KissMeData/067770/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194700	40478860	2705	2705	2705	2705	134
3	20240625	194600	40478860	2705	2705	2705	2705	0
4	20240625	194500	40478860	2705	2705	2705	2705	0
5	20240625	194400	40478860	2705	2705	2705	2705	0
6	20240625	194300	40478860	2705	2705	2705	2705	0
7	20240625	194200	40478860	2705	2705	2705	2705	0
8	20240625	194100	40478860	2705	2705	2705	2705	0
9	20240625	194000	40478860	2705	2705	2705	2705	0
10	20240625	193900	40478860	2705	2705	2705	2705	0
11	20240625	193800	40478860	2705	2705	2705	2705	0
12	20240625	193700	40478860	2705	2705	2705	2705	0
13	20240625	193600	40478860	2705	2705	2705	2705	0
14	20240625	193500	40478860	2705	2705	2705	2705	0
15	20240625	193400	40478860	2705	2705	2705	2705	0
16	20240625	193300	40478860	2705	2705	2705	2705	0
17	20240625	193200	40478860	2705	2705	2705	2705	0
18	20240625	193100	40478860	2705	2705	2705	2705	0
19	20240625	193000	40478860	2705	2705	2705	2705	0
20	20240625	192900	40478860	2705	2705	2705	2705	0
21	20240625	192800	40478860	2705	2705	2705	2705	0
22	20240625	192700	40478860	2705	2705	2705	2705	0
23	20240625	192600	40478860	2705	2705	2705	2705	0
24	20240625	192500	40478860	2705	2705	2705	2705	0
25	20240625	192400	40478860	2705	2705	2705	2705	0
26	20240625	192300	40478860	2705	2705	2705	2705	0
27	20240625	192200	40478860	2705	2705	2705	2705	0
28	20240625	192100	40478860	2705	2705	2705	2705	0
29	20240625	192000	40478860	2705	2705	2705	2705	0
30	20240625	191900	40478860	2705	2705	2705	2705	0
31	20240625	191800	40478860	2705	2705	2705	2705	0
32	20240625	191700	40478860	2705	2705	2705	2705	134
33	20240625	191600	40478860	2705	2705	2705	2705	0
34	20240625	191500	40478860	2705	2705	2705	2705	0
35	20240625	191400	40478860	2705	2705	2705	2705	0
36	20240625	191300	40478860	2705	2705	2705	2705	0
37	20240625	191200	40478860	2705	2705	2705	2705	0
38	20240625	191100	40478860	2705	2705	2705	2705	0
39	20240625	191000	40478860	2705	2705	2705	2705	0
40	20240625	190900	40478860	2705	2705	2705	2705	0
41	20240625	190800	40478860	2705	2705	2705	2705	0
42	20240625	190700	40478860	2705	2705	2705	2705	0
43	20240625	190600	40478860	2705	2705	2705	2705	0
44	20240625	190500	40478860	2705	2705	2705	2705	0
45	20240625	190400	40478860	2705	2705	2705	2705	0
46	20240625	190300	40478860	2705	2705	2705	2705	0
47	20240625	190200	40478860	2705	2705	2705	2705	0
48	20240625	190100	40478860	2705	2705	2705	2705	0
49	20240625	190000	40478860	2705	2705	2705	2705	0
50	20240625	185900	40478860	2705	2705	2705	2705	0
51	20240625	185800	40478860	2705	2705	2705	2705	0
52	20240625	185700	40478860	2705	2705	2705	2705	0
53	20240625	185600	40478860	2705	2705	2705	2705	0
54	20240625	185500	40478860	2705	2705	2705	2705	0
55	20240625	185400	40478860	2705	2705	2705	2705	0
56	20240625	185300	40478860	2705	2705	2705	2705	0
57	20240625	185200	40478860	2705	2705	2705	2705	0
58	20240625	185100	40478860	2705	2705	2705	2705	0
59	20240625	185000	40478860	2705	2705	2705	2705	0
60	20240625	184900	40478860	2705	2705	2705	2705	0
61	20240625	184800	40478860	2705	2705	2705	2705	0
62	20240625	184700	40478860	2705	2705	2705	2705	134
63	20240625	184600	40478860	2705	2705	2705	2705	0
64	20240625	184500	40478860	2705	2705	2705	2705	0
65	20240625	184400	40478860	2705	2705	2705	2705	0
66	20240625	184300	40478860	2705	2705	2705	2705	0
67	20240625	184200	40478860	2705	2705	2705	2705	0
68	20240625	184100	40478860	2705	2705	2705	2705	0
69	20240625	184000	40478860	2705	2705	2705	2705	0
70	20240625	183900	40478860	2705	2705	2705	2705	0
71	20240625	183800	40478860	2705	2705	2705	2705	0
72	20240625	183700	40478860	2705	2705	2705	2705	0
73	20240625	183600	40478860	2705	2705	2705	2705	0
74	20240625	183500	40478860	2705	2705	2705	2705	0
75	20240625	183400	40478860	2705	2705	2705	2705	0
76	20240625	183300	40478860	2705	2705	2705	2705	0
77	20240625	183200	40478860	2705	2705	2705	2705	0
78	20240625	183100	40478860	2705	2705	2705	2705	0
79	20240625	183000	40478860	2705	2705	2705	2705	0
80	20240625	182900	40478860	2705	2705	2705	2705	0
81	20240625	182800	40478860	2705	2705	2705	2705	0
82	20240625	182700	40478860	2705	2705	2705	2705	0
83	20240625	182600	40478860	2705	2705	2705	2705	0
84	20240625	182500	40478860	2705	2705	2705	2705	0
85	20240625	182400	40478860	2705	2705	2705	2705	0
86	20240625	182300	40478860	2705	2705	2705	2705	0
87	20240625	182200	40478860	2705	2705	2705	2705	0
88	20240625	182100	40478860	2705	2705	2705	2705	0
89	20240625	182000	40478860	2705	2705	2705	2705	0
90	20240625	181900	40478860	2705	2705	2705	2705	0
91	20240625	181800	40478860	2705	2705	2705	2705	0
92	20240625	181700	40478860	2705	2705	2705	2705	134
93	20240625	181600	40478860	2705	2705	2705	2705	0
94	20240625	181500	40478860	2705	2705	2705	2705	0
95	20240625	181400	40478860	2705	2705	2705	2705	0
96	20240625	181300	40478860	2705	2705	2705	2705	0
97	20240625	181200	40478860	2705	2705	2705	2705	0
98	20240625	181100	40478860	2705	2705	2705	2705	0
99	20240625	181000	40478860	2705	2705	2705	2705	0
100	20240625	180900	40478860	2705	2705	2705	2705	0
101	20240625	180800	40478860	2705	2705	2705	2705	0
102	20240625	180700	40478860	2705	2705	2705	2705	0
103	20240625	180600	40478860	2705	2705	2705	2705	0
104	20240625	180500	40478860	2705	2705	2705	2705	0
105	20240625	180400	40478860	2705	2705	2705	2705	0
106	20240625	180300	40478860	2705	2705	2705	2705	0
107	20240625	180200	40478860	2705	2705	2705	2705	0
108	20240625	180100	40478860	2705	2705	2705	2705	0
109	20240625	180000	40478860	2705	2705	2705	2705	0
110	20240625	175900	40478860	2705	2705	2705	2705	0
111	20240625	175800	40478860	2705	2705	2705	2705	0
112	20240625	175700	40478860	2705	2705	2705	2705	0
113	20240625	175600	40478860	2705	2705	2705	2705	0
114	20240625	175500	40478860	2705	2705	2705	2705	0
115	20240625	175400	40478860	2705	2705	2705	2705	0
116	20240625	175300	40478860	2705	2705	2705	2705	0
117	20240625	175200	40478860	2705	2705	2705	2705	0
118	20240625	175100	40478860	2705	2705	2705	2705	0
119	20240625	175000	40478860	2705	2705	2705	2705	0
120	20240625	174900	40478860	2705	2705	2705	2705	0
121	20240625	174800	40478860	2705	2705	2705	2705	0
122	20240625	174700	40478860	2705	2705	2705	2705	134
123	20240625	174600	40478860	2705	2705	2705	2705	0
124	20240625	174500	40478860	2705	2705	2705	2705	0
125	20240625	174400	40478860	2705	2705	2705	2705	0
126	20240625	174300	40478860	2705	2705	2705	2705	0
127	20240625	174200	40478860	2705	2705	2705	2705	0
128	20240625	174100	40478860	2705	2705	2705	2705	0
129	20240625	174000	40478860	2705	2705	2705	2705	0
130	20240625	173900	40478860	2705	2705	2705	2705	0
131	20240625	173800	40478860	2705	2705	2705	2705	0
132	20240625	173700	40478860	2705	2705	2705	2705	0
133	20240625	173600	40478860	2705	2705	2705	2705	0
134	20240625	173500	40478860	2705	2705	2705	2705	0
135	20240625	173400	40478860	2705	2705	2705	2705	0
136	20240625	173300	40478860	2705	2705	2705	2705	0
137	20240625	173200	40478860	2705	2705	2705	2705	0
138	20240625	173100	40478860	2705	2705	2705	2705	0
139	20240625	173000	40478860	2705	2705	2705	2705	0
140	20240625	172900	40478860	2705	2705	2705	2705	0
141	20240625	172800	40478860	2705	2705	2705	2705	0
142	20240625	172700	40478860	2705	2705	2705	2705	0
143	20240625	172600	40478860	2705	2705	2705	2705	0
144	20240625	172500	40478860	2705	2705	2705	2705	0
145	20240625	172400	40478860	2705	2705	2705	2705	0
146	20240625	172300	40478860	2705	2705	2705	2705	0
147	20240625	172200	40478860	2705	2705	2705	2705	0
148	20240625	172100	40478860	2705	2705	2705	2705	0
149	20240625	172000	40478860	2705	2705	2705	2705	0
150	20240625	171900	40478860	2705	2705	2705	2705	0
151	20240625	171800	40478860	2705	2705	2705	2705	0
152	20240625	171700	40478860	2705	2705	2705	2705	134
153	20240625	171600	40478860	2705	2705	2705	2705	0
154	20240625	171500	40478860	2705	2705	2705	2705	0
155	20240625	171400	40478860	2705	2705	2705	2705	0
156	20240625	171300	40478860	2705	2705	2705	2705	0
157	20240625	171200	40478860	2705	2705	2705	2705	0
158	20240625	171100	40478860	2705	2705	2705	2705	0
159	20240625	171000	40478860	2705	2705	2705	2705	0
160	20240625	170900	40478860	2705	2705	2705	2705	0
161	20240625	170800	40478860	2705	2705	2705	2705	0
162	20240625	170700	40478860	2705	2705	2705	2705	0
163	20240625	170600	40478860	2705	2705	2705	2705	0
164	20240625	170500	40478860	2705	2705	2705	2705	0
165	20240625	170400	40478860	2705	2705	2705	2705	0
166	20240625	170300	40478860	2705	2705	2705	2705	0
167	20240625	170200	40478860	2705	2705	2705	2705	0
168	20240625	170100	40478860	2705	2705	2705	2705	0
169	20240625	170000	40478860	2705	2705	2705	2705	0
170	20240625	165900	40478860	2705	2705	2705	2705	0
171	20240625	165800	40478860	2705	2705	2705	2705	0
172	20240625	165700	40478860	2705	2705	2705	2705	0
173	20240625	165600	40478860	2705	2705	2705	2705	0
174	20240625	165500	40478860	2705	2705	2705	2705	0
175	20240625	165400	40478860	2705	2705	2705	2705	0
176	20240625	165300	40478860	2705	2705	2705	2705	0
177	20240625	165200	40478860	2705	2705	2705	2705	0
178	20240625	165100	40478860	2705	2705	2705	2705	0
179	20240625	165000	40478860	2705	2705	2705	2705	0
180	20240625	164900	40478860	2705	2705	2705	2705	0
181	20240625	164800	40478860	2705	2705	2705	2705	0
182	20240625	164700	40478860	2705	2705	2705	2705	134
183	20240625	164600	40478860	2705	2705	2705	2705	0
184	20240625	164500	40478860	2705	2705	2705	2705	0
185	20240625	164400	40478860	2705	2705	2705	2705	0
186	20240625	164300	40478860	2705	2705	2705	2705	0
187	20240625	164200	40478860	2705	2705	2705	2705	0
188	20240625	164100	40478860	2705	2705	2705	2705	0
189	20240625	164000	40478860	2705	2705	2705	2705	0
190	20240625	163900	40478860	2705	2705	2705	2705	0
191	20240625	163800	40478860	2705	2705	2705	2705	0
192	20240625	163700	40478860	2705	2705	2705	2705	0
193	20240625	163600	40478860	2705	2705	2705	2705	0
194	20240625	163500	40478860	2705	2705	2705	2705	0
195	20240625	163400	40478860	2705	2705	2705	2705	0
196	20240625	163300	40478860	2705	2705	2705	2705	0
197	20240625	163200	40478860	2705	2705	2705	2705	0
198	20240625	163100	40478860	2705	2705	2705	2705	0
199	20240625	163000	40478860	2705	2705	2705	2705	0
200	20240625	162900	40478860	2705	2705	2705	2705	0
201	20240625	162800	40478860	2705	2705	2705	2705	0
202	20240625	162700	40478860	2705	2705	2705	2705	0
203	20240625	162600	40478860	2705	2705	2705	2705	0
204	20240625	162500	40478860	2705	2705	2705	2705	0
205	20240625	162400	40478860	2705	2705	2705	2705	0
206	20240625	162300	40478860	2705	2705	2705	2705	0
207	20240625	162200	40478860	2705	2705	2705	2705	0
208	20240625	162100	40478860	2705	2705	2705	2705	0
209	20240625	162000	40478860	2705	2705	2705	2705	0
210	20240625	161900	40478860	2705	2705	2705	2705	0
211	20240625	161800	40478860	2705	2705	2705	2705	0
212	20240625	161700	40478860	2705	2705	2705	2705	134
213	20240625	161600	40478860	2705	2705	2705	2705	0
214	20240625	161500	40478860	2705	2705	2705	2705	0
215	20240625	161400	40478860	2705	2705	2705	2705	0
216	20240625	161300	40478860	2705	2705	2705	2705	0
217	20240625	161200	40478860	2705	2705	2705	2705	0
218	20240625	161100	40478860	2705	2705	2705	2705	0
219	20240625	161000	40478860	2705	2705	2705	2705	0
220	20240625	160900	40478860	2705	2705	2705	2705	0
221	20240625	160800	40478860	2705	2705	2705	2705	0
222	20240625	160700	40478860	2705	2705	2705	2705	0
223	20240625	160600	40478860	2705	2705	2705	2705	0
224	20240625	160500	40478860	2705	2705	2705	2705	0
225	20240625	160400	40478860	2705	2705	2705	2705	0
226	20240625	160300	40478860	2705	2705	2705	2705	0
227	20240625	160200	40478860	2705	2705	2705	2705	0
228	20240625	160100	40478860	2705	2705	2705	2705	0
229	20240625	160000	40478860	2705	2705	2705	2705	0
230	20240625	155900	40478860	2705	2705	2705	2705	0
231	20240625	155800	40478860	2705	2705	2705	2705	0
232	20240625	155700	40478860	2705	2705	2705	2705	0
233	20240625	155600	40478860	2705	2705	2705	2705	0
234	20240625	155500	40478860	2705	2705	2705	2705	0
235	20240625	155400	40478860	2705	2705	2705	2705	0
236	20240625	155300	40478860	2705	2705	2705	2705	0
237	20240625	155200	40478860	2705	2705	2705	2705	0
238	20240625	155100	40478860	2705	2705	2705	2705	0
239	20240625	155000	40478860	2705	2705	2705	2705	0
240	20240625	154900	40478860	2705	2705	2705	2705	0
241	20240625	154800	40478860	2705	2705	2705	2705	0
242	20240625	154700	40478860	2705	2705	2705	2705	134
243	20240625	154600	40478860	2705	2705	2705	2705	0
244	20240625	154500	40478860	2705	2705	2705	2705	0
245	20240625	154400	40478860	2705	2705	2705	2705	0
246	20240625	154300	40478860	2705	2705	2705	2705	0
247	20240625	154200	40478860	2705	2705	2705	2705	0
248	20240625	154100	40478860	2705	2705	2705	2705	0
249	20240625	154000	40478860	2705	2705	2705	2705	0
250	20240625	153900	40478860	2705	2705	2705	2705	0
251	20240625	153800	40478860	2705	2705	2705	2705	0
252	20240625	153700	40478860	2705	2705	2705	2705	0
253	20240625	153600	40478860	2705	2705	2705	2705	0
254	20240625	153500	40478860	2705	2705	2705	2705	0
255	20240625	153400	40478860	2705	2705	2705	2705	0
256	20240625	153300	40478860	2705	2705	2705	2705	0
257	20240625	153200	40478860	2705	2705	2705	2705	0
258	20240625	153100	40478860	2705	2705	2705	2705	0
259	20240625	153000	40478860	2705	2705	2705	2705	134
260	20240625	152900	40116390	2685	2685	2685	2685	0
261	20240625	152800	40116390	2685	2685	2685	2685	0
262	20240625	152700	40116390	2685	2685	2685	2685	0
263	20240625	152600	40116390	2685	2685	2685	2685	0
264	20240625	152500	40116390	2685	2685	2685	2685	0
265	20240625	152400	40116390	2685	2685	2685	2685	0
266	20240625	152300	40116390	2685	2685	2685	2685	0
267	20240625	152200	40116390	2685	2685	2685	2685	0
268	20240625	152100	40116390	2685	2685	2685	2685	0
269	20240625	152000	40116390	2685	2685	2685	2685	0
270	20240625	151900	40116390	2685	2685	2685	2685	375
271	20240625	151800	39109515	2690	2690	2690	2690	11
272	20240625	151700	39079925	2685	2685	2685	2685	119
273	20240625	151600	38760410	2690	2690	2690	2690	0
274	20240625	151500	38760410	2690	2690	2690	2690	7
275	20240625	151400	38741580	2705	2705	2705	2705	0
276	20240625	151300	38741580	2705	2705	2705	2705	0
277	20240625	151200	38741580	2705	2705	2705	2705	1
278	20240625	151100	38738875	2685	2685	2685	2685	0
279	20240625	151000	38738875	2685	2685	2685	2685	0
280	20240625	150900	38738875	2685	2685	2685	2685	424
281	20240625	150800	37600435	2685	2685	2685	2685	0
282	20240625	150700	37600435	2685	2685	2685	2685	0
283	20240625	150600	37600435	2685	2685	2685	2685	1030
284	20240625	150500	34834885	2685	2685	2685	2685	0
285	20240625	150400	34834885	2685	2685	2685	2685	0
286	20240625	150300	34834885	2685	2685	2685	2685	0
287	20240625	150200	34834885	2685	2685	2685	2685	0
288	20240625	150100	34834885	2685	2685	2685	2685	0
289	20240625	150000	34834885	2685	2685	2685	2685	7
290	20240625	145900	34816090	2685	2685	2685	2685	0
291	20240625	145800	34816090	2685	2685	2685	2685	0
292	20240625	145700	34816090	2685	2685	2685	2685	0
293	20240625	145600	34816090	2685	2685	2685	2685	36
294	20240625	145500	34719430	2685	2685	2685	2685	0
295	20240625	145400	34719430	2685	2685	2685	2685	0
296	20240625	145300	34719430	2685	2685	2685	2685	0
297	20240625	145200	34719430	2685	2685	2685	2685	169
298	20240625	145100	34265665	2685	2685	2685	2685	0
299	20240625	145000	34265665	2685	2685	2685	2685	0
300	20240625	144900	34265665	2685	2685	2685	2685	0
301	20240625	144800	34265665	2685	2685	2685	2685	0
302	20240625	144700	34265665	2685	2685	2685	2685	0
303	20240625	144600	34265665	2685	2685	2685	2685	0
304	20240625	144500	34265665	2685	2685	2685	2685	0
305	20240625	144400	34265665	2685	2685	2685	2685	0
306	20240625	144300	34265665	2685	2685	2685	2685	0
307	20240625	144200	34265665	2685	2685	2685	2685	0
308	20240625	144100	34265665	2685	2685	2685	2685	110
309	20240625	144000	33970315	2670	2670	2670	2670	0
310	20240625	143900	33970315	2670	2670	2670	2670	0
311	20240625	143800	33970315	2670	2670	2670	2670	0
312	20240625	143700	33970315	2670	2675	2675	2670	150
313	20240625	143600	33569415	2685	2680	2685	2680	611
314	20240625	143500	31931715	2680	2680	2680	2680	22
315	20240625	143400	31872755	2680	2680	2680	2680	0
316	20240625	143300	31872755	2680	2680	2680	2680	0
317	20240625	143200	31872755	2680	2680	2680	2680	0
318	20240625	143100	31872755	2680	2680	2680	2680	0
319	20240625	143000	31872755	2680	2680	2680	2680	0
320	20240625	142900	31872755	2680	2680	2680	2680	0
321	20240625	142800	31872755	2680	2680	2680	2680	0
322	20240625	142700	31872755	2680	2680	2680	2680	0
323	20240625	142600	31872755	2680	2680	2680	2680	23
324	20240625	142500	31811115	2680	2680	2680	2680	0
325	20240625	142400	31811115	2680	2680	2680	2680	0
326	20240625	142300	31811115	2680	2680	2680	2680	23
327	20240625	142200	31749475	2680	2680	2680	2680	0
328	20240625	142100	31749475	2680	2680	2680	2680	0
329	20240625	142000	31749475	2680	2680	2680	2680	0
330	20240625	141900	31749475	2680	2680	2680	2680	0
331	20240625	141800	31749475	2680	2680	2680	2680	0
332	20240625	141700	31749475	2680	2680	2680	2680	0
333	20240625	141600	31749475	2680	2680	2680	2680	23
334	20240625	141500	31687835	2680	2680	2680	2680	0
335	20240625	141400	31687835	2680	2680	2680	2680	0
336	20240625	141300	31687835	2680	2680	2680	2680	0
337	20240625	141200	31687835	2680	2680	2680	2680	1
338	20240625	141100	31685155	2680	2680	2680	2680	0
339	20240625	141000	31685155	2680	2680	2680	2680	0
340	20240625	140900	31685155	2680	2680	2680	2680	159
341	20240625	140800	31259035	2685	2685	2685	2685	0
342	20240625	140700	31259035	2685	2685	2685	2685	0
343	20240625	140600	31259035	2685	2685	2685	2685	0
344	20240625	140500	31259035	2685	2685	2685	2685	0
345	20240625	140400	31259035	2685	2685	2685	2685	0
346	20240625	140300	31259035	2685	2685	2685	2685	0
347	20240625	140200	31259035	2685	2685	2685	2685	0
348	20240625	140100	31259035	2685	2685	2685	2685	0
349	20240625	140000	31259035	2685	2685	2685	2685	0
350	20240625	135900	31259035	2685	2685	2685	2685	0
351	20240625	135800	31259035	2685	2685	2685	2685	0
352	20240625	135700	31259035	2685	2685	2685	2685	0
353	20240625	135600	31259035	2685	2685	2685	2685	0
354	20240625	135500	31259035	2685	2685	2685	2685	0
355	20240625	135400	31259035	2685	2685	2685	2685	0
356	20240625	135300	31259035	2685	2685	2685	2685	0
357	20240625	135200	31259035	2685	2685	2685	2685	0
358	20240625	135100	31259035	2685	2685	2685	2685	0
359	20240625	135000	31259035	2685	2685	2685	2685	1
360	20240625	134900	31256350	2685	2685	2685	2685	0
361	20240625	134800	31256350	2685	2685	2685	2685	0
362	20240625	134700	31256350	2685	2685	2685	2685	0
363	20240625	134600	31256350	2685	2685	2685	2685	150
364	20240625	134500	30853600	2685	2685	2685	2685	0
365	20240625	134400	30853600	2685	2685	2685	2685	0
366	20240625	134300	30853600	2685	2685	2685	2685	0
367	20240625	134200	30853600	2685	2685	2685	2685	0
368	20240625	134100	30853600	2685	2685	2685	2685	0
369	20240625	134000	30853600	2685	2685	2685	2685	0
370	20240625	133900	30853600	2685	2685	2685	2685	0
371	20240625	133800	30853600	2685	2685	2685	2685	0
372	20240625	133700	30853600	2685	2685	2685	2685	1
373	20240625	133600	30850915	2685	2685	2685	2685	0
374	20240625	133500	30850915	2685	2685	2685	2685	0
375	20240625	133400	30850915	2685	2685	2685	2685	0
376	20240625	133300	30850915	2685	2685	2685	2685	0
377	20240625	133200	30850915	2685	2685	2685	2685	0
378	20240625	133100	30850915	2685	2685	2685	2685	0
379	20240625	133000	30850915	2685	2685	2685	2685	0
380	20240625	132900	30850915	2685	2685	2685	2685	0
381	20240625	132800	30850915	2685	2685	2685	2685	0
382	20240625	132700	30850915	2685	2685	2685	2685	0
383	20240625	132600	30850915	2685	2685	2685	2685	0
384	20240625	132500	30850915	2685	2685	2685	2685	0
385	20240625	132400	30850915	2685	2685	2685	2685	1
386	20240625	132300	30848230	2685	2685	2685	2685	0
387	20240625	132200	30848230	2685	2685	2685	2685	0
388	20240625	132100	30848230	2685	2685	2685	2685	0
389	20240625	132000	30848230	2685	2685	2685	2685	0
390	20240625	131900	30848230	2685	2685	2685	2685	0
391	20240625	131800	30848230	2685	2685	2685	2685	0
392	20240625	131700	30848230	2685	2685	2685	2685	0
393	20240625	131600	30848230	2685	2685	2685	2685	0
394	20240625	131500	30848230	2685	2685	2685	2685	0
395	20240625	131400	30848230	2685	2685	2685	2685	0
396	20240625	131300	30848230	2685	2685	2685	2685	0
397	20240625	131200	30848230	2685	2665	2685	2665	223
398	20240625	131100	30253855	2665	2665	2665	2665	591
399	20240625	131000	28678840	2685	2685	2685	2685	0
400	20240625	130900	28678840	2685	2685	2685	2685	4
401	20240625	130800	28668100	2665	2665	2665	2665	0
402	20240625	130700	28668100	2665	2665	2665	2665	89
403	20240625	130600	28430915	2655	2655	2655	2655	0
404	20240625	130500	28430915	2655	2655	2655	2655	0
405	20240625	130400	28430915	2655	2655	2655	2655	0
406	20240625	130300	28430915	2655	2655	2655	2655	0
407	20240625	130200	28430915	2655	2655	2655	2655	301
408	20240625	130100	27631760	2655	2655	2655	2655	0
409	20240625	130000	27631760	2655	2660	2660	2655	504
410	20240625	125900	26293570	2690	2690	2690	2690	0
411	20240625	125800	26293570	2690	2690	2690	2690	1
412	20240625	125700	26290880	2655	2655	2655	2655	0
413	20240625	125600	26290880	2655	2655	2655	2655	0
414	20240625	125500	26290880	2655	2680	2680	2655	2980
415	20240625	125400	18370155	2685	2685	2685	2685	0
416	20240625	125300	18370155	2685	2685	2685	2685	0
417	20240625	125200	18370155	2685	2685	2685	2685	0
418	20240625	125100	18370155	2685	2685	2685	2685	0
419	20240625	125000	18370155	2685	2685	2685	2685	0
420	20240625	124900	18370155	2685	2685	2685	2685	0
421	20240625	124800	18370155	2685	2685	2685	2685	0
422	20240625	124700	18370155	2685	2685	2685	2685	14
423	20240625	124600	18332565	2685	2685	2685	2685	0
424	20240625	124500	18332565	2685	2685	2685	2685	1
425	20240625	124400	18329880	2685	2685	2685	2685	0
426	20240625	124300	18329880	2685	2685	2685	2685	0
427	20240625	124200	18329880	2685	2685	2685	2685	0
428	20240625	124100	18329880	2685	2685	2685	2685	0
429	20240625	124000	18329880	2685	2685	2685	2685	0
430	20240625	123900	18329880	2685	2685	2685	2685	0
431	20240625	123800	18329880	2685	2685	2685	2685	0
432	20240625	123700	18329880	2685	2685	2685	2685	0
433	20240625	123600	18329880	2685	2685	2685	2685	0
434	20240625	123500	18329880	2685	2685	2685	2685	0
435	20240625	123400	18329880	2685	2685	2685	2685	0
436	20240625	123300	18329880	2685	2685	2685	2685	0
437	20240625	123200	18329880	2685	2685	2685	2685	1
438	20240625	123100	18327195	2685	2685	2685	2685	0
439	20240625	123000	18327195	2685	2685	2685	2685	0
440	20240625	122900	18327195	2685	2685	2685	2685	0
441	20240625	122800	18327195	2685	2700	2700	2685	752
442	20240625	122700	16307965	2715	2715	2715	2715	0
443	20240625	122600	16307965	2715	2715	2715	2715	0
444	20240625	122500	16307965	2715	2715	2715	2715	0
445	20240625	122400	16307965	2715	2715	2715	2715	0
446	20240625	122300	16307965	2715	2715	2715	2715	0
447	20240625	122200	16307965	2715	2715	2715	2715	0
448	20240625	122100	16307965	2715	2715	2715	2715	0
449	20240625	122000	16307965	2715	2715	2715	2715	0
450	20240625	121900	16307965	2715	2715	2715	2715	1
451	20240625	121800	16305250	2700	2700	2700	2700	0
452	20240625	121700	16305250	2700	2700	2700	2700	0
453	20240625	121600	16305250	2700	2700	2700	2700	0
454	20240625	121500	16305250	2700	2700	2700	2700	0
455	20240625	121400	16305250	2700	2700	2700	2700	0
456	20240625	121300	16305250	2700	2700	2700	2700	0
457	20240625	121200	16305250	2700	2700	2700	2700	0
458	20240625	121100	16305250	2700	2700	2700	2700	0
459	20240625	121000	16305250	2700	2700	2700	2700	1
460	20240625	120900	16302550	2715	2715	2715	2715	0
461	20240625	120800	16302550	2715	2715	2715	2715	91
462	20240625	120700	16055485	2715	2715	2715	2715	0
463	20240625	120600	16055485	2715	2715	2715	2715	1
464	20240625	120500	16052770	2715	2715	2715	2715	0
465	20240625	120400	16052770	2715	2715	2715	2715	2
466	20240625	120300	16047340	2715	2715	2715	2715	91
467	20240625	120200	15800275	2710	2710	2710	2710	0
468	20240625	120100	15800275	2710	2710	2710	2710	0
469	20240625	120000	15800275	2710	2710	2710	2710	0
470	20240625	115900	15800275	2710	2710	2710	2710	0
471	20240625	115800	15800275	2710	2710	2715	2710	25
472	20240625	115700	15732470	2715	2715	2715	2715	0
473	20240625	115600	15732470	2715	2715	2715	2715	0
474	20240625	115500	15732470	2715	2715	2715	2715	0
475	20240625	115400	15732470	2715	2715	2715	2715	0
476	20240625	115300	15732470	2715	2715	2715	2715	1
477	20240625	115200	15729755	2715	2715	2715	2715	0
478	20240625	115100	15729755	2715	2715	2715	2715	0
479	20240625	115000	15729755	2715	2715	2715	2715	0
480	20240625	114900	15729755	2715	2715	2715	2715	4
481	20240625	114800	15718895	2685	2685	2685	2685	267
482	20240625	114700	15002000	2685	2685	2685	2685	0
483	20240625	114600	15002000	2685	2685	2685	2685	0
484	20240625	114500	15002000	2685	2685	2685	2685	0
485	20240625	114400	15002000	2685	2685	2685	2685	0
486	20240625	114300	15002000	2685	2685	2685	2685	0
487	20240625	114200	15002000	2685	2685	2685	2685	3
488	20240625	114100	14993945	2685	2685	2685	2685	0
489	20240625	114000	14993945	2685	2685	2685	2685	1
490	20240625	113900	14991260	2685	2685	2685	2685	0
491	20240625	113800	14991260	2685	2685	2685	2685	0
492	20240625	113700	14991260	2685	2685	2685	2685	0
493	20240625	113600	14991260	2685	2685	2685	2685	0
494	20240625	113500	14991260	2685	2685	2685	2685	0
495	20240625	113400	14991260	2685	2685	2685	2685	0
496	20240625	113300	14991260	2685	2685	2685	2685	0
497	20240625	113200	14991260	2685	2685	2685	2685	0
498	20240625	113100	14991260	2685	2685	2685	2685	0
499	20240625	113000	14991260	2685	2685	2685	2685	0
500	20240625	112900	14991260	2685	2685	2685	2685	0
501	20240625	112800	14991260	2685	2685	2685	2685	0
502	20240625	112700	14991260	2685	2685	2685	2685	1
503	20240625	112600	14988575	2685	2685	2685	2685	0
504	20240625	112500	14988575	2685	2685	2685	2685	0
505	20240625	112400	14988575	2685	2685	2685	2685	91
506	20240625	112300	14744240	2685	2685	2685	2685	0
507	20240625	112200	14744240	2685	2685	2685	2685	0
508	20240625	112100	14744240	2685	2685	2685	2685	0
509	20240625	112000	14744240	2685	2685	2685	2685	0
510	20240625	111900	14744240	2685	2685	2685	2685	0
511	20240625	111800	14744240	2685	2685	2685	2685	0
512	20240625	111700	14744240	2685	2685	2685	2685	0
513	20240625	111600	14744240	2685	2685	2685	2685	0
514	20240625	111500	14744240	2685	2685	2685	2685	0
515	20240625	111400	14744240	2685	2685	2685	2685	2
516	20240625	111300	14738870	2685	2685	2685	2685	0
517	20240625	111200	14738870	2685	2685	2685	2685	0
518	20240625	111100	14738870	2685	2685	2685	2685	0
519	20240625	111000	14738870	2685	2685	2685	2685	0
520	20240625	110900	14738870	2685	2685	2685	2685	0
521	20240625	110800	14738870	2685	2685	2685	2685	0
522	20240625	110700	14738870	2685	2685	2685	2685	0
523	20240625	110600	14738870	2685	2685	2685	2685	0
524	20240625	110500	14738870	2685	2685	2685	2685	0
525	20240625	110400	14738870	2685	2685	2685	2685	0
526	20240625	110300	14738870	2685	2685	2685	2685	0
527	20240625	110200	14738870	2685	2685	2685	2685	0
528	20240625	110100	14738870	2685	2685	2685	2685	2
529	20240625	110000	14733500	2685	2685	2685	2685	0
530	20240625	105900	14733500	2685	2685	2685	2685	0
531	20240625	105800	14733500	2685	2685	2685	2685	0
532	20240625	105700	14733500	2685	2685	2685	2685	0
533	20240625	105600	14733500	2685	2685	2685	2685	0
534	20240625	105500	14733500	2685	2685	2685	2685	0
535	20240625	105400	14733500	2685	2685	2685	2685	0
536	20240625	105300	14733500	2685	2685	2685	2685	0
537	20240625	105200	14733500	2685	2685	2685	2685	0
538	20240625	105100	14733500	2685	2685	2685	2685	0
539	20240625	105000	14733500	2685	2685	2685	2685	0
540	20240625	104900	14733500	2685	2685	2685	2685	0
541	20240625	104800	14733500	2685	2685	2685	2685	2
542	20240625	104700	14728130	2680	2680	2680	2680	338
543	20240625	104600	13822290	2685	2685	2685	2685	0
544	20240625	104500	13822290	2685	2685	2685	2685	0
545	20240625	104400	13822290	2685	2685	2685	2685	0
546	20240625	104300	13822290	2685	2685	2685	2685	0
547	20240625	104200	13822290	2685	2685	2685	2685	0
548	20240625	104100	13822290	2685	2685	2685	2685	0
549	20240625	104000	13822290	2685	2685	2685	2685	0
550	20240625	103900	13822290	2685	2685	2685	2685	0
551	20240625	103800	13822290	2685	2685	2685	2685	0
552	20240625	103700	13822290	2685	2685	2685	2685	0
553	20240625	103600	13822290	2685	2685	2685	2685	0
554	20240625	103500	13822290	2685	2685	2685	2685	2
555	20240625	103400	13816920	2685	2685	2685	2685	0
556	20240625	103300	13816920	2685	2685	2685	2685	0
557	20240625	103200	13816920	2685	2685	2685	2685	0
558	20240625	103100	13816920	2685	2685	2685	2685	0
559	20240625	103000	13816920	2685	2685	2685	2685	0
560	20240625	102900	13816920	2685	2685	2685	2685	0
561	20240625	102800	13816920	2685	2685	2685	2685	0
562	20240625	102700	13816920	2685	2685	2685	2685	0
563	20240625	102600	13816920	2685	2685	2685	2685	0
564	20240625	102500	13816920	2685	2685	2685	2685	0
565	20240625	102400	13816920	2685	2685	2685	2685	44
566	20240625	102300	13698780	2680	2680	2680	2680	70
567	20240625	102200	13511180	2685	2685	2685	2685	2
568	20240625	102100	13505810	2680	2680	2680	2680	8
569	20240625	102000	13484370	2685	2685	2685	2685	0
570	20240625	101900	13484370	2685	2685	2685	2685	0
571	20240625	101800	13484370	2685	2685	2685	2685	0
572	20240625	101700	13484370	2685	2685	2685	2685	0
573	20240625	101600	13484370	2685	2685	2685	2685	0
574	20240625	101500	13484370	2685	2685	2685	2685	0
575	20240625	101400	13484370	2685	2685	2685	2685	0
576	20240625	101300	13484370	2685	2685	2685	2685	0
577	20240625	101200	13484370	2685	2685	2685	2685	0
578	20240625	101100	13484370	2685	2685	2685	2685	0
579	20240625	101000	13484370	2685	2685	2685	2685	0
580	20240625	100900	13484370	2685	2685	2685	2685	2
581	20240625	100800	13479000	2685	2685	2685	2685	0
582	20240625	100700	13479000	2685	2685	2685	2685	0
583	20240625	100600	13479000	2685	2685	2685	2685	0
584	20240625	100500	13479000	2685	2685	2685	2685	0
585	20240625	100400	13479000	2685	2685	2685	2685	0
586	20240625	100300	13479000	2685	2685	2685	2685	0
587	20240625	100200	13479000	2685	2685	2685	2685	0
588	20240625	100100	13479000	2685	2685	2685	2685	0
589	20240625	100000	13479000	2685	2685	2685	2685	0
590	20240625	095900	13479000	2685	2685	2685	2685	200
591	20240625	095800	12942000	2685	2685	2685	2685	0
592	20240625	095700	12942000	2685	2685	2685	2685	0
593	20240625	095600	12942000	2685	2685	2685	2685	2
594	20240625	095500	12936630	2680	2680	2680	2680	0
595	20240625	095400	12936630	2680	2680	2680	2680	0
596	20240625	095300	12936630	2680	2680	2680	2680	1
597	20240625	095200	12933950	2685	2685	2685	2685	28
598	20240625	095100	12858770	2685	2685	2685	2685	0
599	20240625	095000	12858770	2685	2685	2685	2685	10
600	20240625	094900	12831920	2680	2680	2680	2680	0
601	20240625	094800	12831920	2680	2680	2680	2680	0
602	20240625	094700	12831920	2680	2680	2680	2680	0
603	20240625	094600	12831920	2680	2680	2680	2680	49
604	20240625	094500	12700600	2680	2680	2680	2680	0
605	20240625	094400	12700600	2680	2680	2680	2680	0
606	20240625	094300	12700600	2680	2680	2680	2680	2
607	20240625	094200	12695240	2680	2680	2680	2680	0
608	20240625	094100	12695240	2680	2675	2680	2675	78
609	20240625	094000	12486300	2655	2655	2655	2655	0
610	20240625	093900	12486300	2655	2655	2655	2655	0
611	20240625	093800	12486300	2655	2655	2655	2655	0
612	20240625	093700	12486300	2655	2655	2655	2655	0
613	20240625	093600	12486300	2655	2655	2655	2655	0
614	20240625	093500	12486300	2655	2655	2655	2655	0
615	20240625	093400	12486300	2655	2655	2655	2655	0
616	20240625	093300	12486300	2655	2655	2655	2655	0
617	20240625	093200	12486300	2655	2655	2655	2655	0
618	20240625	093100	12486300	2655	2655	2655	2655	0
619	20240625	093000	12486300	2655	2655	2655	2655	0
620	20240625	092900	12486300	2655	2655	2655	2655	0
621	20240625	092800	12486300	2655	2655	2655	2655	0
622	20240625	092700	12486300	2655	2655	2655	2655	0
623	20240625	092600	12486300	2655	2655	2655	2655	481
624	20240625	092500	11209245	2660	2665	2665	2660	109
625	20240625	092400	10918810	2665	2665	2665	2665	700
626	20240625	092300	9053310	2665	2665	2665	2665	600
627	20240625	092200	7454310	2675	2675	2675	2675	5
628	20240625	092100	7440935	2675	2675	2675	2675	0
629	20240625	092000	7440935	2675	2675	2675	2675	0
630	20240625	091900	7440935	2675	2675	2675	2675	0
631	20240625	091800	7440935	2675	2675	2675	2675	0
632	20240625	091700	7440935	2675	2675	2675	2675	0
633	20240625	091600	7440935	2675	2675	2675	2675	0
634	20240625	091500	7440935	2675	2675	2675	2675	0
635	20240625	091400	7440935	2675	2675	2675	2675	0
636	20240625	091300	7440935	2675	2675	2675	2675	0
637	20240625	091200	7440935	2675	2670	2675	2670	1020
638	20240625	091100	4712535	2680	2680	2680	2680	0
639	20240625	091000	4712535	2680	2680	2680	2680	0
640	20240625	090900	4712535	2680	2680	2680	2680	0
641	20240625	090800	4712535	2680	2680	2680	2680	1
642	20240625	090700	4709855	2660	2660	2660	2660	0
643	20240625	090600	4709855	2660	2660	2660	2660	0
644	20240625	090500	4709855	2660	2660	2660	2660	288
645	20240625	090400	3943775	2660	2660	2660	2660	0
646	20240625	090300	3943775	2660	2660	2660	2660	0
647	20240625	090200	3943775	2660	2660	2660	2660	0
648	20240625	090100	3943775	2660	2685	2685	2655	1321
649	20240625	090000	413665	2685	2685	2710	2685	154