KissMeData/001550/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183500	152667400	12770	12770	12770	12770	257
3	20240625	183400	152667400	12770	12770	12770	12770	0
4	20240625	183300	152667400	12770	12770	12770	12770	0
5	20240625	183200	152667400	12770	12770	12770	12770	0
6	20240625	183100	152667400	12770	12770	12770	12770	0
7	20240625	183000	152667400	12770	12770	12770	12770	0
8	20240625	182900	152667400	12770	12770	12770	12770	0
9	20240625	182800	152667400	12770	12770	12770	12770	0
10	20240625	182700	152667400	12770	12770	12770	12770	0
11	20240625	182600	152667400	12770	12770	12770	12770	0
12	20240625	182500	152667400	12770	12770	12770	12770	0
13	20240625	182400	152667400	12770	12770	12770	12770	0
14	20240625	182300	152667400	12770	12770	12770	12770	0
15	20240625	182200	152667400	12770	12770	12770	12770	0
16	20240625	182100	152667400	12770	12770	12770	12770	0
17	20240625	182000	152667400	12770	12770	12770	12770	0
18	20240625	181900	152667400	12770	12770	12770	12770	0
19	20240625	181800	152667400	12770	12770	12770	12770	0
20	20240625	181700	152667400	12770	12770	12770	12770	0
21	20240625	181600	152667400	12770	12770	12770	12770	0
22	20240625	181500	152667400	12770	12770	12770	12770	0
23	20240625	181400	152667400	12770	12770	12770	12770	0
24	20240625	181300	152667400	12770	12770	12770	12770	0
25	20240625	181200	152667400	12770	12770	12770	12770	0
26	20240625	181100	152667400	12770	12770	12770	12770	0
27	20240625	181000	152667400	12770	12770	12770	12770	0
28	20240625	180900	152667400	12770	12770	12770	12770	0
29	20240625	180800	152667400	12770	12770	12770	12770	0
30	20240625	180700	152667400	12770	12770	12770	12770	0
31	20240625	180600	152667400	12770	12770	12770	12770	0
32	20240625	180500	152667400	12770	12770	12770	12770	257
33	20240625	180400	152667400	12770	12770	12770	12770	0
34	20240625	180300	152667400	12770	12770	12770	12770	0
35	20240625	180200	152667400	12770	12770	12770	12770	0
36	20240625	180100	152667400	12770	12770	12770	12770	0
37	20240625	180000	152667400	12770	12770	12770	12770	0
38	20240625	175900	152667400	12770	12770	12770	12770	0
39	20240625	175800	152667400	12770	12770	12770	12770	0
40	20240625	175700	152667400	12770	12770	12770	12770	0
41	20240625	175600	152667400	12770	12770	12770	12770	0
42	20240625	175500	152667400	12770	12770	12770	12770	0
43	20240625	175400	152667400	12770	12770	12770	12770	0
44	20240625	175300	152667400	12770	12770	12770	12770	0
45	20240625	175200	152667400	12770	12770	12770	12770	0
46	20240625	175100	152667400	12770	12770	12770	12770	0
47	20240625	175000	152667400	12770	12770	12770	12770	0
48	20240625	174900	152667400	12770	12770	12770	12770	0
49	20240625	174800	152667400	12770	12770	12770	12770	0
50	20240625	174700	152667400	12770	12770	12770	12770	0
51	20240625	174600	152667400	12770	12770	12770	12770	0
52	20240625	174500	152667400	12770	12770	12770	12770	0
53	20240625	174400	152667400	12770	12770	12770	12770	0
54	20240625	174300	152667400	12770	12770	12770	12770	0
55	20240625	174200	152667400	12770	12770	12770	12770	0
56	20240625	174100	152667400	12770	12770	12770	12770	0
57	20240625	174000	152667400	12770	12770	12770	12770	0
58	20240625	173900	152667400	12770	12770	12770	12770	0
59	20240625	173800	152667400	12770	12770	12770	12770	0
60	20240625	173700	152667400	12770	12770	12770	12770	0
61	20240625	173600	152667400	12770	12770	12770	12770	0
62	20240625	173500	152667400	12770	12770	12770	12770	257
63	20240625	173400	152667400	12770	12770	12770	12770	0
64	20240625	173300	152667400	12770	12770	12770	12770	0
65	20240625	173200	152667400	12770	12770	12770	12770	0
66	20240625	173100	152667400	12770	12770	12770	12770	0
67	20240625	173000	152667400	12770	12770	12770	12770	0
68	20240625	172900	152667400	12770	12770	12770	12770	0
69	20240625	172800	152667400	12770	12770	12770	12770	0
70	20240625	172700	152667400	12770	12770	12770	12770	0
71	20240625	172600	152667400	12770	12770	12770	12770	0
72	20240625	172500	152667400	12770	12770	12770	12770	0
73	20240625	172400	152667400	12770	12770	12770	12770	0
74	20240625	172300	152667400	12770	12770	12770	12770	0
75	20240625	172200	152667400	12770	12770	12770	12770	0
76	20240625	172100	152667400	12770	12770	12770	12770	0
77	20240625	172000	152667400	12770	12770	12770	12770	0
78	20240625	171900	152667400	12770	12770	12770	12770	0
79	20240625	171800	152667400	12770	12770	12770	12770	0
80	20240625	171700	152667400	12770	12770	12770	12770	0
81	20240625	171600	152667400	12770	12770	12770	12770	0
82	20240625	171500	152667400	12770	12770	12770	12770	0
83	20240625	171400	152667400	12770	12770	12770	12770	0
84	20240625	171300	152667400	12770	12770	12770	12770	0
85	20240625	171200	152667400	12770	12770	12770	12770	0
86	20240625	171100	152667400	12770	12770	12770	12770	0
87	20240625	171000	152667400	12770	12770	12770	12770	0
88	20240625	170900	152667400	12770	12770	12770	12770	0
89	20240625	170800	152667400	12770	12770	12770	12770	0
90	20240625	170700	152667400	12770	12770	12770	12770	0
91	20240625	170600	152667400	12770	12770	12770	12770	0
92	20240625	170500	152667400	12770	12770	12770	12770	257
93	20240625	170400	152667400	12770	12770	12770	12770	0
94	20240625	170300	152667400	12770	12770	12770	12770	0
95	20240625	170200	152667400	12770	12770	12770	12770	0
96	20240625	170100	152667400	12770	12770	12770	12770	0
97	20240625	170000	152667400	12770	12770	12770	12770	0
98	20240625	165900	152667400	12770	12770	12770	12770	0
99	20240625	165800	152667400	12770	12770	12770	12770	0
100	20240625	165700	152667400	12770	12770	12770	12770	0
101	20240625	165600	152667400	12770	12770	12770	12770	0
102	20240625	165500	152667400	12770	12770	12770	12770	0
103	20240625	165400	152667400	12770	12770	12770	12770	0
104	20240625	165300	152667400	12770	12770	12770	12770	0
105	20240625	165200	152667400	12770	12770	12770	12770	0
106	20240625	165100	152667400	12770	12770	12770	12770	0
107	20240625	165000	152667400	12770	12770	12770	12770	0
108	20240625	164900	152667400	12770	12770	12770	12770	0
109	20240625	164800	152667400	12770	12770	12770	12770	0
110	20240625	164700	152667400	12770	12770	12770	12770	0
111	20240625	164600	152667400	12770	12770	12770	12770	0
112	20240625	164500	152667400	12770	12770	12770	12770	0
113	20240625	164400	152667400	12770	12770	12770	12770	0
114	20240625	164300	152667400	12770	12770	12770	12770	0
115	20240625	164200	152667400	12770	12770	12770	12770	0
116	20240625	164100	152667400	12770	12770	12770	12770	0
117	20240625	164000	152667400	12770	12770	12770	12770	0
118	20240625	163900	152667400	12770	12770	12770	12770	0
119	20240625	163800	152667400	12770	12770	12770	12770	0
120	20240625	163700	152667400	12770	12770	12770	12770	0
121	20240625	163600	152667400	12770	12770	12770	12770	0
122	20240625	163500	152667400	12770	12770	12770	12770	257
123	20240625	163400	152667400	12770	12770	12770	12770	0
124	20240625	163300	152667400	12770	12770	12770	12770	0
125	20240625	163200	152667400	12770	12770	12770	12770	0
126	20240625	163100	152667400	12770	12770	12770	12770	0
127	20240625	163000	152667400	12770	12770	12770	12770	0
128	20240625	162900	152667400	12770	12770	12770	12770	0
129	20240625	162800	152667400	12770	12770	12770	12770	0
130	20240625	162700	152667400	12770	12770	12770	12770	0
131	20240625	162600	152667400	12770	12770	12770	12770	0
132	20240625	162500	152667400	12770	12770	12770	12770	0
133	20240625	162400	152667400	12770	12770	12770	12770	0
134	20240625	162300	152667400	12770	12770	12770	12770	0
135	20240625	162200	152667400	12770	12770	12770	12770	0
136	20240625	162100	152667400	12770	12770	12770	12770	0
137	20240625	162000	152667400	12770	12770	12770	12770	0
138	20240625	161900	152667400	12770	12770	12770	12770	0
139	20240625	161800	152667400	12770	12770	12770	12770	0
140	20240625	161700	152667400	12770	12770	12770	12770	0
141	20240625	161600	152667400	12770	12770	12770	12770	0
142	20240625	161500	152667400	12770	12770	12770	12770	0
143	20240625	161400	152667400	12770	12770	12770	12770	0
144	20240625	161300	152667400	12770	12770	12770	12770	0
145	20240625	161200	152667400	12770	12770	12770	12770	0
146	20240625	161100	152667400	12770	12770	12770	12770	0
147	20240625	161000	152667400	12770	12770	12770	12770	0
148	20240625	160900	152667400	12770	12770	12770	12770	0
149	20240625	160800	152667400	12770	12770	12770	12770	0
150	20240625	160700	152667400	12770	12770	12770	12770	0
151	20240625	160600	152667400	12770	12770	12770	12770	0
152	20240625	160500	152667400	12770	12770	12770	12770	257
153	20240625	160400	152667400	12770	12770	12770	12770	0
154	20240625	160300	152667400	12770	12770	12770	12770	0
155	20240625	160200	152667400	12770	12770	12770	12770	0
156	20240625	160100	152667400	12770	12770	12770	12770	0
157	20240625	160000	152667400	12770	12770	12770	12770	0
158	20240625	155900	152667400	12770	12770	12770	12770	0
159	20240625	155800	152667400	12770	12770	12770	12770	0
160	20240625	155700	152667400	12770	12770	12770	12770	0
161	20240625	155600	152667400	12770	12770	12770	12770	0
162	20240625	155500	152667400	12770	12770	12770	12770	0
163	20240625	155400	152667400	12770	12770	12770	12770	0
164	20240625	155300	152667400	12770	12770	12770	12770	0
165	20240625	155200	152667400	12770	12770	12770	12770	0
166	20240625	155100	152667400	12770	12770	12770	12770	0
167	20240625	155000	152667400	12770	12770	12770	12770	0
168	20240625	154900	152667400	12770	12770	12770	12770	0
169	20240625	154800	152667400	12770	12770	12770	12770	0
170	20240625	154700	152667400	12770	12770	12770	12770	0
171	20240625	154600	152667400	12770	12770	12770	12770	0
172	20240625	154500	152667400	12770	12770	12770	12770	0
173	20240625	154400	152667400	12770	12770	12770	12770	0
174	20240625	154300	152667400	12770	12770	12770	12770	0
175	20240625	154200	152667400	12770	12770	12770	12770	0
176	20240625	154100	152667400	12770	12770	12770	12770	0
177	20240625	154000	152667400	12770	12770	12770	12770	0
178	20240625	153900	152667400	12770	12770	12770	12770	0
179	20240625	153800	152667400	12770	12770	12770	12770	0
180	20240625	153700	152667400	12770	12770	12770	12770	0
181	20240625	153600	152667400	12770	12770	12770	12770	0
182	20240625	153500	152667400	12770	12770	12770	12770	257
183	20240625	153400	152667400	12770	12770	12770	12770	0
184	20240625	153300	152667400	12770	12770	12770	12770	0
185	20240625	153200	152667400	12770	12770	12770	12770	0
186	20240625	153100	152667400	12770	12770	12770	12770	0
187	20240625	153000	152667400	12770	12770	12770	12770	257
188	20240625	152900	149385510	12710	12710	12710	12710	0
189	20240625	152800	149385510	12710	12710	12710	12710	0
190	20240625	152700	149385510	12710	12710	12710	12710	0
191	20240625	152600	149385510	12710	12710	12710	12710	0
192	20240625	152500	149385510	12710	12710	12710	12710	0
193	20240625	152400	149385510	12710	12710	12710	12710	0
194	20240625	152300	149385510	12710	12710	12710	12710	0
195	20240625	152200	149385510	12710	12710	12710	12710	0
196	20240625	152100	149385510	12710	12710	12710	12710	0
197	20240625	152000	149385510	12710	12710	12710	12710	0
198	20240625	151900	149385510	12710	12710	12710	12710	0
199	20240625	151800	149385510	12710	12710	12710	12710	0
200	20240625	151700	149385510	12710	12710	12710	12710	0
201	20240625	151600	149385510	12710	12710	12710	12710	0
202	20240625	151500	149385510	12710	12710	12710	12710	20
203	20240625	151400	149131310	12720	12720	12720	12720	134
204	20240625	151300	147426830	12750	12750	12750	12750	0
205	20240625	151200	147426830	12750	12750	12750	12750	0
206	20240625	151100	147426830	12750	12750	12750	12750	0
207	20240625	151000	147426830	12750	12750	12750	12750	2
208	20240625	150900	147401330	12750	12750	12750	12750	1
209	20240625	150800	147388580	12720	12720	12720	12720	0
210	20240625	150700	147388580	12720	12720	12720	12720	0
211	20240625	150600	147388580	12720	12720	12720	12720	0
212	20240625	150500	147388580	12720	12720	12720	12720	0
213	20240625	150400	147388580	12720	12720	12720	12720	20
214	20240625	150300	147134180	12710	12710	12710	12710	0
215	20240625	150200	147134180	12710	12710	12710	12710	0
216	20240625	150100	147134180	12710	12710	12710	12710	0
217	20240625	150000	147134180	12710	12710	12710	12710	0
218	20240625	145900	147134180	12710	12710	12710	12710	0
219	20240625	145800	147134180	12710	12710	12710	12710	35
220	20240625	145700	146689330	12710	12710	12710	12710	0
221	20240625	145600	146689330	12710	12710	12710	12710	0
222	20240625	145500	146689330	12710	12710	12710	12710	0
223	20240625	145400	146689330	12710	12710	12710	12710	1
224	20240625	145300	146676620	12710	12710	12710	12710	0
225	20240625	145200	146676620	12710	12710	12710	12710	0
226	20240625	145100	146676620	12710	12710	12710	12710	0
227	20240625	145000	146676620	12710	12710	12710	12710	0
228	20240625	144900	146676620	12710	12710	12710	12710	0
229	20240625	144800	146676620	12710	12710	12710	12710	0
230	20240625	144700	146676620	12710	12710	12710	12710	0
231	20240625	144600	146676620	12710	12710	12710	12710	0
232	20240625	144500	146676620	12710	12710	12710	12710	0
233	20240625	144400	146676620	12710	12710	12710	12710	0
234	20240625	144300	146676620	12710	12710	12710	12710	45
235	20240625	144200	146104670	12730	12730	12730	12730	0
236	20240625	144100	146104670	12730	12730	12730	12730	5
237	20240625	144000	146041020	12730	12730	12730	12730	92
238	20240625	143900	144869860	12720	12720	12720	12720	0
239	20240625	143800	144869860	12720	12720	12720	12720	0
240	20240625	143700	144869860	12720	12720	12720	12720	20
241	20240625	143600	144615460	12700	12700	12700	12700	102
242	20240625	143500	143320060	12700	12700	12700	12700	0
243	20240625	143400	143320060	12700	12700	12700	12700	0
244	20240625	143300	143320060	12700	12700	12700	12700	0
245	20240625	143200	143320060	12700	12700	12700	12700	0
246	20240625	143100	143320060	12700	12700	12700	12700	202
247	20240625	143000	140754660	12700	12700	12700	12700	0
248	20240625	142900	140754660	12700	12700	12700	12700	0
249	20240625	142800	140754660	12700	12700	12700	12700	0
250	20240625	142700	140754660	12700	12700	12700	12700	0
251	20240625	142600	140754660	12700	12700	12700	12700	0
252	20240625	142500	140754660	12700	12700	12700	12700	0
253	20240625	142400	140754660	12700	12700	12700	12700	0
254	20240625	142300	140754660	12700	12700	12700	12700	0
255	20240625	142200	140754660	12700	12700	12700	12700	0
256	20240625	142100	140754660	12700	12700	12700	12700	0
257	20240625	142000	140754660	12700	12700	12700	12700	0
258	20240625	141900	140754660	12700	12700	12700	12700	0
259	20240625	141800	140754660	12700	12700	12700	12700	0
260	20240625	141700	140754660	12700	12700	12700	12700	0
261	20240625	141600	140754660	12700	12700	12700	12700	0
262	20240625	141500	140754660	12700	12700	12700	12700	0
263	20240625	141400	140754660	12700	12700	12700	12700	0
264	20240625	141300	140754660	12700	12700	12700	12700	0
265	20240625	141200	140754660	12700	12700	12700	12700	0
266	20240625	141100	140754660	12700	12700	12700	12700	0
267	20240625	141000	140754660	12700	12700	12700	12700	0
268	20240625	140900	140754660	12700	12700	12700	12700	0
269	20240625	140800	140754660	12700	12700	12700	12700	0
270	20240625	140700	140754660	12700	12700	12700	12700	0
271	20240625	140600	140754660	12700	12700	12700	12700	0
272	20240625	140500	140754660	12700	12700	12700	12700	0
273	20240625	140400	140754660	12700	12700	12700	12700	0
274	20240625	140300	140754660	12700	12700	12700	12700	0
275	20240625	140200	140754660	12700	12700	12700	12700	0
276	20240625	140100	140754660	12700	12700	12700	12700	3
277	20240625	140000	140716560	12690	12690	12690	12690	0
278	20240625	135900	140716560	12690	12690	12690	12690	0
279	20240625	135800	140716560	12690	12690	12690	12690	0
280	20240625	135700	140716560	12690	12690	12690	12690	0
281	20240625	135600	140716560	12690	12690	12690	12690	0
282	20240625	135500	140716560	12690	12690	12690	12690	50
283	20240625	135400	140082060	12690	12690	12690	12690	0
284	20240625	135300	140082060	12690	12690	12690	12690	0
285	20240625	135200	140082060	12690	12690	12690	12690	0
286	20240625	135100	140082060	12690	12690	12690	12690	0
287	20240625	135000	140082060	12690	12690	12690	12690	0
288	20240625	134900	140082060	12690	12690	12690	12690	0
289	20240625	134800	140082060	12690	12690	12690	12690	50
290	20240625	134700	139447560	12700	12700	12700	12700	0
291	20240625	134600	139447560	12700	12700	12700	12700	0
292	20240625	134500	139447560	12700	12700	12700	12700	0
293	20240625	134400	139447560	12700	12700	12700	12700	0
294	20240625	134300	139447560	12700	12700	12700	12700	0
295	20240625	134200	139447560	12700	12700	12700	12700	0
296	20240625	134100	139447560	12700	12700	12700	12700	0
297	20240625	134000	139447560	12700	12700	12700	12700	30
298	20240625	133900	139066560	12700	12700	12700	12700	0
299	20240625	133800	139066560	12700	12700	12700	12700	0
300	20240625	133700	139066560	12700	12700	12700	12700	0
301	20240625	133600	139066560	12700	12700	12700	12700	0
302	20240625	133500	139066560	12700	12700	12700	12700	0
303	20240625	133400	139066560	12700	12700	12700	12700	0
304	20240625	133300	139066560	12700	12700	12700	12700	0
305	20240625	133200	139066560	12700	12700	12700	12700	0
306	20240625	133100	139066560	12700	12700	12700	12700	0
307	20240625	133000	139066560	12700	12700	12700	12700	0
308	20240625	132900	139066560	12700	12700	12700	12700	0
309	20240625	132800	139066560	12700	12700	12700	12700	0
310	20240625	132700	139066560	12700	12700	12700	12700	0
311	20240625	132600	139066560	12700	12700	12700	12700	0
312	20240625	132500	139066560	12700	12700	12700	12700	0
313	20240625	132400	139066560	12700	12700	12700	12700	0
314	20240625	132300	139066560	12700	12710	12710	12700	1456
315	20240625	132200	120570300	12710	12710	12710	12710	1
316	20240625	132100	120557590	12710	12710	12710	12710	0
317	20240625	132000	120557590	12710	12710	12710	12710	0
318	20240625	131900	120557590	12710	12710	12710	12710	0
319	20240625	131800	120557590	12710	12710	12710	12710	0
320	20240625	131700	120557590	12710	12710	12710	12710	0
321	20240625	131600	120557590	12710	12710	12710	12710	0
322	20240625	131500	120557590	12710	12710	12710	12710	0
323	20240625	131400	120557590	12710	12710	12710	12710	0
324	20240625	131300	120557590	12710	12710	12710	12710	0
325	20240625	131200	120557590	12710	12710	12710	12710	0
326	20240625	131100	120557590	12710	12710	12710	12710	0
327	20240625	131000	120557590	12710	12710	12710	12710	0
328	20240625	130900	120557590	12710	12710	12710	12710	0
329	20240625	130800	120557590	12710	12710	12710	12710	0
330	20240625	130700	120557590	12710	12710	12710	12710	0
331	20240625	130600	120557590	12710	12710	12710	12710	0
332	20240625	130500	120557590	12710	12710	12710	12710	0
333	20240625	130400	120557590	12710	12710	12710	12710	0
334	20240625	130300	120557590	12710	12710	12710	12710	0
335	20240625	130200	120557590	12710	12710	12710	12710	0
336	20240625	130100	120557590	12710	12710	12710	12710	0
337	20240625	130000	120557590	12710	12710	12710	12710	0
338	20240625	125900	120557590	12710	12710	12710	12710	0
339	20240625	125800	120557590	12710	12710	12710	12710	0
340	20240625	125700	120557590	12710	12710	12710	12710	0
341	20240625	125600	120557590	12710	12710	12710	12710	1
342	20240625	125500	120544880	12710	12710	12710	12710	0
343	20240625	125400	120544880	12710	12710	12710	12710	0
344	20240625	125300	120544880	12710	12710	12710	12710	0
345	20240625	125200	120544880	12710	12710	12710	12710	6
346	20240625	125100	120468620	12710	12710	12710	12710	0
347	20240625	125000	120468620	12710	12720	12720	12710	235
348	20240625	124900	117480410	12720	12720	12720	12720	0
349	20240625	124800	117480410	12720	12720	12720	12720	0
350	20240625	124700	117480410	12720	12720	12720	12720	80
351	20240625	124600	116462810	12720	12720	12720	12720	7
352	20240625	124500	116373770	12750	12750	12750	12750	0
353	20240625	124400	116373770	12750	12750	12750	12750	0
354	20240625	124300	116373770	12750	12750	12750	12750	0
355	20240625	124200	116373770	12750	12750	12750	12750	0
356	20240625	124100	116373770	12750	12750	12750	12750	0
357	20240625	124000	116373770	12750	12750	12750	12750	0
358	20240625	123900	116373770	12750	12750	12750	12750	0
359	20240625	123800	116373770	12750	12750	12750	12750	0
360	20240625	123700	116373770	12750	12750	12750	12750	1
361	20240625	123600	116361020	12740	12740	12740	12740	0
362	20240625	123500	116361020	12740	12740	12740	12740	0
363	20240625	123400	116361020	12740	12740	12740	12740	0
364	20240625	123300	116361020	12740	12740	12740	12740	0
365	20240625	123200	116361020	12740	12740	12740	12740	0
366	20240625	123100	116361020	12740	12740	12740	12740	0
367	20240625	123000	116361020	12740	12740	12740	12740	0
368	20240625	122900	116361020	12740	12740	12740	12740	17
369	20240625	122800	116144440	12710	12710	12710	12710	0
370	20240625	122700	116144440	12710	12710	12710	12710	22
371	20240625	122600	115864820	12710	12710	12710	12710	0
372	20240625	122500	115864820	12710	12710	12710	12710	23
373	20240625	122400	115572490	12750	12750	12750	12750	0
374	20240625	122300	115572490	12750	12750	12750	12750	0
375	20240625	122200	115572490	12750	12750	12750	12750	0
376	20240625	122100	115572490	12750	12750	12750	12750	0
377	20240625	122000	115572490	12750	12750	12750	12750	0
378	20240625	121900	115572490	12750	12750	12750	12750	0
379	20240625	121800	115572490	12750	12750	12750	12750	0
380	20240625	121700	115572490	12750	12750	12750	12750	0
381	20240625	121600	115572490	12750	12750	12750	12750	0
382	20240625	121500	115572490	12750	12750	12750	12750	0
383	20240625	121400	115572490	12750	12750	12750	12750	0
384	20240625	121300	115572490	12750	12750	12750	12750	0
385	20240625	121200	115572490	12750	12750	12750	12750	0
386	20240625	121100	115572490	12750	12750	12750	12750	0
387	20240625	121000	115572490	12750	12750	12750	12750	0
388	20240625	120900	115572490	12750	12750	12750	12750	0
389	20240625	120800	115572490	12750	12750	12750	12750	0
390	20240625	120700	115572490	12750	12750	12750	12750	0
391	20240625	120600	115572490	12750	12750	12750	12750	0
392	20240625	120500	115572490	12750	12750	12750	12750	0
393	20240625	120400	115572490	12750	12750	12750	12750	0
394	20240625	120300	115572490	12750	12750	12750	12750	0
395	20240625	120200	115572490	12750	12750	12750	12750	0
396	20240625	120100	115572490	12750	12750	12750	12750	0
397	20240625	120000	115572490	12750	12750	12750	12750	0
398	20240625	115900	115572490	12750	12750	12750	12750	0
399	20240625	115800	115572490	12750	12750	12750	12750	7
400	20240625	115700	115483240	12690	12690	12690	12690	0
401	20240625	115600	115483240	12690	12690	12690	12690	0
402	20240625	115500	115483240	12690	12690	12690	12690	0
403	20240625	115400	115483240	12690	12690	12690	12690	0
404	20240625	115300	115483240	12690	12700	12700	12690	355
405	20240625	115200	110977820	12690	12690	12690	12690	0
406	20240625	115100	110977820	12690	12690	12690	12690	0
407	20240625	115000	110977820	12690	12690	12690	12690	0
408	20240625	114900	110977820	12690	12690	12690	12690	0
409	20240625	114800	110977820	12690	12690	12690	12690	0
410	20240625	114700	110977820	12690	12710	12710	12690	500
411	20240625	114600	104629310	12710	12720	12720	12710	500
412	20240625	114500	98272740	12720	12720	12720	12720	0
413	20240625	114400	98272740	12720	12720	12720	12720	0
414	20240625	114300	98272740	12720	12720	12720	12720	0
415	20240625	114200	98272740	12720	12720	12720	12720	0
416	20240625	114100	98272740	12720	12720	12720	12720	0
417	20240625	114000	98272740	12720	12720	12720	12720	0
418	20240625	113900	98272740	12720	12720	12720	12720	0
419	20240625	113800	98272740	12720	12720	12720	12720	0
420	20240625	113700	98272740	12720	12720	12720	12720	0
421	20240625	113600	98272740	12720	12720	12720	12720	0
422	20240625	113500	98272740	12720	12720	12720	12720	0
423	20240625	113400	98272740	12720	12720	12720	12720	0
424	20240625	113300	98272740	12720	12730	12730	12720	4
425	20240625	113200	98221850	12730	12730	12730	12730	0
426	20240625	113100	98221850	12730	12730	12730	12730	0
427	20240625	113000	98221850	12730	12730	12730	12730	0
428	20240625	112900	98221850	12730	12730	12730	12730	5
429	20240625	112800	98158200	12720	12720	12720	12720	0
430	20240625	112700	98158200	12720	12720	12720	12720	0
431	20240625	112600	98158200	12720	12720	12720	12720	0
432	20240625	112500	98158200	12720	12720	12720	12720	0
433	20240625	112400	98158200	12720	12720	12720	12720	0
434	20240625	112300	98158200	12720	12720	12720	12720	0
435	20240625	112200	98158200	12720	12720	12720	12720	0
436	20240625	112100	98158200	12720	12720	12720	12720	0
437	20240625	112000	98158200	12720	12720	12720	12720	0
438	20240625	111900	98158200	12720	12720	12720	12720	0
439	20240625	111800	98158200	12720	12720	12720	12720	0
440	20240625	111700	98158200	12720	12720	12720	12720	0
441	20240625	111600	98158200	12720	12720	12720	12720	0
442	20240625	111500	98158200	12720	12720	12720	12720	0
443	20240625	111400	98158200	12720	12720	12720	12720	0
444	20240625	111300	98158200	12720	12720	12720	12720	0
445	20240625	111200	98158200	12720	12720	12720	12720	0
446	20240625	111100	98158200	12720	12720	12720	12720	0
447	20240625	111000	98158200	12720	12720	12720	12720	0
448	20240625	110900	98158200	12720	12720	12720	12720	0
449	20240625	110800	98158200	12720	12720	12720	12720	0
450	20240625	110700	98158200	12720	12720	12720	12720	0
451	20240625	110600	98158200	12720	12720	12720	12720	0
452	20240625	110500	98158200	12720	12720	12720	12720	0
453	20240625	110400	98158200	12720	12720	12720	12720	0
454	20240625	110300	98158200	12720	12720	12720	12720	0
455	20240625	110200	98158200	12720	12720	12720	12720	0
456	20240625	110100	98158200	12720	12720	12720	12720	0
457	20240625	110000	98158200	12720	12720	12720	12720	0
458	20240625	105900	98158200	12720	12720	12720	12720	0
459	20240625	105800	98158200	12720	12720	12720	12720	0
460	20240625	105700	98158200	12720	12720	12720	12720	100
461	20240625	105600	96886200	12720	12720	12720	12720	0
462	20240625	105500	96886200	12720	12720	12720	12720	1
463	20240625	105400	96873480	12720	12720	12720	12720	0
464	20240625	105300	96873480	12720	12720	12720	12720	0
465	20240625	105200	96873480	12720	12730	12730	12720	193
466	20240625	105100	94418510	12710	12710	12710	12710	0
467	20240625	105000	94418510	12710	12710	12710	12710	0
468	20240625	104900	94418510	12710	12710	12710	12710	0
469	20240625	104800	94418510	12710	12710	12710	12710	0
470	20240625	104700	94418510	12710	12710	12710	12710	0
471	20240625	104600	94418510	12710	12710	12710	12710	0
472	20240625	104500	94418510	12710	12710	12710	12710	0
473	20240625	104400	94418510	12710	12710	12710	12710	0
474	20240625	104300	94418510	12710	12710	12710	12710	0
475	20240625	104200	94418510	12710	12710	12710	12710	0
476	20240625	104100	94418510	12710	12710	12710	12710	0
477	20240625	104000	94418510	12710	12710	12710	12710	0
478	20240625	103900	94418510	12710	12710	12710	12710	0
479	20240625	103800	94418510	12710	12710	12710	12710	0
480	20240625	103700	94418510	12710	12710	12710	12710	0
481	20240625	103600	94418510	12710	12710	12710	12710	0
482	20240625	103500	94418510	12710	12710	12710	12710	0
483	20240625	103400	94418510	12710	12710	12710	12710	0
484	20240625	103300	94418510	12710	12710	12710	12710	0
485	20240625	103200	94418510	12710	12710	12710	12710	0
486	20240625	103100	94418510	12710	12710	12710	12710	0
487	20240625	103000	94418510	12710	12710	12710	12710	0
488	20240625	102900	94418510	12710	12710	12710	12710	0
489	20240625	102800	94418510	12710	12710	12710	12710	0
490	20240625	102700	94418510	12710	12710	12710	12710	20
491	20240625	102600	94164310	12760	12760	12760	12760	0
492	20240625	102500	94164310	12760	12760	12760	12760	0
493	20240625	102400	94164310	12760	12760	12760	12760	0
494	20240625	102300	94164310	12760	12760	12760	12760	0
495	20240625	102200	94164310	12760	12760	12760	12760	0
496	20240625	102100	94164310	12760	12760	12760	12760	0
497	20240625	102000	94164310	12760	12760	12760	12760	82
498	20240625	101900	93117990	12760	12760	12760	12760	0
499	20240625	101800	93117990	12760	12760	12760	12760	0
500	20240625	101700	93117990	12760	12760	12760	12760	0
501	20240625	101600	93117990	12760	12760	12760	12760	0
502	20240625	101500	93117990	12760	12760	12760	12760	0
503	20240625	101400	93117990	12760	12760	12760	12760	1
504	20240625	101300	93105230	12730	12730	12730	12730	192
505	20240625	101200	90661070	12730	12730	12730	12730	50
506	20240625	101100	90024570	12740	12780	12780	12740	1606
507	20240625	101000	69557760	12780	12780	12780	12780	1
508	20240625	100900	69544980	12790	12790	12790	12790	0
509	20240625	100800	69544980	12790	12790	12790	12790	0
510	20240625	100700	69544980	12790	12790	12790	12790	0
511	20240625	100600	69544980	12790	12780	12790	12780	99
512	20240625	100500	68278860	12790	12790	12790	12790	0
513	20240625	100400	68278860	12790	12790	12790	12790	0
514	20240625	100300	68278860	12790	12790	12790	12790	0
515	20240625	100200	68278860	12790	12790	12790	12790	1
516	20240625	100100	68266070	12790	12790	12790	12790	0
517	20240625	100000	68266070	12790	12790	12790	12790	0
518	20240625	095900	68266070	12790	12790	12790	12790	0
519	20240625	095800	68266070	12790	12790	12790	12790	0
520	20240625	095700	68266070	12790	12790	12790	12790	0
521	20240625	095600	68266070	12790	12790	12790	12790	41
522	20240625	095500	67741680	12790	12790	12790	12790	10
523	20240625	095400	67613780	12810	12810	12810	12810	0
524	20240625	095300	67613780	12810	12810	12810	12810	0
525	20240625	095200	67613780	12810	12770	12810	12760	2106
526	20240625	095100	40736070	12810	12790	12810	12790	216
527	20240625	095000	37973410	12790	12790	12790	12790	0
528	20240625	094900	37973410	12790	12790	12790	12790	1
529	20240625	094800	37960620	12790	12790	12790	12790	1
530	20240625	094700	37947830	12790	12790	12790	12790	0
531	20240625	094600	37947830	12790	12790	12790	12790	0
532	20240625	094500	37947830	12790	12790	12790	12790	0
533	20240625	094400	37947830	12790	12800	12800	12790	47
534	20240625	094300	37346680	12790	12790	12790	12790	0
535	20240625	094200	37346680	12790	12790	12790	12790	67
536	20240625	094100	36489750	12810	12810	12810	12810	0
537	20240625	094000	36489750	12810	12810	12810	12810	101
538	20240625	093900	35195940	12810	12810	12810	12810	6
539	20240625	093800	35119080	12810	12810	12810	12810	0
540	20240625	093700	35119080	12810	12810	12810	12810	1
541	20240625	093600	35106270	12790	12790	12790	12790	0
542	20240625	093500	35106270	12790	12790	12790	12790	0
543	20240625	093400	35106270	12790	12790	12790	12790	0
544	20240625	093300	35106270	12790	12790	12790	12790	0
545	20240625	093200	35106270	12790	12790	12790	12790	0
546	20240625	093100	35106270	12790	12790	12790	12790	278
547	20240625	093000	31550650	12810	12810	12810	12810	24
548	20240625	092900	31243210	12820	12820	12820	12820	0
549	20240625	092800	31243210	12820	12820	12820	12820	2
550	20240625	092700	31217570	12820	12820	12820	12820	0
551	20240625	092600	31217570	12820	12820	12820	12820	2
552	20240625	092500	31191930	12810	12810	12810	12810	52
553	20240625	092400	30525810	12820	12820	12820	12820	1
554	20240625	092300	30512990	12820	12820	12820	12820	0
555	20240625	092200	30512990	12820	12830	12830	12820	15
556	20240625	092100	30320680	12830	12830	12830	12830	5
557	20240625	092000	30256530	12820	12820	12820	12820	35
558	20240625	091900	29807830	12830	12830	12830	12830	50
559	20240625	091800	29166330	12830	12820	12830	12820	111
560	20240625	091700	27742220	12820	12820	12820	12820	2
561	20240625	091600	27716580	12820	12820	12820	12820	0
562	20240625	091500	27716580	12820	12820	12820	12820	0
563	20240625	091400	27716580	12820	12820	12820	12820	80
564	20240625	091300	26690980	12820	12820	12820	12820	0
565	20240625	091200	26690980	12820	12820	12820	12820	0
566	20240625	091100	26690980	12820	12820	12820	12820	109
567	20240625	091000	25293600	12830	12830	12830	12830	3
568	20240625	090900	25255110	12820	12820	12820	12820	2
569	20240625	090800	25229470	12820	12820	12820	12820	5
570	20240625	090700	25165370	12830	12830	12830	12830	316
571	20240625	090600	21111090	12820	12820	12820	12820	0
572	20240625	090500	21111090	12820	12810	12830	12810	922
573	20240625	090400	9290030	12820	12820	12820	12820	0
574	20240625	090300	9290030	12820	12820	12820	12820	0
575	20240625	090200	9290030	12820	12840	12850	12660	662
576	20240625	090100	818340	12850	12780	12850	12780	34
577	20240625	090000	383400	12780	12780	12780	12780	30