KissMeData/021650/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190700	21180725	2550	2550	2550	2550	56
3	20240627	190600	21180725	2550	2550	2550	2550	0
4	20240627	190500	21180725	2550	2550	2550	2550	0
5	20240627	190400	21180725	2550	2550	2550	2550	0
6	20240627	190300	21180725	2550	2550	2550	2550	0
7	20240627	190200	21180725	2550	2550	2550	2550	0
8	20240627	190100	21180725	2550	2550	2550	2550	0
9	20240627	190000	21180725	2550	2550	2550	2550	0
10	20240627	185900	21180725	2550	2550	2550	2550	0
11	20240627	185800	21180725	2550	2550	2550	2550	0
12	20240627	185700	21180725	2550	2550	2550	2550	0
13	20240627	185600	21180725	2550	2550	2550	2550	0
14	20240627	185500	21180725	2550	2550	2550	2550	0
15	20240627	185400	21180725	2550	2550	2550	2550	0
16	20240627	185300	21180725	2550	2550	2550	2550	0
17	20240627	185200	21180725	2550	2550	2550	2550	0
18	20240627	185100	21180725	2550	2550	2550	2550	0
19	20240627	185000	21180725	2550	2550	2550	2550	0
20	20240627	184900	21180725	2550	2550	2550	2550	0
21	20240627	184800	21180725	2550	2550	2550	2550	0
22	20240627	184700	21180725	2550	2550	2550	2550	0
23	20240627	184600	21180725	2550	2550	2550	2550	0
24	20240627	184500	21180725	2550	2550	2550	2550	0
25	20240627	184400	21180725	2550	2550	2550	2550	0
26	20240627	184300	21180725	2550	2550	2550	2550	0
27	20240627	184200	21180725	2550	2550	2550	2550	0
28	20240627	184100	21180725	2550	2550	2550	2550	0
29	20240627	184000	21180725	2550	2550	2550	2550	0
30	20240627	183900	21180725	2550	2550	2550	2550	0
31	20240627	183800	21180725	2550	2550	2550	2550	0
32	20240627	183700	21180725	2550	2550	2550	2550	56
33	20240627	183600	21180725	2550	2550	2550	2550	0
34	20240627	183500	21180725	2550	2550	2550	2550	0
35	20240627	183400	21180725	2550	2550	2550	2550	0
36	20240627	183300	21180725	2550	2550	2550	2550	0
37	20240627	183200	21180725	2550	2550	2550	2550	0
38	20240627	183100	21180725	2550	2550	2550	2550	0
39	20240627	183000	21180725	2550	2550	2550	2550	0
40	20240627	182900	21180725	2550	2550	2550	2550	0
41	20240627	182800	21180725	2550	2550	2550	2550	0
42	20240627	182700	21180725	2550	2550	2550	2550	0
43	20240627	182600	21180725	2550	2550	2550	2550	0
44	20240627	182500	21180725	2550	2550	2550	2550	0
45	20240627	182400	21180725	2550	2550	2550	2550	0
46	20240627	182300	21180725	2550	2550	2550	2550	0
47	20240627	182200	21180725	2550	2550	2550	2550	0
48	20240627	182100	21180725	2550	2550	2550	2550	0
49	20240627	182000	21180725	2550	2550	2550	2550	0
50	20240627	181900	21180725	2550	2550	2550	2550	0
51	20240627	181800	21180725	2550	2550	2550	2550	0
52	20240627	181700	21180725	2550	2550	2550	2550	0
53	20240627	181600	21180725	2550	2550	2550	2550	0
54	20240627	181500	21180725	2550	2550	2550	2550	0
55	20240627	181400	21180725	2550	2550	2550	2550	0
56	20240627	181300	21180725	2550	2550	2550	2550	0
57	20240627	181200	21180725	2550	2550	2550	2550	0
58	20240627	181100	21180725	2550	2550	2550	2550	0
59	20240627	181000	21180725	2550	2550	2550	2550	0
60	20240627	180900	21180725	2550	2550	2550	2550	0
61	20240627	180800	21180725	2550	2550	2550	2550	0
62	20240627	180700	21180725	2550	2550	2550	2550	56
63	20240627	180600	21180725	2550	2550	2550	2550	0
64	20240627	180500	21180725	2550	2550	2550	2550	0
65	20240627	180400	21180725	2550	2550	2550	2550	0
66	20240627	180300	21180725	2550	2550	2550	2550	0
67	20240627	180200	21180725	2550	2550	2550	2550	0
68	20240627	180100	21180725	2550	2550	2550	2550	0
69	20240627	180000	21180725	2550	2550	2550	2550	0
70	20240627	175900	21180725	2550	2550	2550	2550	0
71	20240627	175800	21180725	2550	2550	2550	2550	0
72	20240627	175700	21180725	2550	2550	2550	2550	0
73	20240627	175600	21180725	2550	2550	2550	2550	0
74	20240627	175500	21180725	2550	2550	2550	2550	0
75	20240627	175400	21180725	2550	2550	2550	2550	0
76	20240627	175300	21180725	2550	2550	2550	2550	0
77	20240627	175200	21180725	2550	2550	2550	2550	0
78	20240627	175100	21180725	2550	2550	2550	2550	0
79	20240627	175000	21180725	2550	2550	2550	2550	0
80	20240627	174900	21180725	2550	2550	2550	2550	0
81	20240627	174800	21180725	2550	2550	2550	2550	0
82	20240627	174700	21180725	2550	2550	2550	2550	0
83	20240627	174600	21180725	2550	2550	2550	2550	0
84	20240627	174500	21180725	2550	2550	2550	2550	0
85	20240627	174400	21180725	2550	2550	2550	2550	0
86	20240627	174300	21180725	2550	2550	2550	2550	0
87	20240627	174200	21180725	2550	2550	2550	2550	0
88	20240627	174100	21180725	2550	2550	2550	2550	0
89	20240627	174000	21180725	2550	2550	2550	2550	0
90	20240627	173900	21180725	2550	2550	2550	2550	0
91	20240627	173800	21180725	2550	2550	2550	2550	0
92	20240627	173700	21180725	2550	2550	2550	2550	56
93	20240627	173600	21180725	2550	2550	2550	2550	0
94	20240627	173500	21180725	2550	2550	2550	2550	0
95	20240627	173400	21180725	2550	2550	2550	2550	0
96	20240627	173300	21180725	2550	2550	2550	2550	0
97	20240627	173200	21180725	2550	2550	2550	2550	0
98	20240627	173100	21180725	2550	2550	2550	2550	0
99	20240627	173000	21180725	2550	2550	2550	2550	0
100	20240627	172900	21180725	2550	2550	2550	2550	0
101	20240627	172800	21180725	2550	2550	2550	2550	0
102	20240627	172700	21180725	2550	2550	2550	2550	0
103	20240627	172600	21180725	2550	2550	2550	2550	0
104	20240627	172500	21180725	2550	2550	2550	2550	0
105	20240627	172400	21180725	2550	2550	2550	2550	0
106	20240627	172300	21180725	2550	2550	2550	2550	0
107	20240627	172200	21180725	2550	2550	2550	2550	0
108	20240627	172100	21180725	2550	2550	2550	2550	0
109	20240627	172000	21180725	2550	2550	2550	2550	0
110	20240627	171900	21180725	2550	2550	2550	2550	0
111	20240627	171800	21180725	2550	2550	2550	2550	0
112	20240627	171700	21180725	2550	2550	2550	2550	0
113	20240627	171600	21180725	2550	2550	2550	2550	0
114	20240627	171500	21180725	2550	2550	2550	2550	0
115	20240627	171400	21180725	2550	2550	2550	2550	0
116	20240627	171300	21180725	2550	2550	2550	2550	0
117	20240627	171200	21180725	2550	2550	2550	2550	0
118	20240627	171100	21180725	2550	2550	2550	2550	0
119	20240627	171000	21180725	2550	2550	2550	2550	0
120	20240627	170900	21180725	2550	2550	2550	2550	0
121	20240627	170800	21180725	2550	2550	2550	2550	0
122	20240627	170700	21180725	2550	2550	2550	2550	56
123	20240627	170600	21180725	2550	2550	2550	2550	0
124	20240627	170500	21180725	2550	2550	2550	2550	0
125	20240627	170400	21180725	2550	2550	2550	2550	0
126	20240627	170300	21180725	2550	2550	2550	2550	0
127	20240627	170200	21180725	2550	2550	2550	2550	0
128	20240627	170100	21180725	2550	2550	2550	2550	0
129	20240627	170000	21180725	2550	2550	2550	2550	0
130	20240627	165900	21180725	2550	2550	2550	2550	0
131	20240627	165800	21180725	2550	2550	2550	2550	0
132	20240627	165700	21180725	2550	2550	2550	2550	0
133	20240627	165600	21180725	2550	2550	2550	2550	0
134	20240627	165500	21180725	2550	2550	2550	2550	0
135	20240627	165400	21180725	2550	2550	2550	2550	0
136	20240627	165300	21180725	2550	2550	2550	2550	0
137	20240627	165200	21180725	2550	2550	2550	2550	0
138	20240627	165100	21180725	2550	2550	2550	2550	0
139	20240627	165000	21180725	2550	2550	2550	2550	0
140	20240627	164900	21180725	2550	2550	2550	2550	0
141	20240627	164800	21180725	2550	2550	2550	2550	0
142	20240627	164700	21180725	2550	2550	2550	2550	0
143	20240627	164600	21180725	2550	2550	2550	2550	0
144	20240627	164500	21180725	2550	2550	2550	2550	0
145	20240627	164400	21180725	2550	2550	2550	2550	0
146	20240627	164300	21180725	2550	2550	2550	2550	0
147	20240627	164200	21180725	2550	2550	2550	2550	0
148	20240627	164100	21180725	2550	2550	2550	2550	0
149	20240627	164000	21180725	2550	2550	2550	2550	0
150	20240627	163900	21180725	2550	2550	2550	2550	0
151	20240627	163800	21180725	2550	2550	2550	2550	0
152	20240627	163700	21180725	2550	2550	2550	2550	56
153	20240627	163600	21180725	2550	2550	2550	2550	0
154	20240627	163500	21180725	2550	2550	2550	2550	0
155	20240627	163400	21180725	2550	2550	2550	2550	0
156	20240627	163300	21180725	2550	2550	2550	2550	0
157	20240627	163200	21180725	2550	2550	2550	2550	0
158	20240627	163100	21180725	2550	2550	2550	2550	0
159	20240627	163000	21180725	2550	2550	2550	2550	0
160	20240627	162900	21180725	2550	2550	2550	2550	0
161	20240627	162800	21180725	2550	2550	2550	2550	0
162	20240627	162700	21180725	2550	2550	2550	2550	0
163	20240627	162600	21180725	2550	2550	2550	2550	0
164	20240627	162500	21180725	2550	2550	2550	2550	0
165	20240627	162400	21180725	2550	2550	2550	2550	0
166	20240627	162300	21180725	2550	2550	2550	2550	0
167	20240627	162200	21180725	2550	2550	2550	2550	0
168	20240627	162100	21180725	2550	2550	2550	2550	0
169	20240627	162000	21180725	2550	2550	2550	2550	0
170	20240627	161900	21180725	2550	2550	2550	2550	0
171	20240627	161800	21180725	2550	2550	2550	2550	0
172	20240627	161700	21180725	2550	2550	2550	2550	0
173	20240627	161600	21180725	2550	2550	2550	2550	0
174	20240627	161500	21180725	2550	2550	2550	2550	0
175	20240627	161400	21180725	2550	2550	2550	2550	0
176	20240627	161300	21180725	2550	2550	2550	2550	0
177	20240627	161200	21180725	2550	2550	2550	2550	0
178	20240627	161100	21180725	2550	2550	2550	2550	0
179	20240627	161000	21180725	2550	2550	2550	2550	0
180	20240627	160900	21180725	2550	2550	2550	2550	0
181	20240627	160800	21180725	2550	2550	2550	2550	0
182	20240627	160700	21180725	2550	2550	2550	2550	56
183	20240627	160600	21180725	2550	2550	2550	2550	0
184	20240627	160500	21180725	2550	2550	2550	2550	0
185	20240627	160400	21180725	2550	2550	2550	2550	0
186	20240627	160300	21180725	2550	2550	2550	2550	0
187	20240627	160200	21180725	2550	2550	2550	2550	0
188	20240627	160100	21180725	2550	2550	2550	2550	0
189	20240627	160000	21180725	2550	2550	2550	2550	0
190	20240627	155900	21180725	2550	2550	2550	2550	0
191	20240627	155800	21180725	2550	2550	2550	2550	0
192	20240627	155700	21180725	2550	2550	2550	2550	0
193	20240627	155600	21180725	2550	2550	2550	2550	0
194	20240627	155500	21180725	2550	2550	2550	2550	0
195	20240627	155400	21180725	2550	2550	2550	2550	0
196	20240627	155300	21180725	2550	2550	2550	2550	0
197	20240627	155200	21180725	2550	2550	2550	2550	0
198	20240627	155100	21180725	2550	2550	2550	2550	0
199	20240627	155000	21180725	2550	2550	2550	2550	0
200	20240627	154900	21180725	2550	2550	2550	2550	0
201	20240627	154800	21180725	2550	2550	2550	2550	0
202	20240627	154700	21180725	2550	2550	2550	2550	0
203	20240627	154600	21180725	2550	2550	2550	2550	0
204	20240627	154500	21180725	2550	2550	2550	2550	0
205	20240627	154400	21180725	2550	2550	2550	2550	0
206	20240627	154300	21180725	2550	2550	2550	2550	0
207	20240627	154200	21180725	2550	2550	2550	2550	0
208	20240627	154100	21180725	2550	2550	2550	2550	0
209	20240627	154000	21180725	2550	2550	2550	2550	0
210	20240627	153900	21180725	2550	2550	2550	2550	0
211	20240627	153800	21180725	2550	2550	2550	2550	0
212	20240627	153700	21180725	2550	2550	2550	2550	56
213	20240627	153600	21180725	2550	2550	2550	2550	0
214	20240627	153500	21180725	2550	2550	2550	2550	0
215	20240627	153400	21180725	2550	2550	2550	2550	0
216	20240627	153300	21180725	2550	2550	2550	2550	0
217	20240627	153200	21180725	2550	2550	2550	2550	0
218	20240627	153100	21180725	2550	2550	2550	2550	0
219	20240627	153000	21180725	2550	2550	2550	2550	56
220	20240627	152900	21037925	2540	2540	2540	2540	0
221	20240627	152800	21037925	2540	2540	2540	2540	0
222	20240627	152700	21037925	2540	2540	2540	2540	0
223	20240627	152600	21037925	2540	2540	2540	2540	0
224	20240627	152500	21037925	2540	2540	2540	2540	0
225	20240627	152400	21037925	2540	2540	2540	2540	0
226	20240627	152300	21037925	2540	2540	2540	2540	0
227	20240627	152200	21037925	2540	2540	2540	2540	0
228	20240627	152100	21037925	2540	2540	2540	2540	0
229	20240627	152000	21037925	2540	2540	2540	2540	0
230	20240627	151900	21037925	2540	2540	2540	2540	300
231	20240627	151800	20275925	2545	2545	2545	2545	17
232	20240627	151700	20232660	2545	2545	2545	2545	0
233	20240627	151600	20232660	2545	2545	2545	2545	300
234	20240627	151500	19469160	2545	2545	2545	2545	0
235	20240627	151400	19469160	2545	2545	2545	2545	0
236	20240627	151300	19469160	2545	2545	2545	2545	0
237	20240627	151200	19469160	2545	2545	2545	2545	0
238	20240627	151100	19469160	2545	2545	2545	2545	5
239	20240627	151000	19456435	2545	2545	2545	2545	45
240	20240627	150900	19341910	2545	2545	2545	2545	0
241	20240627	150800	19341910	2545	2545	2545	2545	0
242	20240627	150700	19341910	2545	2545	2545	2545	0
243	20240627	150600	19341910	2545	2545	2545	2545	91
244	20240627	150500	19110315	2545	2545	2545	2545	371
245	20240627	150400	18166120	2550	2550	2550	2550	1
246	20240627	150300	18163570	2550	2550	2550	2550	0
247	20240627	150200	18163570	2550	2550	2550	2550	0
248	20240627	150100	18163570	2550	2550	2550	2550	0
249	20240627	150000	18163570	2550	2550	2550	2550	0
250	20240627	145900	18163570	2550	2550	2550	2550	0
251	20240627	145800	18163570	2550	2550	2550	2550	0
252	20240627	145700	18163570	2550	2550	2550	2550	0
253	20240627	145600	18163570	2550	2550	2550	2550	0
254	20240627	145500	18163570	2550	2550	2550	2550	0
255	20240627	145400	18163570	2550	2550	2550	2550	0
256	20240627	145300	18163570	2550	2550	2550	2550	0
257	20240627	145200	18163570	2550	2550	2550	2550	0
258	20240627	145100	18163570	2550	2550	2550	2550	0
259	20240627	145000	18163570	2550	2550	2550	2550	0
260	20240627	144900	18163570	2550	2550	2550	2550	0
261	20240627	144800	18163570	2550	2550	2550	2550	0
262	20240627	144700	18163570	2550	2550	2550	2550	0
263	20240627	144600	18163570	2550	2550	2550	2550	0
264	20240627	144500	18163570	2550	2550	2550	2550	0
265	20240627	144400	18163570	2550	2550	2550	2550	0
266	20240627	144300	18163570	2550	2550	2550	2550	0
267	20240627	144200	18163570	2550	2550	2550	2550	0
268	20240627	144100	18163570	2550	2550	2550	2550	0
269	20240627	144000	18163570	2550	2550	2550	2550	0
270	20240627	143900	18163570	2550	2550	2550	2550	0
271	20240627	143800	18163570	2550	2550	2550	2550	0
272	20240627	143700	18163570	2550	2550	2550	2550	0
273	20240627	143600	18163570	2550	2550	2550	2550	0
274	20240627	143500	18163570	2550	2550	2550	2550	0
275	20240627	143400	18163570	2550	2550	2550	2550	0
276	20240627	143300	18163570	2550	2550	2550	2550	0
277	20240627	143200	18163570	2550	2550	2550	2550	0
278	20240627	143100	18163570	2550	2550	2550	2550	0
279	20240627	143000	18163570	2550	2550	2550	2550	0
280	20240627	142900	18163570	2550	2550	2550	2550	0
281	20240627	142800	18163570	2550	2550	2550	2550	0
282	20240627	142700	18163570	2550	2550	2550	2550	0
283	20240627	142600	18163570	2550	2550	2550	2550	0
284	20240627	142500	18163570	2550	2550	2550	2550	0
285	20240627	142400	18163570	2550	2550	2550	2550	0
286	20240627	142300	18163570	2550	2550	2550	2550	0
287	20240627	142200	18163570	2550	2550	2550	2550	0
288	20240627	142100	18163570	2550	2550	2550	2550	0
289	20240627	142000	18163570	2550	2550	2550	2550	0
290	20240627	141900	18163570	2550	2550	2550	2550	0
291	20240627	141800	18163570	2550	2550	2550	2550	0
292	20240627	141700	18163570	2550	2550	2550	2550	0
293	20240627	141600	18163570	2550	2550	2550	2550	0
294	20240627	141500	18163570	2550	2550	2550	2550	0
295	20240627	141400	18163570	2550	2550	2550	2550	0
296	20240627	141300	18163570	2550	2550	2550	2550	0
297	20240627	141200	18163570	2550	2550	2550	2550	0
298	20240627	141100	18163570	2550	2550	2550	2550	0
299	20240627	141000	18163570	2550	2550	2550	2550	0
300	20240627	140900	18163570	2550	2550	2550	2550	0
301	20240627	140800	18163570	2550	2550	2550	2550	0
302	20240627	140700	18163570	2550	2550	2550	2550	0
303	20240627	140600	18163570	2550	2550	2550	2550	0
304	20240627	140500	18163570	2550	2550	2550	2550	0
305	20240627	140400	18163570	2550	2550	2550	2550	0
306	20240627	140300	18163570	2550	2550	2550	2550	0
307	20240627	140200	18163570	2550	2550	2550	2550	0
308	20240627	140100	18163570	2550	2550	2550	2550	0
309	20240627	140000	18163570	2550	2550	2550	2550	0
310	20240627	135900	18163570	2550	2550	2550	2550	0
311	20240627	135800	18163570	2550	2550	2550	2550	0
312	20240627	135700	18163570	2550	2550	2550	2550	0
313	20240627	135600	18163570	2550	2550	2550	2550	0
314	20240627	135500	18163570	2550	2550	2550	2550	0
315	20240627	135400	18163570	2550	2550	2550	2550	0
316	20240627	135300	18163570	2550	2550	2550	2550	0
317	20240627	135200	18163570	2550	2550	2550	2550	0
318	20240627	135100	18163570	2550	2550	2550	2550	33
319	20240627	135000	18079420	2545	2545	2545	2545	208
320	20240627	134900	17550060	2545	2545	2545	2545	0
321	20240627	134800	17550060	2545	2545	2545	2545	0
322	20240627	134700	17550060	2545	2545	2545	2545	0
323	20240627	134600	17550060	2545	2545	2545	2545	0
324	20240627	134500	17550060	2545	2545	2545	2545	0
325	20240627	134400	17550060	2545	2545	2545	2545	14
326	20240627	134300	17514430	2545	2545	2545	2545	0
327	20240627	134200	17514430	2545	2545	2545	2545	0
328	20240627	134100	17514430	2545	2545	2545	2545	190
329	20240627	134000	17030880	2545	2545	2545	2545	0
330	20240627	133900	17030880	2545	2545	2545	2545	0
331	20240627	133800	17030880	2545	2545	2545	2545	0
332	20240627	133700	17030880	2545	2545	2545	2545	10
333	20240627	133600	17005430	2545	2545	2545	2545	0
334	20240627	133500	17005430	2545	2545	2545	2545	0
335	20240627	133400	17005430	2545	2545	2545	2545	0
336	20240627	133300	17005430	2545	2545	2545	2545	30
337	20240627	133200	16929080	2545	2545	2545	2545	0
338	20240627	133100	16929080	2545	2545	2545	2545	0
339	20240627	133000	16929080	2545	2545	2545	2545	0
340	20240627	132900	16929080	2545	2545	2545	2545	0
341	20240627	132800	16929080	2545	2545	2545	2545	0
342	20240627	132700	16929080	2545	2545	2545	2545	0
343	20240627	132600	16929080	2545	2545	2545	2545	0
344	20240627	132500	16929080	2545	2545	2545	2545	0
345	20240627	132400	16929080	2545	2545	2545	2545	0
346	20240627	132300	16929080	2545	2545	2545	2545	0
347	20240627	132200	16929080	2545	2545	2545	2545	0
348	20240627	132100	16929080	2545	2545	2545	2545	0
349	20240627	132000	16929080	2545	2545	2545	2545	0
350	20240627	131900	16929080	2545	2545	2545	2545	0
351	20240627	131800	16929080	2545	2545	2545	2545	0
352	20240627	131700	16929080	2545	2545	2545	2545	0
353	20240627	131600	16929080	2545	2545	2545	2545	0
354	20240627	131500	16929080	2545	2545	2545	2545	0
355	20240627	131400	16929080	2545	2545	2545	2545	0
356	20240627	131300	16929080	2545	2545	2545	2545	0
357	20240627	131200	16929080	2545	2545	2545	2545	0
358	20240627	131100	16929080	2545	2545	2545	2545	0
359	20240627	131000	16929080	2545	2545	2545	2545	0
360	20240627	130900	16929080	2545	2545	2545	2545	0
361	20240627	130800	16929080	2545	2545	2545	2545	93
362	20240627	130700	16692395	2545	2545	2545	2545	0
363	20240627	130600	16692395	2545	2545	2545	2545	0
364	20240627	130500	16692395	2545	2545	2545	2545	0
365	20240627	130400	16692395	2545	2545	2545	2545	0
366	20240627	130300	16692395	2545	2545	2545	2545	0
367	20240627	130200	16692395	2545	2545	2545	2545	0
368	20240627	130100	16692395	2545	2545	2545	2545	0
369	20240627	130000	16692395	2545	2545	2545	2545	0
370	20240627	125900	16692395	2545	2545	2545	2545	0
371	20240627	125800	16692395	2545	2545	2545	2545	0
372	20240627	125700	16692395	2545	2545	2545	2545	0
373	20240627	125600	16692395	2545	2545	2545	2545	0
374	20240627	125500	16692395	2545	2540	2545	2530	511
375	20240627	125400	15398540	2540	2540	2540	2540	0
376	20240627	125300	15398540	2540	2540	2540	2540	0
377	20240627	125200	15398540	2540	2540	2540	2540	0
378	20240627	125100	15398540	2540	2540	2540	2540	0
379	20240627	125000	15398540	2540	2540	2540	2540	0
380	20240627	124900	15398540	2540	2540	2540	2540	0
381	20240627	124800	15398540	2540	2540	2540	2540	0
382	20240627	124700	15398540	2540	2540	2540	2540	0
383	20240627	124600	15398540	2540	2540	2540	2540	0
384	20240627	124500	15398540	2540	2540	2540	2540	0
385	20240627	124400	15398540	2540	2540	2540	2540	0
386	20240627	124300	15398540	2540	2540	2540	2540	0
387	20240627	124200	15398540	2540	2540	2540	2540	32
388	20240627	124100	15317260	2540	2540	2540	2540	0
389	20240627	124000	15317260	2540	2540	2540	2540	0
390	20240627	123900	15317260	2540	2540	2540	2540	0
391	20240627	123800	15317260	2540	2540	2540	2540	0
392	20240627	123700	15317260	2540	2540	2540	2540	0
393	20240627	123600	15317260	2540	2540	2540	2540	0
394	20240627	123500	15317260	2540	2540	2540	2540	0
395	20240627	123400	15317260	2540	2540	2540	2540	0
396	20240627	123300	15317260	2540	2540	2540	2540	0
397	20240627	123200	15317260	2540	2540	2540	2540	0
398	20240627	123100	15317260	2540	2540	2540	2540	0
399	20240627	123000	15317260	2540	2540	2540	2540	0
400	20240627	122900	15317260	2540	2540	2540	2540	0
401	20240627	122800	15317260	2540	2540	2540	2540	0
402	20240627	122700	15317260	2540	2540	2540	2540	0
403	20240627	122600	15317260	2540	2540	2540	2540	0
404	20240627	122500	15317260	2540	2540	2540	2540	0
405	20240627	122400	15317260	2540	2540	2540	2540	0
406	20240627	122300	15317260	2540	2540	2540	2540	0
407	20240627	122200	15317260	2540	2540	2540	2540	0
408	20240627	122100	15317260	2540	2540	2540	2540	0
409	20240627	122000	15317260	2540	2540	2540	2540	0
410	20240627	121900	15317260	2540	2540	2540	2540	0
411	20240627	121800	15317260	2540	2540	2540	2540	0
412	20240627	121700	15317260	2540	2540	2540	2540	0
413	20240627	121600	15317260	2540	2540	2540	2540	0
414	20240627	121500	15317260	2540	2540	2540	2540	634
415	20240627	121400	13706900	2550	2550	2550	2550	0
416	20240627	121300	13706900	2550	2550	2550	2550	0
417	20240627	121200	13706900	2550	2550	2550	2550	0
418	20240627	121100	13706900	2550	2550	2550	2550	0
419	20240627	121000	13706900	2550	2550	2550	2550	0
420	20240627	120900	13706900	2550	2550	2550	2550	0
421	20240627	120800	13706900	2550	2545	2550	2545	22
422	20240627	120700	13650900	2545	2545	2545	2545	0
423	20240627	120600	13650900	2545	2545	2545	2545	0
424	20240627	120500	13650900	2545	2545	2545	2545	0
425	20240627	120400	13650900	2545	2545	2545	2545	0
426	20240627	120300	13650900	2545	2545	2545	2545	0
427	20240627	120200	13650900	2545	2540	2545	2540	66
428	20240627	120100	13483235	2545	2545	2545	2545	0
429	20240627	120000	13483235	2545	2545	2545	2545	0
430	20240627	115900	13483235	2545	2545	2545	2545	0
431	20240627	115800	13483235	2545	2545	2545	2545	0
432	20240627	115700	13483235	2545	2545	2545	2545	0
433	20240627	115600	13483235	2545	2545	2545	2545	0
434	20240627	115500	13483235	2545	2545	2545	2545	0
435	20240627	115400	13483235	2545	2545	2545	2545	0
436	20240627	115300	13483235	2545	2545	2545	2545	0
437	20240627	115200	13483235	2545	2545	2545	2545	0
438	20240627	115100	13483235	2545	2540	2545	2530	1150
439	20240627	115000	10569875	2540	2540	2540	2540	0
440	20240627	114900	10569875	2540	2540	2540	2540	0
441	20240627	114800	10569875	2540	2540	2540	2540	0
442	20240627	114700	10569875	2540	2540	2540	2540	0
443	20240627	114600	10569875	2540	2540	2540	2540	0
444	20240627	114500	10569875	2540	2540	2540	2540	0
445	20240627	114400	10569875	2540	2540	2540	2540	0
446	20240627	114300	10569875	2540	2540	2540	2540	35
447	20240627	114200	10480975	2550	2550	2550	2550	0
448	20240627	114100	10480975	2550	2550	2550	2550	0
449	20240627	114000	10480975	2550	2550	2550	2550	0
450	20240627	113900	10480975	2550	2550	2550	2550	0
451	20240627	113800	10480975	2550	2550	2550	2550	0
452	20240627	113700	10480975	2550	2550	2550	2550	0
453	20240627	113600	10480975	2550	2545	2550	2545	102
454	20240627	113500	10221070	2540	2540	2540	2540	0
455	20240627	113400	10221070	2540	2540	2540	2540	0
456	20240627	113300	10221070	2540	2540	2540	2540	0
457	20240627	113200	10221070	2540	2540	2540	2540	0
458	20240627	113100	10221070	2540	2540	2540	2540	0
459	20240627	113000	10221070	2540	2540	2540	2540	0
460	20240627	112900	10221070	2540	2540	2540	2540	0
461	20240627	112800	10221070	2540	2540	2540	2540	0
462	20240627	112700	10221070	2540	2540	2540	2540	0
463	20240627	112600	10221070	2540	2540	2540	2540	0
464	20240627	112500	10221070	2540	2540	2540	2540	0
465	20240627	112400	10221070	2540	2540	2540	2540	1035
466	20240627	112300	7592170	2545	2545	2545	2545	0
467	20240627	112200	7592170	2545	2545	2545	2545	0
468	20240627	112100	7592170	2545	2545	2545	2545	0
469	20240627	112000	7592170	2545	2545	2545	2545	7
470	20240627	111900	7574355	2550	2550	2550	2550	0
471	20240627	111800	7574355	2550	2550	2550	2550	0
472	20240627	111700	7574355	2550	2550	2550	2550	0
473	20240627	111600	7574355	2550	2550	2550	2550	0
474	20240627	111500	7574355	2550	2550	2550	2550	0
475	20240627	111400	7574355	2550	2550	2550	2550	0
476	20240627	111300	7574355	2550	2550	2550	2550	0
477	20240627	111200	7574355	2550	2550	2550	2550	0
478	20240627	111100	7574355	2550	2550	2550	2550	0
479	20240627	111000	7574355	2550	2550	2550	2550	0
480	20240627	110900	7574355	2550	2550	2550	2550	0
481	20240627	110800	7574355	2550	2550	2550	2550	0
482	20240627	110700	7574355	2550	2550	2550	2550	0
483	20240627	110600	7574355	2550	2550	2550	2550	0
484	20240627	110500	7574355	2550	2550	2550	2550	0
485	20240627	110400	7574355	2550	2550	2550	2550	0
486	20240627	110300	7574355	2550	2550	2550	2550	0
487	20240627	110200	7574355	2550	2550	2550	2550	0
488	20240627	110100	7574355	2550	2550	2550	2550	0
489	20240627	110000	7574355	2550	2550	2550	2550	0
490	20240627	105900	7574355	2550	2550	2550	2550	0
491	20240627	105800	7574355	2550	2550	2550	2550	0
492	20240627	105700	7574355	2550	2550	2550	2550	0
493	20240627	105600	7574355	2550	2550	2550	2550	0
494	20240627	105500	7574355	2550	2550	2550	2550	0
495	20240627	105400	7574355	2550	2550	2550	2550	0
496	20240627	105300	7574355	2550	2550	2550	2550	0
497	20240627	105200	7574355	2550	2550	2550	2550	43
498	20240627	105100	7464705	2550	2550	2550	2550	0
499	20240627	105000	7464705	2550	2550	2550	2550	0
500	20240627	104900	7464705	2550	2550	2550	2550	0
501	20240627	104800	7464705	2550	2550	2550	2550	0
502	20240627	104700	7464705	2550	2550	2550	2550	1
503	20240627	104600	7462155	2550	2550	2550	2550	0
504	20240627	104500	7462155	2550	2550	2550	2550	0
505	20240627	104400	7462155	2550	2550	2550	2550	5
506	20240627	104300	7449405	2550	2550	2550	2550	1
507	20240627	104200	7446855	2550	2550	2550	2550	4
508	20240627	104100	7436655	2550	2550	2550	2550	100
509	20240627	104000	7181655	2550	2550	2550	2550	0
510	20240627	103900	7181655	2550	2550	2550	2550	0
511	20240627	103800	7181655	2550	2550	2550	2550	0
512	20240627	103700	7181655	2550	2550	2550	2550	0
513	20240627	103600	7181655	2550	2550	2550	2550	0
514	20240627	103500	7181655	2550	2550	2550	2550	0
515	20240627	103400	7181655	2550	2550	2550	2550	0
516	20240627	103300	7181655	2550	2550	2550	2550	0
517	20240627	103200	7181655	2550	2550	2550	2550	1
518	20240627	103100	7179105	2545	2545	2545	2545	0
519	20240627	103000	7179105	2545	2545	2545	2545	0
520	20240627	102900	7179105	2545	2545	2545	2545	0
521	20240627	102800	7179105	2545	2545	2545	2545	0
522	20240627	102700	7179105	2545	2545	2545	2545	0
523	20240627	102600	7179105	2545	2545	2545	2545	0
524	20240627	102500	7179105	2545	2545	2545	2545	0
525	20240627	102400	7179105	2545	2545	2545	2545	0
526	20240627	102300	7179105	2545	2545	2545	2545	0
527	20240627	102200	7179105	2545	2545	2545	2545	1
528	20240627	102100	7176560	2550	2550	2550	2550	0
529	20240627	102000	7176560	2550	2550	2550	2550	0
530	20240627	101900	7176560	2550	2550	2550	2550	0
531	20240627	101800	7176560	2550	2550	2550	2550	0
532	20240627	101700	7176560	2550	2550	2550	2550	0
533	20240627	101600	7176560	2550	2550	2550	2550	0
534	20240627	101500	7176560	2550	2550	2550	2550	0
535	20240627	101400	7176560	2550	2550	2550	2550	0
536	20240627	101300	7176560	2550	2550	2550	2550	130
537	20240627	101200	6845060	2540	2540	2540	2540	0
538	20240627	101100	6845060	2540	2540	2540	2540	0
539	20240627	101000	6845060	2540	2540	2540	2540	0
540	20240627	100900	6845060	2540	2540	2540	2540	0
541	20240627	100800	6845060	2540	2540	2540	2540	79
542	20240627	100700	6644400	2550	2550	2550	2550	3
543	20240627	100600	6636750	2540	2540	2540	2540	0
544	20240627	100500	6636750	2540	2540	2540	2540	0
545	20240627	100400	6636750	2540	2540	2540	2540	0
546	20240627	100300	6636750	2540	2540	2540	2540	0
547	20240627	100200	6636750	2540	2540	2540	2540	222
548	20240627	100100	6072870	2540	2540	2540	2540	0
549	20240627	100000	6072870	2540	2540	2540	2540	56
550	20240627	095900	5930630	2540	2540	2540	2540	0
551	20240627	095800	5930630	2540	2540	2540	2540	0
552	20240627	095700	5930630	2540	2540	2540	2540	2
553	20240627	095600	5925550	2545	2545	2545	2545	5
554	20240627	095500	5912825	2545	2545	2545	2545	0
555	20240627	095400	5912825	2545	2545	2545	2545	0
556	20240627	095300	5912825	2545	2545	2545	2545	0
557	20240627	095200	5912825	2545	2545	2545	2545	2
558	20240627	095100	5907735	2545	2545	2545	2545	0
559	20240627	095000	5907735	2545	2545	2545	2545	0
560	20240627	094900	5907735	2545	2545	2545	2545	0
561	20240627	094800	5907735	2545	2545	2545	2545	111
562	20240627	094700	5625240	2545	2545	2545	2545	0
563	20240627	094600	5625240	2545	2545	2545	2545	0
564	20240627	094500	5625240	2545	2545	2545	2545	0
565	20240627	094400	5625240	2545	2545	2545	2545	2
566	20240627	094300	5620150	2550	2550	2550	2550	0
567	20240627	094200	5620150	2550	2550	2550	2550	0
568	20240627	094100	5620150	2550	2550	2550	2550	0
569	20240627	094000	5620150	2550	2550	2550	2550	0
570	20240627	093900	5620150	2550	2550	2550	2550	0
571	20240627	093800	5620150	2550	2550	2550	2550	0
572	20240627	093700	5620150	2550	2550	2550	2550	0
573	20240627	093600	5620150	2550	2550	2550	2550	0
574	20240627	093500	5620150	2550	2550	2550	2550	0
575	20240627	093400	5620150	2550	2550	2550	2550	0
576	20240627	093300	5620150	2550	2550	2550	2550	0
577	20240627	093200	5620150	2550	2550	2550	2550	0
578	20240627	093100	5620150	2550	2545	2550	2545	41
579	20240627	093000	5515650	2550	2550	2550	2550	0
580	20240627	092900	5515650	2550	2550	2550	2550	0
581	20240627	092800	5515650	2550	2550	2550	2550	0
582	20240627	092700	5515650	2550	2550	2550	2550	5
583	20240627	092600	5502900	2550	2550	2550	2550	0
584	20240627	092500	5502900	2550	2550	2550	2550	0
585	20240627	092400	5502900	2550	2550	2550	2550	0
586	20240627	092300	5502900	2550	2550	2550	2550	0
587	20240627	092200	5502900	2550	2550	2550	2550	39
588	20240627	092100	5403450	2550	2550	2550	2550	0
589	20240627	092000	5403450	2550	2550	2550	2550	0
590	20240627	091900	5403450	2550	2550	2550	2550	0
591	20240627	091800	5403450	2550	2550	2550	2550	0
592	20240627	091700	5403450	2550	2550	2550	2550	1
593	20240627	091600	5400900	2550	2550	2550	2550	0
594	20240627	091500	5400900	2550	2550	2550	2550	0
595	20240627	091400	5400900	2550	2550	2550	2550	0
596	20240627	091300	5400900	2550	2550	2550	2550	0
597	20240627	091200	5400900	2550	2550	2550	2550	0
598	20240627	091100	5400900	2550	2550	2550	2550	1
599	20240627	091000	5398350	2550	2550	2550	2550	0
600	20240627	090900	5398350	2550	2550	2550	2550	0
601	20240627	090800	5398350	2550	2550	2550	2550	0
602	20240627	090700	5398350	2550	2550	2550	2550	10
603	20240627	090600	5372850	2550	2550	2550	2550	0
604	20240627	090500	5372850	2550	2550	2550	2550	0
605	20240627	090400	5372850	2550	2550	2550	2550	0
606	20240627	090300	5372850	2550	2550	2550	2550	0
607	20240627	090200	5372850	2550	2550	2550	2550	0
608	20240627	090100	5372850	2550	2550	2550	2550	0
609	20240627	090000	5372850	2550	2550	2550	2550	294