KissMeData/021320/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190700	10616965	4365	4365	4365	4365	679
3	20240626	190600	10616965	4365	4365	4365	4365	0
4	20240626	190500	10616965	4365	4365	4365	4365	0
5	20240626	190400	10616965	4365	4365	4365	4365	0
6	20240626	190300	10616965	4365	4365	4365	4365	0
7	20240626	190200	10616965	4365	4365	4365	4365	0
8	20240626	190100	10616965	4365	4365	4365	4365	0
9	20240626	190000	10616965	4365	4365	4365	4365	0
10	20240626	185900	10616965	4365	4365	4365	4365	0
11	20240626	185800	10616965	4365	4365	4365	4365	0
12	20240626	185700	10616965	4365	4365	4365	4365	0
13	20240626	185600	10616965	4365	4365	4365	4365	0
14	20240626	185500	10616965	4365	4365	4365	4365	0
15	20240626	185400	10616965	4365	4365	4365	4365	0
16	20240626	185300	10616965	4365	4365	4365	4365	0
17	20240626	185200	10616965	4365	4365	4365	4365	0
18	20240626	185100	10616965	4365	4365	4365	4365	0
19	20240626	185000	10616965	4365	4365	4365	4365	0
20	20240626	184900	10616965	4365	4365	4365	4365	0
21	20240626	184800	10616965	4365	4365	4365	4365	0
22	20240626	184700	10616965	4365	4365	4365	4365	0
23	20240626	184600	10616965	4365	4365	4365	4365	0
24	20240626	184500	10616965	4365	4365	4365	4365	0
25	20240626	184400	10616965	4365	4365	4365	4365	0
26	20240626	184300	10616965	4365	4365	4365	4365	0
27	20240626	184200	10616965	4365	4365	4365	4365	0
28	20240626	184100	10616965	4365	4365	4365	4365	0
29	20240626	184000	10616965	4365	4365	4365	4365	0
30	20240626	183900	10616965	4365	4365	4365	4365	0
31	20240626	183800	10616965	4365	4365	4365	4365	0
32	20240626	183700	10616965	4365	4365	4365	4365	679
33	20240626	183600	10616965	4365	4365	4365	4365	0
34	20240626	183500	10616965	4365	4365	4365	4365	0
35	20240626	183400	10616965	4365	4365	4365	4365	0
36	20240626	183300	10616965	4365	4365	4365	4365	0
37	20240626	183200	10616965	4365	4365	4365	4365	0
38	20240626	183100	10616965	4365	4365	4365	4365	0
39	20240626	183000	10616965	4365	4365	4365	4365	0
40	20240626	182900	10616965	4365	4365	4365	4365	0
41	20240626	182800	10616965	4365	4365	4365	4365	0
42	20240626	182700	10616965	4365	4365	4365	4365	0
43	20240626	182600	10616965	4365	4365	4365	4365	0
44	20240626	182500	10616965	4365	4365	4365	4365	0
45	20240626	182400	10616965	4365	4365	4365	4365	0
46	20240626	182300	10616965	4365	4365	4365	4365	0
47	20240626	182200	10616965	4365	4365	4365	4365	0
48	20240626	182100	10616965	4365	4365	4365	4365	0
49	20240626	182000	10616965	4365	4365	4365	4365	0
50	20240626	181900	10616965	4365	4365	4365	4365	0
51	20240626	181800	10616965	4365	4365	4365	4365	0
52	20240626	181700	10616965	4365	4365	4365	4365	0
53	20240626	181600	10616965	4365	4365	4365	4365	0
54	20240626	181500	10616965	4365	4365	4365	4365	0
55	20240626	181400	10616965	4365	4365	4365	4365	0
56	20240626	181300	10616965	4365	4365	4365	4365	0
57	20240626	181200	10616965	4365	4365	4365	4365	0
58	20240626	181100	10616965	4365	4365	4365	4365	0
59	20240626	181000	10616965	4365	4365	4365	4365	0
60	20240626	180900	10616965	4365	4365	4365	4365	0
61	20240626	180800	10616965	4365	4365	4365	4365	0
62	20240626	180700	10616965	4365	4365	4365	4365	679
63	20240626	180600	10616965	4365	4365	4365	4365	0
64	20240626	180500	10616965	4365	4365	4365	4365	0
65	20240626	180400	10616965	4365	4365	4365	4365	0
66	20240626	180300	10616965	4365	4365	4365	4365	0
67	20240626	180200	10616965	4365	4365	4365	4365	0
68	20240626	180100	10616965	4365	4365	4365	4365	0
69	20240626	180000	10616965	4365	4365	4365	4365	0
70	20240626	175900	10616965	4365	4365	4365	4365	0
71	20240626	175800	10616965	4365	4365	4365	4365	0
72	20240626	175700	10616965	4365	4365	4365	4365	0
73	20240626	175600	10616965	4365	4365	4365	4365	0
74	20240626	175500	10616965	4365	4365	4365	4365	0
75	20240626	175400	10616965	4365	4365	4365	4365	0
76	20240626	175300	10616965	4365	4365	4365	4365	0
77	20240626	175200	10616965	4365	4365	4365	4365	0
78	20240626	175100	10616965	4365	4365	4365	4365	0
79	20240626	175000	10616965	4365	4365	4365	4365	0
80	20240626	174900	10616965	4365	4365	4365	4365	0
81	20240626	174800	10616965	4365	4365	4365	4365	0
82	20240626	174700	10616965	4365	4365	4365	4365	0
83	20240626	174600	10616965	4365	4365	4365	4365	0
84	20240626	174500	10616965	4365	4365	4365	4365	0
85	20240626	174400	10616965	4365	4365	4365	4365	0
86	20240626	174300	10616965	4365	4365	4365	4365	0
87	20240626	174200	10616965	4365	4365	4365	4365	0
88	20240626	174100	10616965	4365	4365	4365	4365	0
89	20240626	174000	10616965	4365	4365	4365	4365	0
90	20240626	173900	10616965	4365	4365	4365	4365	0
91	20240626	173800	10616965	4365	4365	4365	4365	0
92	20240626	173700	10616965	4365	4365	4365	4365	679
93	20240626	173600	10616965	4365	4365	4365	4365	0
94	20240626	173500	10616965	4365	4365	4365	4365	0
95	20240626	173400	10616965	4365	4365	4365	4365	0
96	20240626	173300	10616965	4365	4365	4365	4365	0
97	20240626	173200	10616965	4365	4365	4365	4365	0
98	20240626	173100	10616965	4365	4365	4365	4365	0
99	20240626	173000	10616965	4365	4365	4365	4365	0
100	20240626	172900	10616965	4365	4365	4365	4365	0
101	20240626	172800	10616965	4365	4365	4365	4365	0
102	20240626	172700	10616965	4365	4365	4365	4365	0
103	20240626	172600	10616965	4365	4365	4365	4365	0
104	20240626	172500	10616965	4365	4365	4365	4365	0
105	20240626	172400	10616965	4365	4365	4365	4365	0
106	20240626	172300	10616965	4365	4365	4365	4365	0
107	20240626	172200	10616965	4365	4365	4365	4365	0
108	20240626	172100	10616965	4365	4365	4365	4365	0
109	20240626	172000	10616965	4365	4365	4365	4365	0
110	20240626	171900	10616965	4365	4365	4365	4365	0
111	20240626	171800	10616965	4365	4365	4365	4365	0
112	20240626	171700	10616965	4365	4365	4365	4365	0
113	20240626	171600	10616965	4365	4365	4365	4365	0
114	20240626	171500	10616965	4365	4365	4365	4365	0
115	20240626	171400	10616965	4365	4365	4365	4365	0
116	20240626	171300	10616965	4365	4365	4365	4365	0
117	20240626	171200	10616965	4365	4365	4365	4365	0
118	20240626	171100	10616965	4365	4365	4365	4365	0
119	20240626	171000	10616965	4365	4365	4365	4365	0
120	20240626	170900	10616965	4365	4365	4365	4365	0
121	20240626	170800	10616965	4365	4365	4365	4365	0
122	20240626	170700	10616965	4365	4365	4365	4365	679
123	20240626	170600	10616965	4365	4365	4365	4365	0
124	20240626	170500	10616965	4365	4365	4365	4365	0
125	20240626	170400	10616965	4365	4365	4365	4365	0
126	20240626	170300	10616965	4365	4365	4365	4365	0
127	20240626	170200	10616965	4365	4365	4365	4365	0
128	20240626	170100	10616965	4365	4365	4365	4365	0
129	20240626	170000	10616965	4365	4365	4365	4365	0
130	20240626	165900	10616965	4365	4365	4365	4365	0
131	20240626	165800	10616965	4365	4365	4365	4365	0
132	20240626	165700	10616965	4365	4365	4365	4365	0
133	20240626	165600	10616965	4365	4365	4365	4365	0
134	20240626	165500	10616965	4365	4365	4365	4365	0
135	20240626	165400	10616965	4365	4365	4365	4365	0
136	20240626	165300	10616965	4365	4365	4365	4365	0
137	20240626	165200	10616965	4365	4365	4365	4365	0
138	20240626	165100	10616965	4365	4365	4365	4365	0
139	20240626	165000	10616965	4365	4365	4365	4365	0
140	20240626	164900	10616965	4365	4365	4365	4365	0
141	20240626	164800	10616965	4365	4365	4365	4365	0
142	20240626	164700	10616965	4365	4365	4365	4365	0
143	20240626	164600	10616965	4365	4365	4365	4365	0
144	20240626	164500	10616965	4365	4365	4365	4365	0
145	20240626	164400	10616965	4365	4365	4365	4365	0
146	20240626	164300	10616965	4365	4365	4365	4365	0
147	20240626	164200	10616965	4365	4365	4365	4365	0
148	20240626	164100	10616965	4365	4365	4365	4365	0
149	20240626	164000	10616965	4365	4365	4365	4365	0
150	20240626	163900	10616965	4365	4365	4365	4365	0
151	20240626	163800	10616965	4365	4365	4365	4365	0
152	20240626	163700	10616965	4365	4365	4365	4365	679
153	20240626	163600	10616965	4365	4365	4365	4365	0
154	20240626	163500	10616965	4365	4365	4365	4365	0
155	20240626	163400	10616965	4365	4365	4365	4365	0
156	20240626	163300	10616965	4365	4365	4365	4365	0
157	20240626	163200	10616965	4365	4365	4365	4365	0
158	20240626	163100	10616965	4365	4365	4365	4365	0
159	20240626	163000	10616965	4365	4365	4365	4365	0
160	20240626	162900	10616965	4365	4365	4365	4365	0
161	20240626	162800	10616965	4365	4365	4365	4365	0
162	20240626	162700	10616965	4365	4365	4365	4365	0
163	20240626	162600	10616965	4365	4365	4365	4365	0
164	20240626	162500	10616965	4365	4365	4365	4365	0
165	20240626	162400	10616965	4365	4365	4365	4365	0
166	20240626	162300	10616965	4365	4365	4365	4365	0
167	20240626	162200	10616965	4365	4365	4365	4365	0
168	20240626	162100	10616965	4365	4365	4365	4365	0
169	20240626	162000	10616965	4365	4365	4365	4365	0
170	20240626	161900	10616965	4365	4365	4365	4365	0
171	20240626	161800	10616965	4365	4365	4365	4365	0
172	20240626	161700	10616965	4365	4365	4365	4365	0
173	20240626	161600	10616965	4365	4365	4365	4365	0
174	20240626	161500	10616965	4365	4365	4365	4365	0
175	20240626	161400	10616965	4365	4365	4365	4365	0
176	20240626	161300	10616965	4365	4365	4365	4365	0
177	20240626	161200	10616965	4365	4365	4365	4365	0
178	20240626	161100	10616965	4365	4365	4365	4365	0
179	20240626	161000	10616965	4365	4365	4365	4365	0
180	20240626	160900	10616965	4365	4365	4365	4365	0
181	20240626	160800	10616965	4365	4365	4365	4365	0
182	20240626	160700	10616965	4365	4365	4365	4365	679
183	20240626	160600	10616965	4365	4365	4365	4365	0
184	20240626	160500	10616965	4365	4365	4365	4365	0
185	20240626	160400	10616965	4365	4365	4365	4365	0
186	20240626	160300	10616965	4365	4365	4365	4365	0
187	20240626	160200	10616965	4365	4365	4365	4365	0
188	20240626	160100	10616965	4365	4365	4365	4365	0
189	20240626	160000	10616965	4365	4365	4365	4365	0
190	20240626	155900	10616965	4365	4365	4365	4365	0
191	20240626	155800	10616965	4365	4365	4365	4365	0
192	20240626	155700	10616965	4365	4365	4365	4365	0
193	20240626	155600	10616965	4365	4365	4365	4365	0
194	20240626	155500	10616965	4365	4365	4365	4365	0
195	20240626	155400	10616965	4365	4365	4365	4365	0
196	20240626	155300	10616965	4365	4365	4365	4365	0
197	20240626	155200	10616965	4365	4365	4365	4365	0
198	20240626	155100	10616965	4365	4365	4365	4365	0
199	20240626	155000	10616965	4365	4365	4365	4365	0
200	20240626	154900	10616965	4365	4365	4365	4365	0
201	20240626	154800	10616965	4365	4365	4365	4365	0
202	20240626	154700	10616965	4365	4365	4365	4365	0
203	20240626	154600	10616965	4365	4365	4365	4365	0
204	20240626	154500	10616965	4365	4365	4365	4365	0
205	20240626	154400	10616965	4365	4365	4365	4365	0
206	20240626	154300	10616965	4365	4365	4365	4365	0
207	20240626	154200	10616965	4365	4365	4365	4365	0
208	20240626	154100	10616965	4365	4365	4365	4365	0
209	20240626	154000	10616965	4365	4365	4365	4365	0
210	20240626	153900	10616965	4365	4365	4365	4365	0
211	20240626	153800	10616965	4365	4365	4365	4365	0
212	20240626	153700	10616965	4365	4365	4365	4365	679
213	20240626	153600	10616965	4365	4365	4365	4365	0
214	20240626	153500	10616965	4365	4365	4365	4365	0
215	20240626	153400	10616965	4365	4365	4365	4365	0
216	20240626	153300	10616965	4365	4365	4365	4365	0
217	20240626	153200	10616965	4365	4365	4365	4365	0
218	20240626	153100	10616965	4365	4365	4365	4365	0
219	20240626	153000	10616965	4365	4365	4365	4365	679
220	20240626	152900	7653130	4375	4375	4375	4375	0
221	20240626	152800	7653130	4375	4375	4375	4375	0
222	20240626	152700	7653130	4375	4375	4375	4375	0
223	20240626	152600	7653130	4375	4375	4375	4375	0
224	20240626	152500	7653130	4375	4375	4375	4375	0
225	20240626	152400	7653130	4375	4375	4375	4375	0
226	20240626	152300	7653130	4375	4375	4375	4375	0
227	20240626	152200	7653130	4375	4375	4375	4375	0
228	20240626	152100	7653130	4375	4375	4375	4375	0
229	20240626	152000	7653130	4375	4375	4375	4375	0
230	20240626	151900	7653130	4375	4375	4375	4375	1
231	20240626	151800	7648755	4370	4370	4370	4370	0
232	20240626	151700	7648755	4370	4370	4370	4370	0
233	20240626	151600	7648755	4370	4375	4375	4370	117
234	20240626	151500	7137440	4375	4375	4375	4375	0
235	20240626	151400	7137440	4375	4375	4375	4375	0
236	20240626	151300	7137440	4375	4375	4375	4375	0
237	20240626	151200	7137440	4375	4375	4375	4375	0
238	20240626	151100	7137440	4375	4375	4375	4375	0
239	20240626	151000	7137440	4375	4375	4375	4375	30
240	20240626	150900	7006190	4380	4380	4380	4380	1
241	20240626	150800	7001810	4380	4380	4380	4380	0
242	20240626	150700	7001810	4380	4380	4380	4380	1
243	20240626	150600	6997430	4380	4380	4380	4380	0
244	20240626	150500	6997430	4380	4380	4380	4380	0
245	20240626	150400	6997430	4380	4380	4380	4380	0
246	20240626	150300	6997430	4380	4380	4380	4380	0
247	20240626	150200	6997430	4380	4380	4380	4380	0
248	20240626	150100	6997430	4380	4380	4380	4380	120
249	20240626	150000	6471830	4380	4380	4380	4380	0
250	20240626	145900	6471830	4380	4380	4380	4380	0
251	20240626	145800	6471830	4380	4380	4380	4380	100
252	20240626	145700	6033830	4380	4380	4380	4380	0
253	20240626	145600	6033830	4380	4380	4380	4380	31
254	20240626	145500	5898050	4380	4380	4380	4380	0
255	20240626	145400	5898050	4380	4380	4380	4380	0
256	20240626	145300	5898050	4380	4380	4380	4380	0
257	20240626	145200	5898050	4380	4380	4380	4380	0
258	20240626	145100	5898050	4380	4380	4380	4380	0
259	20240626	145000	5898050	4380	4380	4380	4380	0
260	20240626	144900	5898050	4380	4380	4380	4380	0
261	20240626	144800	5898050	4380	4380	4380	4380	0
262	20240626	144700	5898050	4380	4380	4380	4380	0
263	20240626	144600	5898050	4380	4380	4380	4380	0
264	20240626	144500	5898050	4380	4380	4380	4380	0
265	20240626	144400	5898050	4380	4380	4380	4380	0
266	20240626	144300	5898050	4380	4380	4380	4380	0
267	20240626	144200	5898050	4380	4380	4380	4380	0
268	20240626	144100	5898050	4380	4380	4380	4380	0
269	20240626	144000	5898050	4380	4380	4380	4380	0
270	20240626	143900	5898050	4380	4380	4380	4380	0
271	20240626	143800	5898050	4380	4380	4380	4380	0
272	20240626	143700	5898050	4380	4380	4380	4380	25
273	20240626	143600	5788550	4380	4380	4380	4380	0
274	20240626	143500	5788550	4380	4380	4380	4380	0
275	20240626	143400	5788550	4380	4380	4380	4380	0
276	20240626	143300	5788550	4380	4380	4380	4380	0
277	20240626	143200	5788550	4380	4380	4380	4380	0
278	20240626	143100	5788550	4380	4380	4380	4380	74
279	20240626	143000	5464430	4380	4380	4380	4380	0
280	20240626	142900	5464430	4380	4380	4380	4380	0
281	20240626	142800	5464430	4380	4380	4380	4380	0
282	20240626	142700	5464430	4380	4380	4380	4380	0
283	20240626	142600	5464430	4380	4380	4380	4380	0
284	20240626	142500	5464430	4380	4380	4380	4380	0
285	20240626	142400	5464430	4380	4380	4380	4380	0
286	20240626	142300	5464430	4380	4380	4380	4380	102
287	20240626	142200	5017670	4380	4380	4380	4380	0
288	20240626	142100	5017670	4380	4380	4380	4380	0
289	20240626	142000	5017670	4380	4380	4380	4380	201
290	20240626	141900	4137290	4380	4380	4380	4380	0
291	20240626	141800	4137290	4380	4380	4380	4380	0
292	20240626	141700	4137290	4380	4380	4380	4380	0
293	20240626	141600	4137290	4380	4380	4380	4380	0
294	20240626	141500	4137290	4380	4380	4380	4380	0
295	20240626	141400	4137290	4380	4380	4380	4380	20
296	20240626	141300	4049690	4400	4400	4400	4400	0
297	20240626	141200	4049690	4400	4400	4400	4400	0
298	20240626	141100	4049690	4400	4400	4400	4400	0
299	20240626	141000	4049690	4400	4400	4400	4400	0
300	20240626	140900	4049690	4400	4400	4400	4400	0
301	20240626	140800	4049690	4400	4400	4400	4400	0
302	20240626	140700	4049690	4400	4400	4400	4400	0
303	20240626	140600	4049690	4400	4400	4400	4400	55
304	20240626	140500	3807690	4395	4395	4395	4395	0
305	20240626	140400	3807690	4395	4395	4395	4395	0
306	20240626	140300	3807690	4395	4395	4395	4395	0
307	20240626	140200	3807690	4395	4395	4395	4395	0
308	20240626	140100	3807690	4395	4395	4395	4395	0
309	20240626	140000	3807690	4395	4395	4395	4395	0
310	20240626	135900	3807690	4395	4395	4395	4395	0
311	20240626	135800	3807690	4395	4395	4395	4395	0
312	20240626	135700	3807690	4395	4395	4395	4395	0
313	20240626	135600	3807690	4395	4395	4395	4395	0
314	20240626	135500	3807690	4395	4395	4395	4395	0
315	20240626	135400	3807690	4395	4395	4395	4395	0
316	20240626	135300	3807690	4395	4395	4395	4395	0
317	20240626	135200	3807690	4395	4395	4395	4395	0
318	20240626	135100	3807690	4395	4395	4395	4395	0
319	20240626	135000	3807690	4395	4395	4395	4395	0
320	20240626	134900	3807690	4395	4395	4395	4395	0
321	20240626	134800	3807690	4395	4395	4395	4395	1
322	20240626	134700	3803295	4385	4385	4385	4385	0
323	20240626	134600	3803295	4385	4385	4385	4385	0
324	20240626	134500	3803295	4385	4385	4385	4385	45
325	20240626	134400	3605970	4385	4385	4385	4385	0
326	20240626	134300	3605970	4385	4385	4385	4385	0
327	20240626	134200	3605970	4385	4385	4385	4385	0
328	20240626	134100	3605970	4385	4385	4385	4385	0
329	20240626	134000	3605970	4385	4385	4385	4385	2
330	20240626	133900	3597200	4390	4390	4390	4390	0
331	20240626	133800	3597200	4390	4390	4390	4390	0
332	20240626	133700	3597200	4390	4390	4390	4390	15
333	20240626	133600	3531350	4390	4390	4390	4390	0
334	20240626	133500	3531350	4390	4390	4390	4390	0
335	20240626	133400	3531350	4390	4390	4390	4390	0
336	20240626	133300	3531350	4390	4390	4390	4390	0
337	20240626	133200	3531350	4390	4390	4390	4390	0
338	20240626	133100	3531350	4390	4390	4390	4390	0
339	20240626	133000	3531350	4390	4390	4390	4390	0
340	20240626	132900	3531350	4390	4390	4390	4390	0
341	20240626	132800	3531350	4390	4390	4390	4390	0
342	20240626	132700	3531350	4390	4390	4390	4390	0
343	20240626	132600	3531350	4390	4390	4390	4390	0
344	20240626	132500	3531350	4390	4390	4390	4390	0
345	20240626	132400	3531350	4390	4390	4390	4390	0
346	20240626	132300	3531350	4390	4390	4390	4390	0
347	20240626	132200	3531350	4390	4390	4390	4390	0
348	20240626	132100	3531350	4390	4390	4390	4390	0
349	20240626	132000	3531350	4390	4390	4390	4390	0
350	20240626	131900	3531350	4390	4390	4390	4390	0
351	20240626	131800	3531350	4390	4390	4390	4390	0
352	20240626	131700	3531350	4390	4390	4390	4390	0
353	20240626	131600	3531350	4390	4390	4390	4390	0
354	20240626	131500	3531350	4390	4390	4390	4390	0
355	20240626	131400	3531350	4390	4390	4390	4390	0
356	20240626	131300	3531350	4390	4390	4390	4390	0
357	20240626	131200	3531350	4390	4390	4390	4390	0
358	20240626	131100	3531350	4390	4390	4390	4390	0
359	20240626	131000	3531350	4390	4390	4390	4390	0
360	20240626	130900	3531350	4390	4390	4390	4390	0
361	20240626	130800	3531350	4390	4390	4390	4390	0
362	20240626	130700	3531350	4390	4390	4390	4390	0
363	20240626	130600	3531350	4390	4390	4390	4390	0
364	20240626	130500	3531350	4390	4390	4390	4390	0
365	20240626	130400	3531350	4390	4390	4390	4390	0
366	20240626	130300	3531350	4390	4390	4390	4390	0
367	20240626	130200	3531350	4390	4390	4390	4390	0
368	20240626	130100	3531350	4390	4390	4390	4390	0
369	20240626	130000	3531350	4390	4390	4390	4390	1
370	20240626	125900	3526960	4390	4390	4390	4390	0
371	20240626	125800	3526960	4390	4390	4390	4390	0
372	20240626	125700	3526960	4390	4390	4390	4390	0
373	20240626	125600	3526960	4390	4390	4390	4390	0
374	20240626	125500	3526960	4390	4390	4390	4390	0
375	20240626	125400	3526960	4390	4390	4390	4390	0
376	20240626	125300	3526960	4390	4390	4390	4390	0
377	20240626	125200	3526960	4390	4390	4390	4390	0
378	20240626	125100	3526960	4390	4390	4390	4390	0
379	20240626	125000	3526960	4390	4390	4390	4390	5
380	20240626	124900	3505010	4395	4395	4395	4395	0
381	20240626	124800	3505010	4395	4395	4395	4395	0
382	20240626	124700	3505010	4395	4395	4395	4395	0
383	20240626	124600	3505010	4395	4395	4395	4395	0
384	20240626	124500	3505010	4395	4395	4395	4395	0
385	20240626	124400	3505010	4395	4395	4395	4395	0
386	20240626	124300	3505010	4395	4395	4395	4395	0
387	20240626	124200	3505010	4395	4395	4395	4395	0
388	20240626	124100	3505010	4395	4395	4395	4395	3
389	20240626	124000	3491825	4395	4395	4395	4395	0
390	20240626	123900	3491825	4395	4395	4395	4395	0
391	20240626	123800	3491825	4395	4395	4395	4395	0
392	20240626	123700	3491825	4395	4395	4395	4395	46
393	20240626	123600	3289655	4395	4395	4395	4395	0
394	20240626	123500	3289655	4395	4395	4395	4395	0
395	20240626	123400	3289655	4395	4395	4395	4395	14
396	20240626	123300	3228125	4375	4375	4375	4375	0
397	20240626	123200	3228125	4375	4375	4375	4375	0
398	20240626	123100	3228125	4375	4375	4375	4375	0
399	20240626	123000	3228125	4375	4375	4375	4375	0
400	20240626	122900	3228125	4375	4375	4375	4375	0
401	20240626	122800	3228125	4375	4375	4375	4375	0
402	20240626	122700	3228125	4375	4375	4375	4375	0
403	20240626	122600	3228125	4375	4380	4380	4375	20
404	20240626	122500	3140550	4370	4370	4370	4370	0
405	20240626	122400	3140550	4370	4370	4370	4370	0
406	20240626	122300	3140550	4370	4370	4370	4370	0
407	20240626	122200	3140550	4370	4370	4370	4370	0
408	20240626	122100	3140550	4370	4370	4370	4370	0
409	20240626	122000	3140550	4370	4370	4370	4370	0
410	20240626	121900	3140550	4370	4370	4370	4370	0
411	20240626	121800	3140550	4370	4370	4370	4370	0
412	20240626	121700	3140550	4370	4370	4370	4370	0
413	20240626	121600	3140550	4370	4370	4370	4370	0
414	20240626	121500	3140550	4370	4370	4370	4370	0
415	20240626	121400	3140550	4370	4370	4370	4370	0
416	20240626	121300	3140550	4370	4370	4370	4370	0
417	20240626	121200	3140550	4370	4370	4370	4370	0
418	20240626	121100	3140550	4370	4370	4370	4370	0
419	20240626	121000	3140550	4370	4370	4370	4370	0
420	20240626	120900	3140550	4370	4370	4370	4370	0
421	20240626	120800	3140550	4370	4370	4370	4370	0
422	20240626	120700	3140550	4370	4370	4370	4370	0
423	20240626	120600	3140550	4370	4370	4370	4370	0
424	20240626	120500	3140550	4370	4370	4370	4370	0
425	20240626	120400	3140550	4370	4370	4370	4370	0
426	20240626	120300	3140550	4370	4370	4370	4370	0
427	20240626	120200	3140550	4370	4370	4370	4370	0
428	20240626	120100	3140550	4370	4370	4370	4370	0
429	20240626	120000	3140550	4370	4370	4370	4370	0
430	20240626	115900	3140550	4370	4370	4370	4370	0
431	20240626	115800	3140550	4370	4370	4370	4370	0
432	20240626	115700	3140550	4370	4370	4370	4370	0
433	20240626	115600	3140550	4370	4370	4370	4370	0
434	20240626	115500	3140550	4370	4370	4370	4370	0
435	20240626	115400	3140550	4370	4370	4370	4370	0
436	20240626	115300	3140550	4370	4370	4370	4370	0
437	20240626	115200	3140550	4370	4370	4370	4370	0
438	20240626	115100	3140550	4370	4370	4370	4370	0
439	20240626	115000	3140550	4370	4370	4370	4370	0
440	20240626	114900	3140550	4370	4370	4370	4370	0
441	20240626	114800	3140550	4370	4370	4370	4370	0
442	20240626	114700	3140550	4370	4370	4370	4370	0
443	20240626	114600	3140550	4370	4370	4370	4370	10
444	20240626	114500	3096850	4370	4370	4370	4370	0
445	20240626	114400	3096850	4370	4370	4370	4370	0
446	20240626	114300	3096850	4370	4370	4370	4370	0
447	20240626	114200	3096850	4370	4370	4370	4370	0
448	20240626	114100	3096850	4370	4370	4370	4370	0
449	20240626	114000	3096850	4370	4370	4370	4370	0
450	20240626	113900	3096850	4370	4370	4370	4370	0
451	20240626	113800	3096850	4370	4370	4370	4370	0
452	20240626	113700	3096850	4370	4375	4375	4370	11
453	20240626	113600	3048765	4370	4370	4370	4370	0
454	20240626	113500	3048765	4370	4370	4370	4370	0
455	20240626	113400	3048765	4370	4370	4370	4370	0
456	20240626	113300	3048765	4370	4370	4370	4370	0
457	20240626	113200	3048765	4370	4370	4370	4370	0
458	20240626	113100	3048765	4370	4370	4370	4370	0
459	20240626	113000	3048765	4370	4370	4370	4370	0
460	20240626	112900	3048765	4370	4370	4370	4370	0
461	20240626	112800	3048765	4370	4370	4370	4370	0
462	20240626	112700	3048765	4370	4370	4370	4370	0
463	20240626	112600	3048765	4370	4370	4370	4370	0
464	20240626	112500	3048765	4370	4370	4370	4370	0
465	20240626	112400	3048765	4370	4370	4370	4370	0
466	20240626	112300	3048765	4370	4370	4370	4370	0
467	20240626	112200	3048765	4370	4370	4370	4370	0
468	20240626	112100	3048765	4370	4370	4370	4370	0
469	20240626	112000	3048765	4370	4370	4370	4370	0
470	20240626	111900	3048765	4370	4370	4370	4370	0
471	20240626	111800	3048765	4370	4370	4370	4370	0
472	20240626	111700	3048765	4370	4370	4370	4370	0
473	20240626	111600	3048765	4370	4370	4370	4370	0
474	20240626	111500	3048765	4370	4370	4370	4370	0
475	20240626	111400	3048765	4370	4370	4370	4370	0
476	20240626	111300	3048765	4370	4370	4370	4370	0
477	20240626	111200	3048765	4370	4370	4370	4370	0
478	20240626	111100	3048765	4370	4370	4370	4370	0
479	20240626	111000	3048765	4370	4370	4370	4370	53
480	20240626	110900	2817155	4375	4375	4375	4375	147
481	20240626	110800	2174030	4365	4395	4395	4365	199
482	20240626	110700	1303155	4425	4425	4425	4425	0
483	20240626	110600	1303155	4425	4425	4425	4425	0
484	20240626	110500	1303155	4425	4425	4425	4425	0
485	20240626	110400	1303155	4425	4425	4425	4425	0
486	20240626	110300	1303155	4425	4425	4425	4425	0
487	20240626	110200	1303155	4425	4425	4425	4425	0
488	20240626	110100	1303155	4425	4425	4425	4425	0
489	20240626	110000	1303155	4425	4425	4425	4425	1
490	20240626	105900	1298730	4395	4395	4395	4395	0
491	20240626	105800	1298730	4395	4395	4395	4395	0
492	20240626	105700	1298730	4395	4395	4395	4395	0
493	20240626	105600	1298730	4395	4395	4395	4395	0
494	20240626	105500	1298730	4395	4395	4395	4395	0
495	20240626	105400	1298730	4395	4395	4395	4395	0
496	20240626	105300	1298730	4395	4395	4395	4395	0
497	20240626	105200	1298730	4395	4395	4395	4395	0
498	20240626	105100	1298730	4395	4395	4395	4395	0
499	20240626	105000	1298730	4395	4395	4395	4395	0
500	20240626	104900	1298730	4395	4395	4395	4395	0
501	20240626	104800	1298730	4395	4395	4395	4395	0
502	20240626	104700	1298730	4395	4395	4395	4395	0
503	20240626	104600	1298730	4395	4395	4395	4395	0
504	20240626	104500	1298730	4395	4395	4395	4395	2
505	20240626	104400	1289940	4425	4425	4425	4425	0
506	20240626	104300	1289940	4425	4425	4425	4425	0
507	20240626	104200	1289940	4425	4425	4425	4425	0
508	20240626	104100	1289940	4425	4425	4425	4425	0
509	20240626	104000	1289940	4425	4425	4425	4425	0
510	20240626	103900	1289940	4425	4425	4425	4425	0
511	20240626	103800	1289940	4425	4425	4425	4425	0
512	20240626	103700	1289940	4425	4425	4425	4425	0
513	20240626	103600	1289940	4425	4425	4425	4425	0
514	20240626	103500	1289940	4425	4425	4425	4425	0
515	20240626	103400	1289940	4425	4425	4425	4425	0
516	20240626	103300	1289940	4425	4425	4425	4425	0
517	20240626	103200	1289940	4425	4415	4425	4415	4
518	20240626	103100	1272260	4410	4410	4410	4410	1
519	20240626	103000	1267850	4405	4405	4405	4405	0
520	20240626	102900	1267850	4405	4405	4405	4405	0
521	20240626	102800	1267850	4405	4405	4405	4405	0
522	20240626	102700	1267850	4405	4405	4405	4405	0
523	20240626	102600	1267850	4405	4405	4405	4405	0
524	20240626	102500	1267850	4405	4405	4405	4405	0
525	20240626	102400	1267850	4405	4405	4405	4405	0
526	20240626	102300	1267850	4405	4405	4405	4405	0
527	20240626	102200	1267850	4405	4405	4405	4405	0
528	20240626	102100	1267850	4405	4405	4405	4405	0
529	20240626	102000	1267850	4405	4405	4405	4405	31
530	20240626	101900	1131295	4405	4405	4405	4405	0
531	20240626	101800	1131295	4405	4405	4405	4405	0
532	20240626	101700	1131295	4405	4405	4405	4405	0
533	20240626	101600	1131295	4405	4405	4405	4405	0
534	20240626	101500	1131295	4405	4405	4405	4405	0
535	20240626	101400	1131295	4405	4405	4405	4405	0
536	20240626	101300	1131295	4405	4405	4405	4405	0
537	20240626	101200	1131295	4405	4405	4405	4405	0
538	20240626	101100	1131295	4405	4405	4405	4405	0
539	20240626	101000	1131295	4405	4405	4405	4405	0
540	20240626	100900	1131295	4405	4405	4405	4405	0
541	20240626	100800	1131295	4405	4405	4405	4405	0
542	20240626	100700	1131295	4405	4400	4405	4400	2
543	20240626	100600	1122490	4405	4405	4405	4405	0
544	20240626	100500	1122490	4405	4405	4405	4405	0
545	20240626	100400	1122490	4405	4405	4405	4405	0
546	20240626	100300	1122490	4405	4405	4405	4405	0
547	20240626	100200	1122490	4405	4405	4405	4405	0
548	20240626	100100	1122490	4405	4405	4405	4405	0
549	20240626	100000	1122490	4405	4405	4405	4405	1
550	20240626	095900	1118085	4405	4405	4405	4405	0
551	20240626	095800	1118085	4405	4405	4405	4405	20
552	20240626	095700	1029985	4405	4405	4405	4405	1
553	20240626	095600	1025580	4390	4390	4390	4390	0
554	20240626	095500	1025580	4390	4390	4390	4390	0
555	20240626	095400	1025580	4390	4390	4390	4390	0
556	20240626	095300	1025580	4390	4390	4390	4390	33
557	20240626	095200	880710	4385	4385	4385	4385	8
558	20240626	095100	845630	4390	4390	4390	4390	0
559	20240626	095000	845630	4390	4390	4390	4390	0
560	20240626	094900	845630	4390	4390	4390	4390	0
561	20240626	094800	845630	4390	4390	4390	4390	0
562	20240626	094700	845630	4390	4390	4390	4390	0
563	20240626	094600	845630	4390	4390	4390	4390	0
564	20240626	094500	845630	4390	4390	4390	4390	0
565	20240626	094400	845630	4390	4390	4390	4390	0
566	20240626	094300	845630	4390	4390	4390	4390	0
567	20240626	094200	845630	4390	4390	4390	4390	0
568	20240626	094100	845630	4390	4390	4390	4390	0
569	20240626	094000	845630	4390	4390	4390	4390	0
570	20240626	093900	845630	4390	4390	4390	4390	0
571	20240626	093800	845630	4390	4390	4390	4390	0
572	20240626	093700	845630	4390	4390	4390	4390	0
573	20240626	093600	845630	4390	4390	4390	4390	0
574	20240626	093500	845630	4390	4390	4390	4390	0
575	20240626	093400	845630	4390	4390	4390	4390	0
576	20240626	093300	845630	4390	4390	4390	4390	0
577	20240626	093200	845630	4390	4390	4390	4390	20
578	20240626	093100	757830	4390	4390	4390	4390	0
579	20240626	093000	757830	4390	4390	4390	4390	2
580	20240626	092900	749050	4380	4380	4380	4380	0
581	20240626	092800	749050	4380	4380	4380	4380	0
582	20240626	092700	749050	4380	4380	4380	4380	0
583	20240626	092600	749050	4380	4380	4380	4380	11
584	20240626	092500	700870	4370	4370	4370	4370	21
585	20240626	092400	609100	4370	4370	4370	4370	13
586	20240626	092300	552290	4370	4370	4370	4370	21
587	20240626	092200	460520	4380	4380	4380	4380	0
588	20240626	092100	460520	4380	4380	4380	4380	5
589	20240626	092000	438620	4380	4380	4380	4380	0
590	20240626	091900	438620	4380	4380	4380	4380	0
591	20240626	091800	438620	4380	4380	4380	4380	0
592	20240626	091700	438620	4380	4380	4380	4380	0
593	20240626	091600	438620	4380	4380	4380	4380	0
594	20240626	091500	438620	4380	4380	4380	4380	2
595	20240626	091400	429860	4380	4380	4380	4380	0
596	20240626	091300	429860	4380	4380	4380	4380	2
597	20240626	091200	421100	4380	4380	4380	4380	0
598	20240626	091100	421100	4380	4380	4380	4380	0
599	20240626	091000	421100	4380	4380	4380	4380	1
600	20240626	090900	416720	4380	4380	4380	4380	0
601	20240626	090800	416720	4380	4380	4380	4380	0
602	20240626	090700	416720	4380	4380	4380	4380	2
603	20240626	090600	407960	4380	4380	4380	4380	0
604	20240626	090500	407960	4380	4390	4390	4380	49
605	20240626	090400	193160	4390	4390	4390	4390	0
606	20240626	090300	193160	4390	4390	4390	4390	0
607	20240626	090200	193160	4390	4390	4390	4390	0
608	20240626	090100	193160	4390	4390	4390	4390	0
609	20240626	090000	193160	4390	4390	4390	4390	44