
299	20240627	145500	176886660	5800	5770	5800	5770	2
300	20240627	145400	176875090	5770	5770	5770	5760	255
301	20240627	145300	175405310	5770	5780	5780	5770	204
302	20240627	145200	174227000	5800	5770	5800	5770	31
303	20240627	145100	174047310	5770	5770	5770	5770	298
304	20240627	145000	172327850	5770	5770	5770	5770	5
305	20240627	144900	172299000	5790	5770	5790	5770	2
306	20240627	144800	172287440	5790	5790	5790	5790	1
307	20240627	144700	172281650	5780	5780	5780	5780	15
308	20240627	144600	172194950	5780	5800	5800	5780	123
309	20240627	144500	171483010	5800	5800	5800	5800	0
310	20240627	144400	171483010	5800	5780	5800	5780	92
311	20240627	144300	170951230	5800	5770	5800	5770	793
312	20240627	144200	166375450	5780	5800	5800	5780	1225
313	20240627	144100	159293230	5800	5800	5800	5800	173
314	20240627	144000	158289830	5800	5800	5800	5800	0
315	20240627	143900	158289830	5800	5800	5800	5800	0
316	20240627	143800	158289830	5800	5790	5800	5790	41
317	20240627	143700	158052430	5800	5790	5800	5780	4
318	20240627	143600	158029260	5780	5790	5790	5780	623
319	20240627	143500	154422120	5780	5790	5790	5780	14
320	20240627	143400	154341100	5810	5810	5810	5810	0
321	20240627	143300	154341100	5810	5810	5810	5810	0
322	20240627	143200	154341100	5810	5810	5810	5810	6
323	20240627	143100	154306240	5810	5810	5810	5810	0
324	20240627	143000	154306240	5810	5790	5810	5790	3
325	20240627	142900	154288850	5790	5790	5790	5790	16
326	20240627	142800	154196210	5810	5810	5810	5810	0
327	20240627	142700	154196210	5810	5810	5810	5810	0
328	20240627	142600	154196210	5810	5810	5810	5810	100
329	20240627	142500	153615210	5810	5810	5810	5810	0
330	20240627	142400	153615210	5810	5810	5810	5810	0
331	20240627	142300	153615210	5810	5810	5810	5810	0
332	20240627	142200	153615210	5810	5810	5810	5810	0
333	20240627	142100	153615210	5810	5810	5810	5810	0
334	20240627	142000	153615210	5810	5780	5810	5780	102
335	20240627	141900	153025590	5810	5800	5810	5790	25
336	20240627	141800	152880770	5810	5810	5810	5810	0
337	20240627	141700	152880770	5810	5810	5810	5810	0
338	20240627	141600	152880770	5810	5810	5810	5810	0
339	20240627	141500	152880770	5810	5810	5810	5810	0
340	20240627	141400	152880770	5810	5810	5810	5810	0
341	20240627	141300	152880770	5810	5810	5810	5800	3
342	20240627	141200	152863350	5810	5810	5810	5810	0
343	20240627	141100	152863350	5810	5780	5810	5780	27
344	20240627	141000	152707260	5780	5780	5780	5780	0
345	20240627	140900	152707260	5780	5780	5780	5780	0
346	20240627	140800	152707260	5780	5780	5810	5780	321
347	20240627	140700	150846690	5810	5810	5810	5810	0
348	20240627	140600	150846690	5810	5810	5810	5810	0
349	20240627	140500	150846690	5810	5810	5810	5810	0
350	20240627	140400	150846690	5810	5810	5810	5810	0
351	20240627	140300	150846690	5810	5780	5810	5780	127
352	20240627	140200	150112570	5810	5780	5810	5780	33
353	20240627	140100	149921770	5780	5780	5780	5770	236
354	20240627	140000	148557700	5770	5800	5800	5770	7210
355	20240627	135900	106849420	5810	5810	5810	5810	42
356	20240627	135800	106605400	5800	5800	5800	5800	53
357	20240627	135700	106298000	5800	5800	5800	5800	0
358	20240627	135600	106298000	5800	5800	5800	5800	50
359	20240627	135500	106008000	5800	5800	5800	5800	20
360	20240627	135400	105892000	5810	5810	5810	5810	0
361	20240627	135300	105892000	5810	5810	5810	5810	30
362	20240627	135200	105717700	5810	5800	5810	5800	6
363	20240627	135100	105682890	5800	5800	5800	5800	28
364	20240627	135000	105520490	5800	5800	5800	5800	14
365	20240627	134900	105439290	5810	5810	5810	5810	0
366	20240627	134800	105439290	5810	5800	5810	5800	76
367	20240627	134700	104998110	5800	5800	5800	5800	0
368	20240627	134600	104998110	5800	5800	5800	5800	10
369	20240627	134500	104940110	5800	5800	5800	5800	91
370	20240627	134400	104412310	5810	5810	5810	5810	0
371	20240627	134300	104412310	5810	5810	5810	5810	0
372	20240627	134200	104412310	5810	5810	5810	5810	1
373	20240627	134100	104406500	5810	5820	5820	5800	74
374	20240627	134000	103977170	5810	5810	5810	5810	0
375	20240627	133900	103977170	5810	5810	5810	5810	13
376	20240627	133800	103901640	5820	5820	5820	5820	5
377	20240627	133700	103872540	5810	5810	5810	5810	0
378	20240627	133600	103872540	5810	5810	5810	5810	0
379	20240627	133500	103872540	5810	5810	5810	5810	174
380	20240627	133400	102861600	5820	5820	5820	5820	0
381	20240627	133300	102861600	5820	5820	5820	5810	3
382	20240627	133200	102844150	5810	5810	5810	5810	0
383	20240627	133100	102844150	5810	5810	5810	5810	10
384	20240627	133000	102786050	5810	5810	5810	5810	0
385	20240627	132900	102786050	5810	5810	5810	5810	0
386	20240627	132800	102786050	5810	5810	5810	5810	624
387	20240627	132700	99160610	5820	5820	5820	5820	0
388	20240627	132600	99160610	5820	5820	5820	5810	21
389	20240627	132500	99038560	5810	5820	5820	5810	42
390	20240627	132400	98794520	5830	5830	5830	5830	0
391	20240627	132300	98794520	5830	5830	5830	5830	0
392	20240627	132200	98794520	5830	5810	5830	5810	3
393	20240627	132100	98777070	5810	5830	5830	5810	18
394	20240627	132000	98672430	5830	5830	5830	5830	0
395	20240627	131900	98672430	5830	5830	5830	5830	0
396	20240627	131800	98672430	5830	5830	5830	5830	0
397	20240627	131700	98672430	5830	5830	5830	5830	0
398	20240627	131600	98672430	5830	5820	5830	5810	1686
399	20240627	131500	88872790	5830	5830	5830	5830	0
400	20240627	131400	88872790	5830	5830	5830	5830	0
401	20240627	131300	88872790	5830	5830	5830	5830	1
402	20240627	131200	88866960	5830	5830	5830	5830	1
403	20240627	131100	88861130	5830	5830	5830	5830	7
404	20240627	131000	88820320	5830	5830	5830	5830	12
405	20240627	130900	88750360	5830	5830	5830	5820	64
406	20240627	130800	88377840	5830	5820	5830	5810	250
407	20240627	130700	86924030	5820	5820	5820	5820	0
408	20240627	130600	86924030	5820	5820	5820	5820	1
409	20240627	130500	86918210	5820	5810	5820	5810	177
410	20240627	130400	85889830	5820	5800	5820	5800	18
411	20240627	130300	85785300	5810	5810	5810	5810	1
412	20240627	130200	85779490	5800	5800	5800	5800	400
413	20240627	130100	83459490	5800	5800	5800	5800	500
414	20240627	130000	80559490	5800	5800	5800	5800	0
415	20240627	125900	80559490	5800	5810	5810	5800	50
416	20240627	125800	80269420	5820	5820	5820	5820	0
417	20240627	125700	80269420	5820	5820	5820	5820	0
418	20240627	125600	80269420	5820	5820	5820	5820	0
419	20240627	125500	80269420	5820	5820	5820	5820	0
420	20240627	125400	80269420	5820	5820	5820	5820	0
421	20240627	125300	80269420	5820	5810	5820	5810	25
422	20240627	125200	80124160	5820	5820	5820	5820	0
423	20240627	125100	80124160	5820	5800	5820	5800	5
424	20240627	125000	80095100	5820	5820	5820	5820	10
425	20240627	124900	80036900	5820	5820	5820	5820	0
426	20240627	124800	80036900	5820	5820	5820	5820	0
427	20240627	124700	80036900	5820	5820	5820	5820	0
428	20240627	124600	80036900	5820	5820	5820	5820	10
429	20240627	124500	79978700	5820	5820	5820	5820	3
430	20240627	124400	79961240	5810	5810	5810	5810	1
431	20240627	124300	79955430	5800	5800	5800	5800	0
432	20240627	124200	79955430	5800	5800	5800	5800	0
433	20240627	124100	79955430	5800	5800	5800	5800	50
434	20240627	124000	79665430	5800	5810	5810	5800	1021
435	20240627	123900	73743620	5810	5810	5810	5810	0
436	20240627	123800	73743620	5810	5810	5810	5810	30
437	20240627	123700	73569320	5820	5820	5820	5820	0
438	20240627	123600	73569320	5820	5820	5820	5820	1
439	20240627	123500	73563500	5820	5820	5820	5820	0
440	20240627	123400	73563500	5820	5820	5820	5820	0
441	20240627	123300	73563500	5820	5820	5820	5820	0
442	20240627	123200	73563500	5820	5820	5820	5820	40
443	20240627	123100	73330700	5820	5820	5820	5820	0
444	20240627	123000	73330700	5820	5800	5820	5800	11
445	20240627	122900	73266880	5820	5820	5820	5820	0
446	20240627	122800	73266880	5820	5820	5820	5820	0
447	20240627	122700	73266880	5820	5820	5820	5820	0
448	20240627	122600	73266880	5820	5820	5820	5820	0
449	20240627	122500	73266880	5820	5820	5820	5820	5
450	20240627	122400	73237780	5820	5800	5820	5800	2
451	20240627	122300	73226160	5810	5810	5810	5810	443
452	20240627	122200	70652330	5820	5820	5820	5820	5
453	20240627	122100	70623230	5820	5820	5820	5820	0
454	20240627	122000	70623230	5820	5820	5820	5810	34
455	20240627	121900	70425450	5820	5820	5820	5820	0
456	20240627	121800	70425450	5820	5830	5830	5820	19
457	20240627	121700	70314690	5810	5810	5810	5810	5
458	20240627	121600	70285640	5830	5810	5830	5810	101
459	20240627	121500	69698810	5810	5810	5810	5810	182
460	20240627	121400	68641390	5810	5810	5810	5810	0
461	20240627	121300	68641390	5810	5820	5820	5810	1073
462	20240627	121200	62407220	5830	5830	5830	5830	0
463	20240627	121100	62407220	5830	5830	5830	5830	0
464	20240627	121000	62407220	5830	5830	5830	5830	5
465	20240627	120900	62378070	5830	5830	5830	5830	0
466	20240627	120800	62378070	5830	5830	5830	5830	0
467	20240627	120700	62378070	5830	5830	5830	5830	0
468	20240627	120600	62378070	5830	5830	5830	5830	0
469	20240627	120500	62378070	5830	5830	5830	5830	0
470	20240627	120400	62378070	5830	5830	5830	5830	0
471	20240627	120300	62378070	5830	5830	5830	5830	0
472	20240627	120200	62378070	5830	5830	5830	5830	0
473	20240627	120100	62378070	5830	5810	5830	5810	2
474	20240627	120000	62366430	5810	5810	5810	5810	50
475	20240627	115900	62075930	5800	5800	5800	5800	0
476	20240627	115800	62075930	5800	5810	5810	5800	350
477	20240627	115700	60045370	5820	5820	5820	5820	1
478	20240627	115600	60039550	5830	5830	5830	5830	1
479	20240627	115500	60033720	5820	5820	5820	5810	155
480	20240627	115400	59132250	5810	5810	5810	5810	0
481	20240627	115300	59132250	5810	5810	5810	5810	22
482	20240627	115200	59004430	5820	5820	5820	5820	0
483	20240627	115100	59004430	5820	5820	5820	5820	0
484	20240627	115000	59004430	5820	5820	5820	5820	0
485	20240627	114900	59004430	5820	5820	5820	5820	1
486	20240627	114800	58998610	5820	5820	5820	5820	0
487	20240627	114700	58998610	5820	5810	5820	5810	102
488	20240627	114600	58405980	5820	5800	5820	5800	105
489	20240627	114500	57796470	5800	5810	5810	5800	1133
490	20240627	114400	51224730	5820	5820	5820	5820	20
491	20240627	114300	51108330	5820	5810	5820	5810	31
492	20240627	114200	50928210	5820	5820	5820	5820	20
493	20240627	114100	50811810	5810	5810	5810	5810	0
494	20240627	114000	50811810	5810	5820	5820	5810	20
495	20240627	113900	50695510	5820	5820	5820	5820	0
496	20240627	113800	50695510	5820	5820	5820	5820	0
497	20240627	113700	50695510	5820	5820	5820	5820	11
498	20240627	113600	50631490	5820	5810	5820	5810	77
499	20240627	113500	50183790	5820	5820	5820	5810	1896
500	20240627	113400	39154990	5840	5840	5840	5840	21
501	20240627	113300	39032350	5840	5840	5840	5840	0
502	20240627	113200	39032350	5840	5820	5840	5820	2
503	20240627	113100	39020690	5830	5830	5830	5830	59
504	20240627	113000	38676720	5830	5830	5830	5830	0
505	20240627	112900	38676720	5830	5830	5830	5830	0
506	20240627	112800	38676720	5830	5830	5830	5830	145
507	20240627	112700	37831370	5840	5840	5840	5840	0
508	20240627	112600	37831370	5840	5840	5840	5840	0
509	20240627	112500	37831370	5840	5840	5840	5840	0
510	20240627	112400	37831370	5840	5840	5840	5840	0
511	20240627	112300	37831370	5840	5840	5840	5840	0
512	20240627	112200	37831370	5840	5840	5840	5840	0
513	20240627	112100	37831370	5840	5840	5840	5840	86
514	20240627	112000	37329130	5850	5850	5850	5850	10
515	20240627	111900	37270630	5850	5850	5850	5850	0
516	20240627	111800	37270630	5850	5850	5850	5850	0
517	20240627	111700	37270630	5850	5850	5850	5850	111
518	20240627	111600	36621280	5850	5850	5850	5850	0
519	20240627	111500	36621280	5850	5850	5850	5840	3
520	20240627	111400	36603740	5840	5840	5840	5840	32
521	20240627	111300	36416860	5850	5850	5850	5850	0
522	20240627	111200	36416860	5850	5850	5850	5850	0
523	20240627	111100	36416860	5850	5850	5850	5850	9
524	20240627	111000	36364210	5850	5850	5850	5850	1
525	20240627	110900	36358360	5850	5840	5850	5820	13
526	20240627	110800	36282450	5830	5830	5830	5830	41
527	20240627	110700	36043420	5840	5840	5840	5840	1
528	20240627	110600	36037580	5830	5830	5830	5830	0
529	20240627	110500	36037580	5830	5830	5830	5830	0
530	20240627	110400	36037580	5830	5830	5830	5830	0
531	20240627	110300	36037580	5830	5830	5830	5830	0
532	20240627	110200	36037580	5830	5830	5830	5830	0
533	20240627	110100	36037580	5830	5830	5830	5830	0
534	20240627	110000	36037580	5830	5830	5830	5830	0
535	20240627	105900	36037580	5830	5830	5830	5830	513
536	20240627	105800	33046790	5830	5830	5830	5830	0
537	20240627	105700	33046790	5830	5830	5830	5830	0
538	20240627	105600	33046790	5830	5830	5830	5830	1
539	20240627	105500	33040960	5830	5830	5830	5830	13
540	20240627	105400	32965170	5840	5850	5850	5840	20
541	20240627	105300	32848290	5850	5850	5850	5850	0
542	20240627	105200	32848290	5850	5840	5860	5840	41
543	20240627	105100	32608440	5850	5840	5850	5840	1273
544	20240627	105000	25161480	5820	5850	5850	5820	2
545	20240627	104900	25149810	5830	5830	5830	5830	363
546	20240627	104800	23033520	5830	5840	5850	5830	17
547	20240627	104700	22934320	5840	5840	5840	5840	27
548	20240627	104600	22776640	5840	5840	5840	5840	8
549	20240627	104500	22729920	5830	5830	5830	5830	0
550	20240627	104400	22729920	5830	5830	5830	5830	0
551	20240627	104300	22729920	5830	5830	5830	5830	5
552	20240627	104200	22700770	5840	5840	5840	5840	0
553	20240627	104100	22700770	5840	5840	5840	5840	0
554	20240627	104000	22700770	5840	5840	5840	5840	10
555	20240627	103900	22642370	5840	5840	5840	5840	3
556	20240627	103800	22624850	5840	5840	5840	5840	10
557	20240627	103700	22566450	5850	5850	5850	5850	0
558	20240627	103600	22566450	5850	5850	5850	5850	0
559	20240627	103500	22566450	5850	5850	5850	5850	0
560	20240627	103400	22566450	5850	5850	5850	5850	0
561	20240627	103300	22566450	5850	5850	5850	5850	0
562	20240627	103200	22566450	5850	5850	5850	5850	0
563	20240627	103100	22566450	5850	5850	5850	5850	0
564	20240627	103000	22566450	5850	5850	5850	5850	0
565	20240627	102900	22566450	5850	5850	5850	5850	0
566	20240627	102800	22566450	5850	5850	5850	5850	0
567	20240627	102700	22566450	5850	5850	5850	5850	6
568	20240627	102600	22531350	5830	5830	5830	5830	0
569	20240627	102500	22531350	5830	5830	5830	5830	0
570	20240627	102400	22531350	5830	5830	5830	5830	0
571	20240627	102300	22531350	5830	5830	5830	5830	0
572	20240627	102200	22531350	5830	5830	5830	5830	39
573	20240627	102100	22303980	5850	5840	5850	5840	11
574	20240627	102000	22239660	5840	5840	5840	5840	0
575	20240627	101900	22239660	5840	5840	5840	5840	0
576	20240627	101800	22239660	5840	5830	5840	5830	245
577	20240627	101700	20811300	5830	5830	5830	5830	5
578	20240627	101600	20782150	5830	5820	5830	5820	218
579	20240627	101500	19513210	5830	5830	5830	5830	0
580	20240627	101400	19513210	5830	5830	5830	5830	58
581	20240627	101300	19175070	5830	5830	5830	5830	0
582	20240627	101200	19175070	5830	5840	5840	5830	12
583	20240627	101100	19105100	5840	5840	5840	5840	10
584	20240627	101000	19046700	5840	5840	5840	5840	0
585	20240627	100900	19046700	5840	5820	5840	5820	226
586	20240627	100800	17731040	5830	5830	5830	5830	94
587	20240627	100700	17183020	5830	5830	5830	5830	100
588	20240627	100600	16600020	5840	5840	5840	5840	0
589	20240627	100500	16600020	5840	5840	5840	5840	0
590	20240627	100400	16600020	5840	5840	5840	5840	0
591	20240627	100300	16600020	5840	5840	5840	5840	0
592	20240627	100200	16600020	5840	5840	5840	5840	0
593	20240627	100100	16600020	5840	5840	5840	5840	0
594	20240627	100000	16600020	5840	5830	5840	5830	2
595	20240627	095900	16588350	5830	5830	5830	5830	0
596	20240627	095800	16588350	5830	5830	5830	5830	36
597	20240627	095700	16378470	5840	5840	5840	5840	0
598	20240627	095600	16378470	5840	5840	5840	5840	0
599	20240627	095500	16378470	5840	5840	5840	5840	11
600	20240627	095400	16314230	5840	5840	5840	5840	27
601	20240627	095300	16156550	5850	5850	5850	5850	0
602	20240627	095200	16156550	5850	5850	5850	5850	81
603	20240627	095100	15682700	5850	5850	5850	5850	10
604	20240627	095000	15624200	5850	5850	5850	5850	0
605	20240627	094900	15624200	5850	5850	5850	5850	0
606	20240627	094800	15624200	5850	5840	5850	5840	20
607	20240627	094700	15507300	5840	5830	5840	5830	128
608	20240627	094600	14760650	5830	5830	5830	5830	319
609	20240627	094500	12900880	5830	5830	5830	5830	299
610	20240627	094400	11157710	5840	5840	5840	5840	0
611	20240627	094300	11157710	5840	5840	5840	5840	0
612	20240627	094200	11157710	5840	5840	5840	5840	0
613	20240627	094100	11157710	5840	5840	5840	5840	1
614	20240627	094000	11151870	5840	5840	5840	5840	0
615	20240627	093900	11151870	5840	5840	5840	5840	8
616	20240627	093800	11105150	5840	5840	5840	5840	0
617	20240627	093700	11105150	5840	5840	5840	5840	0
618	20240627	093600	11105150	5840	5830	5840	5830	121
619	20240627	093500	10399520	5840	5840	5840	5840	0
620	20240627	093400	10399520	5840	5840	5840	5840	0
621	20240627	093300	10399520	5840	5840	5840	5840	1
622	20240627	093200	10393680	5840	5830	5840	5830	68
623	20240627	093100	9997230	5840	5840	5840	5840	15
624	20240627	093000	9909630	5850	5850	5850	5850	0
625	20240627	092900	9909630	5850	5850	5850	5850	0
626	20240627	092800	9909630	5850	5850	5850	5850	0
627	20240627	092700	9909630	5850	5830	5850	5830	16
628	20240627	092600	9816330	5830	5830	5830	5830	111
629	20240627	092500	9169200	5830	5830	5830	5830	11
630	20240627	092400	9105070	5830	5830	5830	5820	19
631	20240627	092300	8994360	5830	5830	5830	5830	20
632	20240627	092200	8877760	5830	5830	5830	5830	400
633	20240627	092100	6545760	5830	5830	5830	5830	0
634	20240627	092000	6545760	5830	5830	5830	5830	0
635	20240627	091900	6545760	5830	5830	5830	5830	8
636	20240627	091800	6499120	5860	5860	5860	5860	0
637	20240627	091700	6499120	5860	5860	5860	5860	0
638	20240627	091600	6499120	5860	5860	5860	5860	0
639	20240627	091500	6499120	5860	5830	5860	5830	26
640	20240627	091400	6347510	5870	5870	5870	5870	0
641	20240627	091300	6347510	5870	5870	5870	5870	0
642	20240627	091200	6347510	5870	5870	5870	5870	0
643	20240627	091100	6347510	5870	5830	5870	5830	2
644	20240627	091000	6335810	5870	5870	5870	5870	4
645	20240627	090900	6312330	5870	5870	5870	5870	3
646	20240627	090800	6294720	5870	5870	5870	5870	0
647	20240627	090700	6294720	5870	5870	5870	5870	0
648	20240627	090600	6294720	5870	5870	5870	5870	1
649	20240627	090500	6288850	5830	5870	5870	5830	421
650	20240627	090400	3820420	5870	5870	5870	5870	1
651	20240627	090300	3814550	5870	5870	5870	5870	0
652	20240627	090200	3814550	5870	5870	5870	5830	10
653	20240627	090100	3755890	5840	5840	5840	5840	1
654	20240627	090000	3750050	5870	5850	5870	5850	641