KissMeData/092440/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200400	27409455	2980	2980	2980	2980	7
3	20240625	200300	27409455	2980	2980	2980	2980	0
4	20240625	200200	27409455	2980	2980	2980	2980	0
5	20240625	200100	27409455	2980	2980	2980	2980	0
6	20240625	200000	27409455	2980	2980	2980	2980	0
7	20240625	195900	27409455	2980	2980	2980	2980	0
8	20240625	195800	27409455	2980	2980	2980	2980	0
9	20240625	195700	27409455	2980	2980	2980	2980	0
10	20240625	195600	27409455	2980	2980	2980	2980	0
11	20240625	195500	27409455	2980	2980	2980	2980	0
12	20240625	195400	27409455	2980	2980	2980	2980	0
13	20240625	195300	27409455	2980	2980	2980	2980	0
14	20240625	195200	27409455	2980	2980	2980	2980	0
15	20240625	195100	27409455	2980	2980	2980	2980	0
16	20240625	195000	27409455	2980	2980	2980	2980	0
17	20240625	194900	27409455	2980	2980	2980	2980	0
18	20240625	194800	27409455	2980	2980	2980	2980	0
19	20240625	194700	27409455	2980	2980	2980	2980	0
20	20240625	194600	27409455	2980	2980	2980	2980	0
21	20240625	194500	27409455	2980	2980	2980	2980	0
22	20240625	194400	27409455	2980	2980	2980	2980	0
23	20240625	194300	27409455	2980	2980	2980	2980	0
24	20240625	194200	27409455	2980	2980	2980	2980	0
25	20240625	194100	27409455	2980	2980	2980	2980	0
26	20240625	194000	27409455	2980	2980	2980	2980	0
27	20240625	193900	27409455	2980	2980	2980	2980	0
28	20240625	193800	27409455	2980	2980	2980	2980	0
29	20240625	193700	27409455	2980	2980	2980	2980	0
30	20240625	193600	27409455	2980	2980	2980	2980	0
31	20240625	193500	27409455	2980	2980	2980	2980	0
32	20240625	193400	27409455	2980	2980	2980	2980	7
33	20240625	193300	27409455	2980	2980	2980	2980	0
34	20240625	193200	27409455	2980	2980	2980	2980	0
35	20240625	193100	27409455	2980	2980	2980	2980	0
36	20240625	193000	27409455	2980	2980	2980	2980	0
37	20240625	192900	27409455	2980	2980	2980	2980	0
38	20240625	192800	27409455	2980	2980	2980	2980	0
39	20240625	192700	27409455	2980	2980	2980	2980	0
40	20240625	192600	27409455	2980	2980	2980	2980	0
41	20240625	192500	27409455	2980	2980	2980	2980	0
42	20240625	192400	27409455	2980	2980	2980	2980	0
43	20240625	192300	27409455	2980	2980	2980	2980	0
44	20240625	192200	27409455	2980	2980	2980	2980	0
45	20240625	192100	27409455	2980	2980	2980	2980	0
46	20240625	192000	27409455	2980	2980	2980	2980	0
47	20240625	191900	27409455	2980	2980	2980	2980	0
48	20240625	191800	27409455	2980	2980	2980	2980	0
49	20240625	191700	27409455	2980	2980	2980	2980	0
50	20240625	191600	27409455	2980	2980	2980	2980	0
51	20240625	191500	27409455	2980	2980	2980	2980	0
52	20240625	191400	27409455	2980	2980	2980	2980	0
53	20240625	191300	27409455	2980	2980	2980	2980	0
54	20240625	191200	27409455	2980	2980	2980	2980	0
55	20240625	191100	27409455	2980	2980	2980	2980	0
56	20240625	191000	27409455	2980	2980	2980	2980	0
57	20240625	190900	27409455	2980	2980	2980	2980	0
58	20240625	190800	27409455	2980	2980	2980	2980	0
59	20240625	190700	27409455	2980	2980	2980	2980	0
60	20240625	190600	27409455	2980	2980	2980	2980	0
61	20240625	190500	27409455	2980	2980	2980	2980	0
62	20240625	190400	27409455	2980	2980	2980	2980	7
63	20240625	190300	27409455	2980	2980	2980	2980	0
64	20240625	190200	27409455	2980	2980	2980	2980	0
65	20240625	190100	27409455	2980	2980	2980	2980	0
66	20240625	190000	27409455	2980	2980	2980	2980	0
67	20240625	185900	27409455	2980	2980	2980	2980	0
68	20240625	185800	27409455	2980	2980	2980	2980	0
69	20240625	185700	27409455	2980	2980	2980	2980	0
70	20240625	185600	27409455	2980	2980	2980	2980	0
71	20240625	185500	27409455	2980	2980	2980	2980	0
72	20240625	185400	27409455	2980	2980	2980	2980	0
73	20240625	185300	27409455	2980	2980	2980	2980	0
74	20240625	185200	27409455	2980	2980	2980	2980	0
75	20240625	185100	27409455	2980	2980	2980	2980	0
76	20240625	185000	27409455	2980	2980	2980	2980	0
77	20240625	184900	27409455	2980	2980	2980	2980	0
78	20240625	184800	27409455	2980	2980	2980	2980	0
79	20240625	184700	27409455	2980	2980	2980	2980	0
80	20240625	184600	27409455	2980	2980	2980	2980	0
81	20240625	184500	27409455	2980	2980	2980	2980	0
82	20240625	184400	27409455	2980	2980	2980	2980	0
83	20240625	184300	27409455	2980	2980	2980	2980	0
84	20240625	184200	27409455	2980	2980	2980	2980	0
85	20240625	184100	27409455	2980	2980	2980	2980	0
86	20240625	184000	27409455	2980	2980	2980	2980	0
87	20240625	183900	27409455	2980	2980	2980	2980	0
88	20240625	183800	27409455	2980	2980	2980	2980	0
89	20240625	183700	27409455	2980	2980	2980	2980	0
90	20240625	183600	27409455	2980	2980	2980	2980	0
91	20240625	183500	27409455	2980	2980	2980	2980	0
92	20240625	183400	27409455	2980	2980	2980	2980	7
93	20240625	183300	27409455	2980	2980	2980	2980	0
94	20240625	183200	27409455	2980	2980	2980	2980	0
95	20240625	183100	27409455	2980	2980	2980	2980	0
96	20240625	183000	27409455	2980	2980	2980	2980	0
97	20240625	182900	27409455	2980	2980	2980	2980	0
98	20240625	182800	27409455	2980	2980	2980	2980	0
99	20240625	182700	27409455	2980	2980	2980	2980	0
100	20240625	182600	27409455	2980	2980	2980	2980	0
101	20240625	182500	27409455	2980	2980	2980	2980	0
102	20240625	182400	27409455	2980	2980	2980	2980	0
103	20240625	182300	27409455	2980	2980	2980	2980	0
104	20240625	182200	27409455	2980	2980	2980	2980	0
105	20240625	182100	27409455	2980	2980	2980	2980	0
106	20240625	182000	27409455	2980	2980	2980	2980	0
107	20240625	181900	27409455	2980	2980	2980	2980	0
108	20240625	181800	27409455	2980	2980	2980	2980	0
109	20240625	181700	27409455	2980	2980	2980	2980	0
110	20240625	181600	27409455	2980	2980	2980	2980	0
111	20240625	181500	27409455	2980	2980	2980	2980	0
112	20240625	181400	27409455	2980	2980	2980	2980	0
113	20240625	181300	27409455	2980	2980	2980	2980	0
114	20240625	181200	27409455	2980	2980	2980	2980	0
115	20240625	181100	27409455	2980	2980	2980	2980	0
116	20240625	181000	27409455	2980	2980	2980	2980	0
117	20240625	180900	27409455	2980	2980	2980	2980	0
118	20240625	180800	27409455	2980	2980	2980	2980	0
119	20240625	180700	27409455	2980	2980	2980	2980	0
120	20240625	180600	27409455	2980	2980	2980	2980	0
121	20240625	180500	27409455	2980	2980	2980	2980	0
122	20240625	180400	27409455	2980	2980	2980	2980	7
123	20240625	180300	27409455	2980	2980	2980	2980	0
124	20240625	180200	27409455	2980	2980	2980	2980	0
125	20240625	180100	27409455	2980	2980	2980	2980	0
126	20240625	180000	27409455	2980	2980	2980	2980	0
127	20240625	175900	27409455	2980	2980	2980	2980	0
128	20240625	175800	27409455	2980	2980	2980	2980	0
129	20240625	175700	27409455	2980	2980	2980	2980	0
130	20240625	175600	27409455	2980	2980	2980	2980	0
131	20240625	175500	27409455	2980	2980	2980	2980	0
132	20240625	175400	27409455	2980	2980	2980	2980	0
133	20240625	175300	27409455	2980	2980	2980	2980	0
134	20240625	175200	27409455	2980	2980	2980	2980	0
135	20240625	175100	27409455	2980	2980	2980	2980	0
136	20240625	175000	27409455	2980	2980	2980	2980	0
137	20240625	174900	27409455	2980	2980	2980	2980	0
138	20240625	174800	27409455	2980	2980	2980	2980	0
139	20240625	174700	27409455	2980	2980	2980	2980	0
140	20240625	174600	27409455	2980	2980	2980	2980	0
141	20240625	174500	27409455	2980	2980	2980	2980	0
142	20240625	174400	27409455	2980	2980	2980	2980	0
143	20240625	174300	27409455	2980	2980	2980	2980	0
144	20240625	174200	27409455	2980	2980	2980	2980	0
145	20240625	174100	27409455	2980	2980	2980	2980	0
146	20240625	174000	27409455	2980	2980	2980	2980	0
147	20240625	173900	27409455	2980	2980	2980	2980	0
148	20240625	173800	27409455	2980	2980	2980	2980	0
149	20240625	173700	27409455	2980	2980	2980	2980	0
150	20240625	173600	27409455	2980	2980	2980	2980	0
151	20240625	173500	27409455	2980	2980	2980	2980	0
152	20240625	173400	27409455	2980	2980	2980	2980	7
153	20240625	173300	27409455	2980	2980	2980	2980	0
154	20240625	173200	27409455	2980	2980	2980	2980	0
155	20240625	173100	27409455	2980	2980	2980	2980	0
156	20240625	173000	27409455	2980	2980	2980	2980	0
157	20240625	172900	27409455	2980	2980	2980	2980	0
158	20240625	172800	27409455	2980	2980	2980	2980	0
159	20240625	172700	27409455	2980	2980	2980	2980	0
160	20240625	172600	27409455	2980	2980	2980	2980	0
161	20240625	172500	27409455	2980	2980	2980	2980	0
162	20240625	172400	27409455	2980	2980	2980	2980	0
163	20240625	172300	27409455	2980	2980	2980	2980	0
164	20240625	172200	27409455	2980	2980	2980	2980	0
165	20240625	172100	27409455	2980	2980	2980	2980	0
166	20240625	172000	27409455	2980	2980	2980	2980	0
167	20240625	171900	27409455	2980	2980	2980	2980	0
168	20240625	171800	27409455	2980	2980	2980	2980	0
169	20240625	171700	27409455	2980	2980	2980	2980	0
170	20240625	171600	27409455	2980	2980	2980	2980	0
171	20240625	171500	27409455	2980	2980	2980	2980	0
172	20240625	171400	27409455	2980	2980	2980	2980	0
173	20240625	171300	27409455	2980	2980	2980	2980	0
174	20240625	171200	27409455	2980	2980	2980	2980	0
175	20240625	171100	27409455	2980	2980	2980	2980	0
176	20240625	171000	27409455	2980	2980	2980	2980	0
177	20240625	170900	27409455	2980	2980	2980	2980	0
178	20240625	170800	27409455	2980	2980	2980	2980	0
179	20240625	170700	27409455	2980	2980	2980	2980	0
180	20240625	170600	27409455	2980	2980	2980	2980	0
181	20240625	170500	27409455	2980	2980	2980	2980	0
182	20240625	170400	27409455	2980	2980	2980	2980	7
183	20240625	170300	27409455	2980	2980	2980	2980	0
184	20240625	170200	27409455	2980	2980	2980	2980	0
185	20240625	170100	27409455	2980	2980	2980	2980	0
186	20240625	170000	27409455	2980	2980	2980	2980	0
187	20240625	165900	27409455	2980	2980	2980	2980	0
188	20240625	165800	27409455	2980	2980	2980	2980	0
189	20240625	165700	27409455	2980	2980	2980	2980	0
190	20240625	165600	27409455	2980	2980	2980	2980	0
191	20240625	165500	27409455	2980	2980	2980	2980	0
192	20240625	165400	27409455	2980	2980	2980	2980	0
193	20240625	165300	27409455	2980	2980	2980	2980	0
194	20240625	165200	27409455	2980	2980	2980	2980	0
195	20240625	165100	27409455	2980	2980	2980	2980	0
196	20240625	165000	27409455	2980	2980	2980	2980	0
197	20240625	164900	27409455	2980	2980	2980	2980	0
198	20240625	164800	27409455	2980	2980	2980	2980	0
199	20240625	164700	27409455	2980	2980	2980	2980	0
200	20240625	164600	27409455	2980	2980	2980	2980	0
201	20240625	164500	27409455	2980	2980	2980	2980	0
202	20240625	164400	27409455	2980	2980	2980	2980	0
203	20240625	164300	27409455	2980	2980	2980	2980	0
204	20240625	164200	27409455	2980	2980	2980	2980	0
205	20240625	164100	27409455	2980	2980	2980	2980	0
206	20240625	164000	27409455	2980	2980	2980	2980	0
207	20240625	163900	27409455	2980	2980	2980	2980	0
208	20240625	163800	27409455	2980	2980	2980	2980	0
209	20240625	163700	27409455	2980	2980	2980	2980	0
210	20240625	163600	27409455	2980	2980	2980	2980	0
211	20240625	163500	27409455	2980	2980	2980	2980	0
212	20240625	163400	27409455	2980	2980	2980	2980	7
213	20240625	163300	27409455	2980	2980	2980	2980	0
214	20240625	163200	27409455	2980	2980	2980	2980	0
215	20240625	163100	27409455	2980	2980	2980	2980	0
216	20240625	163000	27409455	2980	2980	2980	2980	0
217	20240625	162900	27409455	2980	2980	2980	2980	0
218	20240625	162800	27409455	2980	2980	2980	2980	0
219	20240625	162700	27409455	2980	2980	2980	2980	0
220	20240625	162600	27409455	2980	2980	2980	2980	0
221	20240625	162500	27409455	2980	2980	2980	2980	0
222	20240625	162400	27409455	2980	2980	2980	2980	0
223	20240625	162300	27409455	2980	2980	2980	2980	0
224	20240625	162200	27409455	2980	2980	2980	2980	0
225	20240625	162100	27409455	2980	2980	2980	2980	0
226	20240625	162000	27409455	2980	2980	2980	2980	0
227	20240625	161900	27409455	2980	2980	2980	2980	0
228	20240625	161800	27409455	2980	2980	2980	2980	0
229	20240625	161700	27409455	2980	2980	2980	2980	0
230	20240625	161600	27409455	2980	2980	2980	2980	0
231	20240625	161500	27409455	2980	2980	2980	2980	0
232	20240625	161400	27409455	2980	2980	2980	2980	0
233	20240625	161300	27409455	2980	2980	2980	2980	0
234	20240625	161200	27409455	2980	2980	2980	2980	0
235	20240625	161100	27409455	2980	2980	2980	2980	0
236	20240625	161000	27409455	2980	2980	2980	2980	0
237	20240625	160900	27409455	2980	2980	2980	2980	0
238	20240625	160800	27409455	2980	2980	2980	2980	0
239	20240625	160700	27409455	2980	2980	2980	2980	0
240	20240625	160600	27409455	2980	2980	2980	2980	0
241	20240625	160500	27409455	2980	2980	2980	2980	0
242	20240625	160400	27409455	2980	2980	2980	2980	7
243	20240625	160300	27409455	2980	2980	2980	2980	0
244	20240625	160200	27409455	2980	2980	2980	2980	0
245	20240625	160100	27409455	2980	2980	2980	2980	0
246	20240625	160000	27409455	2980	2980	2980	2980	0
247	20240625	155900	27409455	2980	2980	2980	2980	0
248	20240625	155800	27409455	2980	2980	2980	2980	0
249	20240625	155700	27409455	2980	2980	2980	2980	0
250	20240625	155600	27409455	2980	2980	2980	2980	0
251	20240625	155500	27409455	2980	2980	2980	2980	0
252	20240625	155400	27409455	2980	2980	2980	2980	0
253	20240625	155300	27409455	2980	2980	2980	2980	0
254	20240625	155200	27409455	2980	2980	2980	2980	0
255	20240625	155100	27409455	2980	2980	2980	2980	0
256	20240625	155000	27409455	2980	2980	2980	2980	0
257	20240625	154900	27409455	2980	2980	2980	2980	0
258	20240625	154800	27409455	2980	2980	2980	2980	0
259	20240625	154700	27409455	2980	2980	2980	2980	0
260	20240625	154600	27409455	2980	2980	2980	2980	0
261	20240625	154500	27409455	2980	2980	2980	2980	0
262	20240625	154400	27409455	2980	2980	2980	2980	0
263	20240625	154300	27409455	2980	2980	2980	2980	0
264	20240625	154200	27409455	2980	2980	2980	2980	0
265	20240625	154100	27409455	2980	2980	2980	2980	0
266	20240625	154000	27409455	2980	2980	2980	2980	0
267	20240625	153900	27409455	2980	2980	2980	2980	0
268	20240625	153800	27409455	2980	2980	2980	2980	0
269	20240625	153700	27409455	2980	2980	2980	2980	0
270	20240625	153600	27409455	2980	2980	2980	2980	0
271	20240625	153500	27409455	2980	2980	2980	2980	0
272	20240625	153400	27409455	2980	2980	2980	2980	7
273	20240625	153300	27409455	2980	2980	2980	2980	0
274	20240625	153200	27409455	2980	2980	2980	2980	0
275	20240625	153100	27409455	2980	2980	2980	2980	0
276	20240625	153000	27409455	2980	2980	2980	2980	7
277	20240625	152900	27388595	2980	2980	2980	2980	0
278	20240625	152800	27388595	2980	2980	2980	2980	0
279	20240625	152700	27388595	2980	2980	2980	2980	0
280	20240625	152600	27388595	2980	2980	2980	2980	0
281	20240625	152500	27388595	2980	2980	2980	2980	0
282	20240625	152400	27388595	2980	2980	2980	2980	0
283	20240625	152300	27388595	2980	2980	2980	2980	0
284	20240625	152200	27388595	2980	2980	2980	2980	0
285	20240625	152100	27388595	2980	2980	2980	2980	0
286	20240625	152000	27388595	2980	2980	2980	2980	0
287	20240625	151900	27388595	2980	2980	2980	2980	0
288	20240625	151800	27388595	2980	2980	2980	2980	0
289	20240625	151700	27388595	2980	2980	2980	2980	1
290	20240625	151600	27385615	2970	2970	2970	2970	9
291	20240625	151500	27358885	2980	2980	2980	2980	0
292	20240625	151400	27358885	2980	2980	2980	2980	0
293	20240625	151300	27358885	2980	2980	2980	2980	0
294	20240625	151200	27358885	2980	2980	2980	2980	0
295	20240625	151100	27358885	2980	2980	2980	2980	1
296	20240625	151000	27355905	2975	2975	2975	2975	1
297	20240625	150900	27352930	2970	2970	2970	2970	0
298	20240625	150800	27352930	2970	2970	2970	2970	0
299	20240625	150700	27352930	2970	2970	2970	2970	0
300	20240625	150600	27352930	2970	2970	2970	2970	0
301	20240625	150500	27352930	2970	2970	2970	2970	0
302	20240625	150400	27352930	2970	2970	2970	2970	0
303	20240625	150300	27352930	2970	2970	2970	2970	0
304	20240625	150200	27352930	2970	2970	2970	2970	0
305	20240625	150100	27352930	2970	2970	2970	2970	0
306	20240625	150000	27352930	2970	2970	2970	2970	0
307	20240625	145900	27352930	2970	2970	2970	2970	0
308	20240625	145800	27352930	2970	2970	2970	2970	0
309	20240625	145700	27352930	2970	2970	2970	2970	0
310	20240625	145600	27352930	2970	2970	2970	2970	0
311	20240625	145500	27352930	2970	2970	2970	2970	0
312	20240625	145400	27352930	2970	2970	2970	2970	0
313	20240625	145300	27352930	2970	2970	2970	2970	0
314	20240625	145200	27352930	2970	2970	2970	2970	0
315	20240625	145100	27352930	2970	2970	2970	2970	0
316	20240625	145000	27352930	2970	2970	2970	2970	0
317	20240625	144900	27352930	2970	2970	2970	2970	0
318	20240625	144800	27352930	2970	2970	2970	2970	0
319	20240625	144700	27352930	2970	2970	2970	2970	0
320	20240625	144600	27352930	2970	2970	2970	2970	0
321	20240625	144500	27352930	2970	2970	2970	2970	0
322	20240625	144400	27352930	2970	2970	2970	2970	0
323	20240625	144300	27352930	2970	2970	2970	2970	300
324	20240625	144200	26461930	2970	2970	2970	2970	0
325	20240625	144100	26461930	2970	2970	2970	2970	300
326	20240625	144000	25570930	2965	2965	2965	2965	0
327	20240625	143900	25570930	2965	2965	2965	2965	0
328	20240625	143800	25570930	2965	2965	2965	2965	0
329	20240625	143700	25570930	2965	2965	2965	2965	0
330	20240625	143600	25570930	2965	2965	2965	2965	0
331	20240625	143500	25570930	2965	2965	2965	2965	0
332	20240625	143400	25570930	2965	2965	2965	2965	0
333	20240625	143300	25570930	2965	2965	2965	2965	0
334	20240625	143200	25570930	2965	2965	2965	2965	0
335	20240625	143100	25570930	2965	2965	2965	2965	0
336	20240625	143000	25570930	2965	2965	2965	2965	0
337	20240625	142900	25570930	2965	2970	2970	2965	2000
338	20240625	142800	19638080	2970	2970	2970	2970	0
339	20240625	142700	19638080	2970	2970	2970	2970	0
340	20240625	142600	19638080	2970	2970	2970	2970	0
341	20240625	142500	19638080	2970	2970	2970	2970	0
342	20240625	142400	19638080	2970	2970	2970	2970	0
343	20240625	142300	19638080	2970	2970	2970	2970	0
344	20240625	142200	19638080	2970	2970	2970	2970	0
345	20240625	142100	19638080	2970	2970	2970	2970	0
346	20240625	142000	19638080	2970	2970	2970	2970	0
347	20240625	141900	19638080	2970	2970	2970	2970	0
348	20240625	141800	19638080	2970	2970	2970	2970	1
349	20240625	141700	19635110	2980	2980	2980	2980	0
350	20240625	141600	19635110	2980	2980	2980	2980	0
351	20240625	141500	19635110	2980	2980	2980	2980	0
352	20240625	141400	19635110	2980	2980	2980	2980	0
353	20240625	141300	19635110	2980	2980	2980	2980	0
354	20240625	141200	19635110	2980	2980	2980	2980	0
355	20240625	141100	19635110	2980	2980	2980	2980	0
356	20240625	141000	19635110	2980	2980	2980	2980	0
357	20240625	140900	19635110	2980	2980	2980	2980	0
358	20240625	140800	19635110	2980	2980	2980	2980	0
359	20240625	140700	19635110	2980	2980	2980	2980	0
360	20240625	140600	19635110	2980	2980	2980	2980	0
361	20240625	140500	19635110	2980	2980	2980	2980	0
362	20240625	140400	19635110	2980	2980	2980	2980	0
363	20240625	140300	19635110	2980	2980	2980	2980	0
364	20240625	140200	19635110	2980	2980	2980	2980	0
365	20240625	140100	19635110	2980	2980	2980	2980	0
366	20240625	140000	19635110	2980	2980	2980	2980	0
367	20240625	135900	19635110	2980	2980	2980	2980	0
368	20240625	135800	19635110	2980	2980	2980	2980	0
369	20240625	135700	19635110	2980	2980	2980	2980	0
370	20240625	135600	19635110	2980	2980	2980	2980	0
371	20240625	135500	19635110	2980	2980	2980	2980	0
372	20240625	135400	19635110	2980	2980	2980	2980	0
373	20240625	135300	19635110	2980	2980	2980	2980	0
374	20240625	135200	19635110	2980	2980	2980	2980	0
375	20240625	135100	19635110	2980	2980	2980	2980	0
376	20240625	135000	19635110	2980	2980	2980	2980	0
377	20240625	134900	19635110	2980	2980	2980	2980	0
378	20240625	134800	19635110	2980	2980	2980	2980	0
379	20240625	134700	19635110	2980	2980	2980	2980	0
380	20240625	134600	19635110	2980	2980	2980	2980	0
381	20240625	134500	19635110	2980	2980	2980	2980	0
382	20240625	134400	19635110	2980	2980	2980	2980	0
383	20240625	134300	19635110	2980	2980	2980	2980	0
384	20240625	134200	19635110	2980	2980	2980	2980	0
385	20240625	134100	19635110	2980	2980	2980	2980	0
386	20240625	134000	19635110	2980	2980	2980	2980	0
387	20240625	133900	19635110	2980	2980	2980	2980	0
388	20240625	133800	19635110	2980	2980	2980	2980	0
389	20240625	133700	19635110	2980	2980	2980	2980	0
390	20240625	133600	19635110	2980	2980	2980	2980	0
391	20240625	133500	19635110	2980	2980	2980	2980	0
392	20240625	133400	19635110	2980	2980	2980	2980	0
393	20240625	133300	19635110	2980	2980	2980	2980	0
394	20240625	133200	19635110	2980	2980	2980	2980	0
395	20240625	133100	19635110	2980	2980	2980	2980	0
396	20240625	133000	19635110	2980	2980	2980	2980	0
397	20240625	132900	19635110	2980	2980	2980	2980	0
398	20240625	132800	19635110	2980	2980	2980	2980	0
399	20240625	132700	19635110	2980	2980	2980	2980	0
400	20240625	132600	19635110	2980	2980	2980	2980	0
401	20240625	132500	19635110	2980	2980	2980	2980	0
402	20240625	132400	19635110	2980	2980	2980	2980	0
403	20240625	132300	19635110	2980	2980	2980	2980	0
404	20240625	132200	19635110	2980	2980	2980	2980	0
405	20240625	132100	19635110	2980	2980	2980	2980	0
406	20240625	132000	19635110	2980	2980	2980	2980	0
407	20240625	131900	19635110	2980	2980	2980	2980	0
408	20240625	131800	19635110	2980	2980	2980	2980	0
409	20240625	131700	19635110	2980	2980	2980	2980	0
410	20240625	131600	19635110	2980	2980	2980	2980	0
411	20240625	131500	19635110	2980	2980	2980	2980	0
412	20240625	131400	19635110	2980	2980	2980	2980	0
413	20240625	131300	19635110	2980	2980	2980	2980	0
414	20240625	131200	19635110	2980	2980	2980	2980	0
415	20240625	131100	19635110	2980	2980	2980	2980	0
416	20240625	131000	19635110	2980	2980	2980	2980	0
417	20240625	130900	19635110	2980	2980	2980	2980	0
418	20240625	130800	19635110	2980	2980	2980	2980	0
419	20240625	130700	19635110	2980	2980	2980	2980	0
420	20240625	130600	19635110	2980	2980	2980	2980	0
421	20240625	130500	19635110	2980	2980	2980	2980	0
422	20240625	130400	19635110	2980	2980	2980	2980	0
423	20240625	130300	19635110	2980	2980	2980	2980	0
424	20240625	130200	19635110	2980	2980	2980	2980	0
425	20240625	130100	19635110	2980	2980	2980	2980	0
426	20240625	130000	19635110	2980	2980	2980	2980	0
427	20240625	125900	19635110	2980	2980	2980	2980	0
428	20240625	125800	19635110	2980	2980	2980	2980	0
429	20240625	125700	19635110	2980	2980	2980	2980	0
430	20240625	125600	19635110	2980	2980	2980	2980	0
431	20240625	125500	19635110	2980	2980	2980	2980	0
432	20240625	125400	19635110	2980	2980	2980	2980	0
433	20240625	125300	19635110	2980	2980	2980	2980	0
434	20240625	125200	19635110	2980	2980	2980	2980	0
435	20240625	125100	19635110	2980	2980	2980	2980	0
436	20240625	125000	19635110	2980	2980	2980	2980	0
437	20240625	124900	19635110	2980	2980	2980	2980	0
438	20240625	124800	19635110	2980	2980	2980	2980	0
439	20240625	124700	19635110	2980	2980	2980	2980	0
440	20240625	124600	19635110	2980	2980	2980	2980	0
441	20240625	124500	19635110	2980	2980	2980	2980	0
442	20240625	124400	19635110	2980	2980	2980	2980	0
443	20240625	124300	19635110	2980	2980	2980	2980	0
444	20240625	124200	19635110	2980	2980	2980	2980	0
445	20240625	124100	19635110	2980	2980	2980	2980	0
446	20240625	124000	19635110	2980	2980	2980	2980	0
447	20240625	123900	19635110	2980	2980	2980	2980	0
448	20240625	123800	19635110	2980	2980	2980	2980	0
449	20240625	123700	19635110	2980	2980	2980	2980	0
450	20240625	123600	19635110	2980	2980	2980	2980	0
451	20240625	123500	19635110	2980	2980	2980	2980	0
452	20240625	123400	19635110	2980	2980	2980	2980	0
453	20240625	123300	19635110	2980	2980	2980	2980	0
454	20240625	123200	19635110	2980	2980	2980	2980	0
455	20240625	123100	19635110	2980	2980	2980	2980	0
456	20240625	123000	19635110	2980	2980	2980	2980	0
457	20240625	122900	19635110	2980	2980	2980	2980	0
458	20240625	122800	19635110	2980	2980	2980	2980	4
459	20240625	122700	19623190	2975	2975	2975	2975	0
460	20240625	122600	19623190	2975	2975	2975	2975	0
461	20240625	122500	19623190	2975	2975	2975	2975	0
462	20240625	122400	19623190	2975	2975	2975	2975	0
463	20240625	122300	19623190	2975	2975	2975	2975	0
464	20240625	122200	19623190	2975	2975	2975	2975	0
465	20240625	122100	19623190	2975	2975	2975	2975	0
466	20240625	122000	19623190	2975	2975	2975	2975	0
467	20240625	121900	19623190	2975	2975	2975	2975	0
468	20240625	121800	19623190	2975	2975	2975	2975	0
469	20240625	121700	19623190	2975	2975	2975	2975	0
470	20240625	121600	19623190	2975	2975	2975	2975	0
471	20240625	121500	19623190	2975	2975	2975	2975	0
472	20240625	121400	19623190	2975	2975	2975	2975	0
473	20240625	121300	19623190	2975	2975	2975	2975	0
474	20240625	121200	19623190	2975	2975	2975	2975	0
475	20240625	121100	19623190	2975	2975	2975	2975	0
476	20240625	121000	19623190	2975	2975	2975	2975	0
477	20240625	120900	19623190	2975	2975	2975	2975	0
478	20240625	120800	19623190	2975	2975	2975	2975	0
479	20240625	120700	19623190	2975	2975	2975	2975	0
480	20240625	120600	19623190	2975	2975	2975	2975	0
481	20240625	120500	19623190	2975	2975	2975	2975	0
482	20240625	120400	19623190	2975	2975	2975	2975	0
483	20240625	120300	19623190	2975	2975	2975	2975	0
484	20240625	120200	19623190	2975	2975	2975	2975	0
485	20240625	120100	19623190	2975	2975	2975	2975	0
486	20240625	120000	19623190	2975	2975	2975	2975	0
487	20240625	115900	19623190	2975	2975	2975	2975	0
488	20240625	115800	19623190	2975	2975	2975	2975	0
489	20240625	115700	19623190	2975	2975	2975	2975	37
490	20240625	115600	19513115	2980	2980	2980	2980	0
491	20240625	115500	19513115	2980	2980	2980	2980	0
492	20240625	115400	19513115	2980	2980	2980	2980	0
493	20240625	115300	19513115	2980	2980	2980	2980	0
494	20240625	115200	19513115	2980	2980	2980	2980	0
495	20240625	115100	19513115	2980	2980	2980	2980	0
496	20240625	115000	19513115	2980	2980	2980	2980	0
497	20240625	114900	19513115	2980	2980	2980	2980	0
498	20240625	114800	19513115	2980	2980	2980	2980	0
499	20240625	114700	19513115	2980	2980	2980	2980	0
500	20240625	114600	19513115	2980	2980	2980	2980	0
501	20240625	114500	19513115	2980	2980	2980	2980	0
502	20240625	114400	19513115	2980	2980	2980	2980	0
503	20240625	114300	19513115	2980	2980	2980	2980	0
504	20240625	114200	19513115	2980	2980	2980	2980	0
505	20240625	114100	19513115	2980	2980	2980	2980	0
506	20240625	114000	19513115	2980	2980	2980	2980	0
507	20240625	113900	19513115	2980	2980	2980	2980	0
508	20240625	113800	19513115	2980	2980	2980	2980	0
509	20240625	113700	19513115	2980	2980	2980	2980	0
510	20240625	113600	19513115	2980	2980	2980	2980	0
511	20240625	113500	19513115	2980	2980	2980	2980	0
512	20240625	113400	19513115	2980	2980	2980	2980	0
513	20240625	113300	19513115	2980	2980	2980	2980	0
514	20240625	113200	19513115	2980	2980	2980	2980	0
515	20240625	113100	19513115	2980	2980	2980	2980	0
516	20240625	113000	19513115	2980	2980	2980	2980	0
517	20240625	112900	19513115	2980	2980	2980	2980	0
518	20240625	112800	19513115	2980	2980	2980	2980	0
519	20240625	112700	19513115	2980	2980	2980	2980	0
520	20240625	112600	19513115	2980	2980	2980	2980	0
521	20240625	112500	19513115	2980	2980	2980	2980	0
522	20240625	112400	19513115	2980	2980	2980	2980	0
523	20240625	112300	19513115	2980	2980	2980	2980	0
524	20240625	112200	19513115	2980	2980	2980	2980	0
525	20240625	112100	19513115	2980	2980	2980	2980	0
526	20240625	112000	19513115	2980	2980	2980	2980	1
527	20240625	111900	19510135	2975	2975	2975	2975	0
528	20240625	111800	19510135	2975	2975	2975	2975	0
529	20240625	111700	19510135	2975	2975	2975	2975	0
530	20240625	111600	19510135	2975	2975	2975	2975	0
531	20240625	111500	19510135	2975	2975	2975	2975	0
532	20240625	111400	19510135	2975	2975	2975	2975	0
533	20240625	111300	19510135	2975	2975	2975	2975	0
534	20240625	111200	19510135	2975	2975	2975	2975	0
535	20240625	111100	19510135	2975	2975	2975	2975	0
536	20240625	111000	19510135	2975	2975	2975	2975	0
537	20240625	110900	19510135	2975	2975	2975	2975	0
538	20240625	110800	19510135	2975	2975	2975	2975	111
539	20240625	110700	19179910	2975	2975	2975	2975	0
540	20240625	110600	19179910	2975	2975	2975	2975	0
541	20240625	110500	19179910	2975	2975	2975	2975	0
542	20240625	110400	19179910	2975	2975	2975	2975	0
543	20240625	110300	19179910	2975	2975	2975	2975	0
544	20240625	110200	19179910	2975	2975	2975	2975	0
545	20240625	110100	19179910	2975	2975	2975	2975	0
546	20240625	110000	19179910	2975	2975	2975	2975	0
547	20240625	105900	19179910	2975	2975	2975	2975	0
548	20240625	105800	19179910	2975	2975	2975	2975	0
549	20240625	105700	19179910	2975	2975	2975	2975	0
550	20240625	105600	19179910	2975	2975	2975	2975	0
551	20240625	105500	19179910	2975	2975	2975	2975	0
552	20240625	105400	19179910	2975	2975	2975	2975	0
553	20240625	105300	19179910	2975	2975	2975	2975	0
554	20240625	105200	19179910	2975	2975	2975	2975	0
555	20240625	105100	19179910	2975	2975	2975	2975	0
556	20240625	105000	19179910	2975	2975	2975	2975	1
557	20240625	104900	19176935	2975	2975	2975	2975	2
558	20240625	104800	19170985	2965	2965	2965	2965	0
559	20240625	104700	19170985	2965	2965	2965	2965	0
560	20240625	104600	19170985	2965	2965	2965	2965	0
561	20240625	104500	19170985	2965	2965	2965	2965	0
562	20240625	104400	19170985	2965	2965	2965	2965	0
563	20240625	104300	19170985	2965	2965	2965	2965	0
564	20240625	104200	19170985	2965	2965	2965	2965	0
565	20240625	104100	19170985	2965	2965	2965	2965	0
566	20240625	104000	19170985	2965	2965	2965	2965	0
567	20240625	103900	19170985	2965	2965	2965	2965	0
568	20240625	103800	19170985	2965	2965	2965	2965	0
569	20240625	103700	19170985	2965	2965	2965	2965	0
570	20240625	103600	19170985	2965	2965	2965	2965	0
571	20240625	103500	19170985	2965	2965	2965	2965	0
572	20240625	103400	19170985	2965	2965	2965	2965	0
573	20240625	103300	19170985	2965	2965	2965	2965	0
574	20240625	103200	19170985	2965	2965	2965	2965	0
575	20240625	103100	19170985	2965	2970	2970	2965	200
576	20240625	103000	18577755	2975	2975	2975	2975	0
577	20240625	102900	18577755	2975	2975	2975	2975	0
578	20240625	102800	18577755	2975	2975	2975	2975	0
579	20240625	102700	18577755	2975	2975	2975	2975	0
580	20240625	102600	18577755	2975	2975	2975	2975	0
581	20240625	102500	18577755	2975	2975	2975	2975	0
582	20240625	102400	18577755	2975	2975	2975	2975	11
583	20240625	102300	18545030	2975	2975	2975	2975	0
584	20240625	102200	18545030	2975	2975	2975	2975	1
585	20240625	102100	18542055	2965	2965	2965	2965	1
586	20240625	102000	18539090	2965	2965	2965	2965	0
587	20240625	101900	18539090	2965	2965	2965	2965	0
588	20240625	101800	18539090	2965	2965	2965	2965	0
589	20240625	101700	18539090	2965	2965	2965	2965	57
590	20240625	101600	18370085	2965	2965	2965	2965	37
591	20240625	101500	18260380	2970	2970	2970	2970	0
592	20240625	101400	18260380	2970	2970	2970	2970	0
593	20240625	101300	18260380	2970	2970	2970	2970	6
594	20240625	101200	18242560	2980	2980	2980	2980	0
595	20240625	101100	18242560	2980	2980	2980	2980	0
596	20240625	101000	18242560	2980	2980	2980	2980	0
597	20240625	100900	18242560	2980	2980	2980	2980	0
598	20240625	100800	18242560	2980	2980	2980	2980	0
599	20240625	100700	18242560	2980	2980	2980	2980	0
600	20240625	100600	18242560	2980	2980	2980	2980	0
601	20240625	100500	18242560	2980	2980	2980	2980	0
602	20240625	100400	18242560	2980	2980	2980	2980	0
603	20240625	100300	18242560	2980	2980	2980	2980	0
604	20240625	100200	18242560	2980	2980	2980	2980	0
605	20240625	100100	18242560	2980	2980	2980	2980	0
606	20240625	100000	18242560	2980	2980	2980	2980	0
607	20240625	095900	18242560	2980	2980	2980	2980	0
608	20240625	095800	18242560	2980	2980	2980	2980	0
609	20240625	095700	18242560	2980	2980	2980	2980	0
610	20240625	095600	18242560	2980	2980	2980	2980	0
611	20240625	095500	18242560	2980	2980	2980	2980	0
612	20240625	095400	18242560	2980	2980	2980	2980	0
613	20240625	095300	18242560	2980	2980	2980	2980	0
614	20240625	095200	18242560	2980	2980	2980	2980	0
615	20240625	095100	18242560	2980	2980	2980	2980	0
616	20240625	095000	18242560	2980	2980	2980	2980	0
617	20240625	094900	18242560	2980	2980	2980	2980	0
618	20240625	094800	18242560	2980	2980	2980	2980	2
619	20240625	094700	18236600	2980	2980	2980	2980	0
620	20240625	094600	18236600	2980	2980	2980	2980	0
621	20240625	094500	18236600	2980	2980	2980	2980	0
622	20240625	094400	18236600	2980	2980	2980	2980	0
623	20240625	094300	18236600	2980	2980	2980	2980	0
624	20240625	094200	18236600	2980	2975	2980	2975	1980
625	20240625	094100	12338830	2970	2970	2970	2970	0
626	20240625	094000	12338830	2970	2970	2970	2970	0
627	20240625	093900	12338830	2970	2970	2970	2970	0
628	20240625	093800	12338830	2970	2970	2970	2970	0
629	20240625	093700	12338830	2970	2970	2970	2970	0
630	20240625	093600	12338830	2970	2975	2975	2970	4000
631	20240625	093500	457025	2995	2995	2995	2995	0
632	20240625	093400	457025	2995	2995	2995	2995	0
633	20240625	093300	457025	2995	2995	2995	2995	0
634	20240625	093200	457025	2995	2995	2995	2995	0
635	20240625	093100	457025	2995	2995	2995	2995	0
636	20240625	093000	457025	2995	2995	2995	2995	0
637	20240625	092900	457025	2995	2995	2995	2995	0
638	20240625	092800	457025	2995	2995	2995	2995	0
639	20240625	092700	457025	2995	2995	2995	2995	1
640	20240625	092600	454030	2985	2985	2985	2985	0
641	20240625	092500	454030	2985	2985	2985	2985	71
642	20240625	092400	242095	2985	2985	2985	2985	0
643	20240625	092300	242095	2985	2985	2985	2985	0
644	20240625	092200	242095	2985	2985	2985	2985	0
645	20240625	092100	242095	2985	2985	2985	2985	0
646	20240625	092000	242095	2985	2985	2985	2985	0
647	20240625	091900	242095	2985	2985	2985	2985	0
648	20240625	091800	242095	2985	2985	2985	2985	0
649	20240625	091700	242095	2985	2985	2985	2985	18
650	20240625	091600	188365	2985	2985	2985	2985	0
651	20240625	091500	188365	2985	2985	2985	2985	0
652	20240625	091400	188365	2985	2985	2985	2985	1
653	20240625	091300	185380	2990	2990	2990	2990	0
654	20240625	091200	185380	2990	2990	2990	2990	1
655	20240625	091100	182390	2990	2990	2990	2990	55
656	20240625	091000	17940	2990	2990	2990	2990	0
657	20240625	090900	17940	2990	2990	2990	2990	0
658	20240625	090800	17940	2990	2990	2990	2990	0
659	20240625	090700	17940	2990	2990	2990	2990	0
660	20240625	090600	17940	2990	2990	2990	2990	5
661	20240625	090500	2990	2990	2990	2990	2990	0
662	20240625	090400	2990	2990	2990	2990	2990	0
663	20240625	090300	2990	2990	2990	2990	2990	0
664	20240625	090200	2990	2990	2990	2990	2990	0
665	20240625	090100	2990	2990	2990	2990	2990	0
666	20240625	090000	2990	2990	2990	2990	2990	1