KissMeData/171120/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203100	33930245	2760	2760	2760	2760	361
3	20240627	203000	33930245	2760	2760	2760	2760	0
4	20240627	202900	33930245	2760	2760	2760	2760	0
5	20240627	202800	33930245	2760	2760	2760	2760	0
6	20240627	202700	33930245	2760	2760	2760	2760	0
7	20240627	202600	33930245	2760	2760	2760	2760	0
8	20240627	202500	33930245	2760	2760	2760	2760	0
9	20240627	202400	33930245	2760	2760	2760	2760	0
10	20240627	202300	33930245	2760	2760	2760	2760	0
11	20240627	202200	33930245	2760	2760	2760	2760	0
12	20240627	202100	33930245	2760	2760	2760	2760	0
13	20240627	202000	33930245	2760	2760	2760	2760	0
14	20240627	201900	33930245	2760	2760	2760	2760	0
15	20240627	201800	33930245	2760	2760	2760	2760	0
16	20240627	201700	33930245	2760	2760	2760	2760	0
17	20240627	201600	33930245	2760	2760	2760	2760	0
18	20240627	201500	33930245	2760	2760	2760	2760	0
19	20240627	201400	33930245	2760	2760	2760	2760	0
20	20240627	201300	33930245	2760	2760	2760	2760	0
21	20240627	201200	33930245	2760	2760	2760	2760	0
22	20240627	201100	33930245	2760	2760	2760	2760	0
23	20240627	201000	33930245	2760	2760	2760	2760	0
24	20240627	200900	33930245	2760	2760	2760	2760	0
25	20240627	200800	33930245	2760	2760	2760	2760	0
26	20240627	200700	33930245	2760	2760	2760	2760	0
27	20240627	200600	33930245	2760	2760	2760	2760	0
28	20240627	200500	33930245	2760	2760	2760	2760	0
29	20240627	200400	33930245	2760	2760	2760	2760	0
30	20240627	200300	33930245	2760	2760	2760	2760	0
31	20240627	200200	33930245	2760	2760	2760	2760	0
32	20240627	200100	33930245	2760	2760	2760	2760	361
33	20240627	200000	33930245	2760	2760	2760	2760	0
34	20240627	195900	33930245	2760	2760	2760	2760	0
35	20240627	195800	33930245	2760	2760	2760	2760	0
36	20240627	195700	33930245	2760	2760	2760	2760	0
37	20240627	195600	33930245	2760	2760	2760	2760	0
38	20240627	195500	33930245	2760	2760	2760	2760	0
39	20240627	195400	33930245	2760	2760	2760	2760	0
40	20240627	195300	33930245	2760	2760	2760	2760	0
41	20240627	195200	33930245	2760	2760	2760	2760	0
42	20240627	195100	33930245	2760	2760	2760	2760	0
43	20240627	195000	33930245	2760	2760	2760	2760	0
44	20240627	194900	33930245	2760	2760	2760	2760	0
45	20240627	194800	33930245	2760	2760	2760	2760	0
46	20240627	194700	33930245	2760	2760	2760	2760	0
47	20240627	194600	33930245	2760	2760	2760	2760	0
48	20240627	194500	33930245	2760	2760	2760	2760	0
49	20240627	194400	33930245	2760	2760	2760	2760	0
50	20240627	194300	33930245	2760	2760	2760	2760	0
51	20240627	194200	33930245	2760	2760	2760	2760	0
52	20240627	194100	33930245	2760	2760	2760	2760	0
53	20240627	194000	33930245	2760	2760	2760	2760	0
54	20240627	193900	33930245	2760	2760	2760	2760	0
55	20240627	193800	33930245	2760	2760	2760	2760	0
56	20240627	193700	33930245	2760	2760	2760	2760	0
57	20240627	193600	33930245	2760	2760	2760	2760	0
58	20240627	193500	33930245	2760	2760	2760	2760	0
59	20240627	193400	33930245	2760	2760	2760	2760	0
60	20240627	193300	33930245	2760	2760	2760	2760	0
61	20240627	193200	33930245	2760	2760	2760	2760	0
62	20240627	193100	33930245	2760	2760	2760	2760	361
63	20240627	193000	33930245	2760	2760	2760	2760	0
64	20240627	192900	33930245	2760	2760	2760	2760	0
65	20240627	192800	33930245	2760	2760	2760	2760	0
66	20240627	192700	33930245	2760	2760	2760	2760	0
67	20240627	192600	33930245	2760	2760	2760	2760	0
68	20240627	192500	33930245	2760	2760	2760	2760	0
69	20240627	192400	33930245	2760	2760	2760	2760	0
70	20240627	192300	33930245	2760	2760	2760	2760	0
71	20240627	192200	33930245	2760	2760	2760	2760	0
72	20240627	192100	33930245	2760	2760	2760	2760	0
73	20240627	192000	33930245	2760	2760	2760	2760	0
74	20240627	191900	33930245	2760	2760	2760	2760	0
75	20240627	191800	33930245	2760	2760	2760	2760	0
76	20240627	191700	33930245	2760	2760	2760	2760	0
77	20240627	191600	33930245	2760	2760	2760	2760	0
78	20240627	191500	33930245	2760	2760	2760	2760	0
79	20240627	191400	33930245	2760	2760	2760	2760	0
80	20240627	191300	33930245	2760	2760	2760	2760	0
81	20240627	191200	33930245	2760	2760	2760	2760	0
82	20240627	191100	33930245	2760	2760	2760	2760	0
83	20240627	191000	33930245	2760	2760	2760	2760	0
84	20240627	190900	33930245	2760	2760	2760	2760	0
85	20240627	190800	33930245	2760	2760	2760	2760	0
86	20240627	190700	33930245	2760	2760	2760	2760	0
87	20240627	190600	33930245	2760	2760	2760	2760	0
88	20240627	190500	33930245	2760	2760	2760	2760	0
89	20240627	190400	33930245	2760	2760	2760	2760	0
90	20240627	190300	33930245	2760	2760	2760	2760	0
91	20240627	190200	33930245	2760	2760	2760	2760	0
92	20240627	190100	33930245	2760	2760	2760	2760	361
93	20240627	190000	33930245	2760	2760	2760	2760	0
94	20240627	185900	33930245	2760	2760	2760	2760	0
95	20240627	185800	33930245	2760	2760	2760	2760	0
96	20240627	185700	33930245	2760	2760	2760	2760	0
97	20240627	185600	33930245	2760	2760	2760	2760	0
98	20240627	185500	33930245	2760	2760	2760	2760	0
99	20240627	185400	33930245	2760	2760	2760	2760	0
100	20240627	185300	33930245	2760	2760	2760	2760	0
101	20240627	185200	33930245	2760	2760	2760	2760	0
102	20240627	185100	33930245	2760	2760	2760	2760	0
103	20240627	185000	33930245	2760	2760	2760	2760	0
104	20240627	184900	33930245	2760	2760	2760	2760	0
105	20240627	184800	33930245	2760	2760	2760	2760	0
106	20240627	184700	33930245	2760	2760	2760	2760	0
107	20240627	184600	33930245	2760	2760	2760	2760	0
108	20240627	184500	33930245	2760	2760	2760	2760	0
109	20240627	184400	33930245	2760	2760	2760	2760	0
110	20240627	184300	33930245	2760	2760	2760	2760	0
111	20240627	184200	33930245	2760	2760	2760	2760	0
112	20240627	184100	33930245	2760	2760	2760	2760	0
113	20240627	184000	33930245	2760	2760	2760	2760	0
114	20240627	183900	33930245	2760	2760	2760	2760	0
115	20240627	183800	33930245	2760	2760	2760	2760	0
116	20240627	183700	33930245	2760	2760	2760	2760	0
117	20240627	183600	33930245	2760	2760	2760	2760	0
118	20240627	183500	33930245	2760	2760	2760	2760	0
119	20240627	183400	33930245	2760	2760	2760	2760	0
120	20240627	183300	33930245	2760	2760	2760	2760	0
121	20240627	183200	33930245	2760	2760	2760	2760	0
122	20240627	183100	33930245	2760	2760	2760	2760	361
123	20240627	183000	33930245	2760	2760	2760	2760	0
124	20240627	182900	33930245	2760	2760	2760	2760	0
125	20240627	182800	33930245	2760	2760	2760	2760	0
126	20240627	182700	33930245	2760	2760	2760	2760	0
127	20240627	182600	33930245	2760	2760	2760	2760	0
128	20240627	182500	33930245	2760	2760	2760	2760	0
129	20240627	182400	33930245	2760	2760	2760	2760	0
130	20240627	182300	33930245	2760	2760	2760	2760	0
131	20240627	182200	33930245	2760	2760	2760	2760	0
132	20240627	182100	33930245	2760	2760	2760	2760	0
133	20240627	182000	33930245	2760	2760	2760	2760	0
134	20240627	181900	33930245	2760	2760	2760	2760	0
135	20240627	181800	33930245	2760	2760	2760	2760	0
136	20240627	181700	33930245	2760	2760	2760	2760	0
137	20240627	181600	33930245	2760	2760	2760	2760	0
138	20240627	181500	33930245	2760	2760	2760	2760	0
139	20240627	181400	33930245	2760	2760	2760	2760	0
140	20240627	181300	33930245	2760	2760	2760	2760	0
141	20240627	181200	33930245	2760	2760	2760	2760	0
142	20240627	181100	33930245	2760	2760	2760	2760	0
143	20240627	181000	33930245	2760	2760	2760	2760	0
144	20240627	180900	33930245	2760	2760	2760	2760	0
145	20240627	180800	33930245	2760	2760	2760	2760	0
146	20240627	180700	33930245	2760	2760	2760	2760	0
147	20240627	180600	33930245	2760	2760	2760	2760	0
148	20240627	180500	33930245	2760	2760	2760	2760	0
149	20240627	180400	33930245	2760	2760	2760	2760	0
150	20240627	180300	33930245	2760	2760	2760	2760	0
151	20240627	180200	33930245	2760	2760	2760	2760	0
152	20240627	180100	33930245	2760	2760	2760	2760	361
153	20240627	180000	33930245	2760	2760	2760	2760	0
154	20240627	175900	33930245	2760	2760	2760	2760	0
155	20240627	175800	33930245	2760	2760	2760	2760	0
156	20240627	175700	33930245	2760	2760	2760	2760	0
157	20240627	175600	33930245	2760	2760	2760	2760	0
158	20240627	175500	33930245	2760	2760	2760	2760	0
159	20240627	175400	33930245	2760	2760	2760	2760	0
160	20240627	175300	33930245	2760	2760	2760	2760	0
161	20240627	175200	33930245	2760	2760	2760	2760	0
162	20240627	175100	33930245	2760	2760	2760	2760	0
163	20240627	175000	33930245	2760	2760	2760	2760	0
164	20240627	174900	33930245	2760	2760	2760	2760	0
165	20240627	174800	33930245	2760	2760	2760	2760	0
166	20240627	174700	33930245	2760	2760	2760	2760	0
167	20240627	174600	33930245	2760	2760	2760	2760	0
168	20240627	174500	33930245	2760	2760	2760	2760	0
169	20240627	174400	33930245	2760	2760	2760	2760	0
170	20240627	174300	33930245	2760	2760	2760	2760	0
171	20240627	174200	33930245	2760	2760	2760	2760	0
172	20240627	174100	33930245	2760	2760	2760	2760	0
173	20240627	174000	33930245	2760	2760	2760	2760	0
174	20240627	173900	33930245	2760	2760	2760	2760	0
175	20240627	173800	33930245	2760	2760	2760	2760	0
176	20240627	173700	33930245	2760	2760	2760	2760	0
177	20240627	173600	33930245	2760	2760	2760	2760	0
178	20240627	173500	33930245	2760	2760	2760	2760	0
179	20240627	173400	33930245	2760	2760	2760	2760	0
180	20240627	173300	33930245	2760	2760	2760	2760	0
181	20240627	173200	33930245	2760	2760	2760	2760	0
182	20240627	173100	33930245	2760	2760	2760	2760	361
183	20240627	173000	33930245	2760	2760	2760	2760	0
184	20240627	172900	33930245	2760	2760	2760	2760	0
185	20240627	172800	33930245	2760	2760	2760	2760	0
186	20240627	172700	33930245	2760	2760	2760	2760	0
187	20240627	172600	33930245	2760	2760	2760	2760	0
188	20240627	172500	33930245	2760	2760	2760	2760	0
189	20240627	172400	33930245	2760	2760	2760	2760	0
190	20240627	172300	33930245	2760	2760	2760	2760	0
191	20240627	172200	33930245	2760	2760	2760	2760	0
192	20240627	172100	33930245	2760	2760	2760	2760	0
193	20240627	172000	33930245	2760	2760	2760	2760	0
194	20240627	171900	33930245	2760	2760	2760	2760	0
195	20240627	171800	33930245	2760	2760	2760	2760	0
196	20240627	171700	33930245	2760	2760	2760	2760	0
197	20240627	171600	33930245	2760	2760	2760	2760	0
198	20240627	171500	33930245	2760	2760	2760	2760	0
199	20240627	171400	33930245	2760	2760	2760	2760	0
200	20240627	171300	33930245	2760	2760	2760	2760	0
201	20240627	171200	33930245	2760	2760	2760	2760	0
202	20240627	171100	33930245	2760	2760	2760	2760	0
203	20240627	171000	33930245	2760	2760	2760	2760	0
204	20240627	170900	33930245	2760	2760	2760	2760	0
205	20240627	170800	33930245	2760	2760	2760	2760	0
206	20240627	170700	33930245	2760	2760	2760	2760	0
207	20240627	170600	33930245	2760	2760	2760	2760	0
208	20240627	170500	33930245	2760	2760	2760	2760	0
209	20240627	170400	33930245	2760	2760	2760	2760	0
210	20240627	170300	33930245	2760	2760	2760	2760	0
211	20240627	170200	33930245	2760	2760	2760	2760	0
212	20240627	170100	33930245	2760	2760	2760	2760	361
213	20240627	170000	33930245	2760	2760	2760	2760	0
214	20240627	165900	33930245	2760	2760	2760	2760	0
215	20240627	165800	33930245	2760	2760	2760	2760	0
216	20240627	165700	33930245	2760	2760	2760	2760	0
217	20240627	165600	33930245	2760	2760	2760	2760	0
218	20240627	165500	33930245	2760	2760	2760	2760	0
219	20240627	165400	33930245	2760	2760	2760	2760	0
220	20240627	165300	33930245	2760	2760	2760	2760	0
221	20240627	165200	33930245	2760	2760	2760	2760	0
222	20240627	165100	33930245	2760	2760	2760	2760	0
223	20240627	165000	33930245	2760	2760	2760	2760	0
224	20240627	164900	33930245	2760	2760	2760	2760	0
225	20240627	164800	33930245	2760	2760	2760	2760	0
226	20240627	164700	33930245	2760	2760	2760	2760	0
227	20240627	164600	33930245	2760	2760	2760	2760	0
228	20240627	164500	33930245	2760	2760	2760	2760	0
229	20240627	164400	33930245	2760	2760	2760	2760	0
230	20240627	164300	33930245	2760	2760	2760	2760	0
231	20240627	164200	33930245	2760	2760	2760	2760	0
232	20240627	164100	33930245	2760	2760	2760	2760	0
233	20240627	164000	33930245	2760	2760	2760	2760	0
234	20240627	163900	33930245	2760	2760	2760	2760	0
235	20240627	163800	33930245	2760	2760	2760	2760	0
236	20240627	163700	33930245	2760	2760	2760	2760	0
237	20240627	163600	33930245	2760	2760	2760	2760	0
238	20240627	163500	33930245	2760	2760	2760	2760	0
239	20240627	163400	33930245	2760	2760	2760	2760	0
240	20240627	163300	33930245	2760	2760	2760	2760	0
241	20240627	163200	33930245	2760	2760	2760	2760	0
242	20240627	163100	33930245	2760	2760	2760	2760	361
243	20240627	163000	33930245	2760	2760	2760	2760	0
244	20240627	162900	33930245	2760	2760	2760	2760	0
245	20240627	162800	33930245	2760	2760	2760	2760	0
246	20240627	162700	33930245	2760	2760	2760	2760	0
247	20240627	162600	33930245	2760	2760	2760	2760	0
248	20240627	162500	33930245	2760	2760	2760	2760	0
249	20240627	162400	33930245	2760	2760	2760	2760	0
250	20240627	162300	33930245	2760	2760	2760	2760	0
251	20240627	162200	33930245	2760	2760	2760	2760	0
252	20240627	162100	33930245	2760	2760	2760	2760	0
253	20240627	162000	33930245	2760	2760	2760	2760	0
254	20240627	161900	33930245	2760	2760	2760	2760	0
255	20240627	161800	33930245	2760	2760	2760	2760	0
256	20240627	161700	33930245	2760	2760	2760	2760	0
257	20240627	161600	33930245	2760	2760	2760	2760	0
258	20240627	161500	33930245	2760	2760	2760	2760	0
259	20240627	161400	33930245	2760	2760	2760	2760	0
260	20240627	161300	33930245	2760	2760	2760	2760	0
261	20240627	161200	33930245	2760	2760	2760	2760	0
262	20240627	161100	33930245	2760	2760	2760	2760	0
263	20240627	161000	33930245	2760	2760	2760	2760	0
264	20240627	160900	33930245	2760	2760	2760	2760	0
265	20240627	160800	33930245	2760	2760	2760	2760	0
266	20240627	160700	33930245	2760	2760	2760	2760	0
267	20240627	160600	33930245	2760	2760	2760	2760	0
268	20240627	160500	33930245	2760	2760	2760	2760	0
269	20240627	160400	33930245	2760	2760	2760	2760	0
270	20240627	160300	33930245	2760	2760	2760	2760	0
271	20240627	160200	33930245	2760	2760	2760	2760	0
272	20240627	160100	33930245	2760	2760	2760	2760	361
273	20240627	160000	33930245	2760	2760	2760	2760	0
274	20240627	155900	33930245	2760	2760	2760	2760	0
275	20240627	155800	33930245	2760	2760	2760	2760	0
276	20240627	155700	33930245	2760	2760	2760	2760	0
277	20240627	155600	33930245	2760	2760	2760	2760	0
278	20240627	155500	33930245	2760	2760	2760	2760	0
279	20240627	155400	33930245	2760	2760	2760	2760	0
280	20240627	155300	33930245	2760	2760	2760	2760	0
281	20240627	155200	33930245	2760	2760	2760	2760	0
282	20240627	155100	33930245	2760	2760	2760	2760	0
283	20240627	155000	33930245	2760	2760	2760	2760	0
284	20240627	154900	33930245	2760	2760	2760	2760	0
285	20240627	154800	33930245	2760	2760	2760	2760	0
286	20240627	154700	33930245	2760	2760	2760	2760	0
287	20240627	154600	33930245	2760	2760	2760	2760	0
288	20240627	154500	33930245	2760	2760	2760	2760	0
289	20240627	154400	33930245	2760	2760	2760	2760	0
290	20240627	154300	33930245	2760	2760	2760	2760	0
291	20240627	154200	33930245	2760	2760	2760	2760	0
292	20240627	154100	33930245	2760	2760	2760	2760	0
293	20240627	154000	33930245	2760	2760	2760	2760	0
294	20240627	153900	33930245	2760	2760	2760	2760	0
295	20240627	153800	33930245	2760	2760	2760	2760	0
296	20240627	153700	33930245	2760	2760	2760	2760	0
297	20240627	153600	33930245	2760	2760	2760	2760	0
298	20240627	153500	33930245	2760	2760	2760	2760	0
299	20240627	153400	33930245	2760	2760	2760	2760	0
300	20240627	153300	33930245	2760	2760	2760	2760	0
301	20240627	153200	33930245	2760	2760	2760	2760	0
302	20240627	153100	33930245	2760	2760	2760	2760	361
303	20240627	153000	33930245	2760	2760	2760	2760	361
304	20240627	152900	32933885	2760	2760	2760	2760	0
305	20240627	152800	32933885	2760	2760	2760	2760	0
306	20240627	152700	32933885	2760	2760	2760	2760	0
307	20240627	152600	32933885	2760	2760	2760	2760	0
308	20240627	152500	32933885	2760	2760	2760	2760	0
309	20240627	152400	32933885	2760	2760	2760	2760	0
310	20240627	152300	32933885	2760	2760	2760	2760	0
311	20240627	152200	32933885	2760	2760	2760	2760	0
312	20240627	152100	32933885	2760	2760	2760	2760	0
313	20240627	152000	32933885	2760	2760	2760	2760	0
314	20240627	151900	32933885	2760	2700	2760	2700	1203
315	20240627	151800	29643490	2695	2695	2695	2695	8
316	20240627	151700	29621930	2715	2715	2715	2715	1
317	20240627	151600	29619215	2695	2700	2700	2695	244
318	20240627	151500	28960835	2700	2700	2700	2700	0
319	20240627	151400	28960835	2700	2700	2700	2700	0
320	20240627	151300	28960835	2700	2700	2700	2700	0
321	20240627	151200	28960835	2700	2700	2700	2700	21
322	20240627	151100	28904135	2700	2700	2700	2700	0
323	20240627	151000	28904135	2700	2700	2700	2700	0
324	20240627	150900	28904135	2700	2700	2700	2700	0
325	20240627	150800	28904135	2700	2700	2700	2700	41
326	20240627	150700	28793435	2700	2700	2700	2700	0
327	20240627	150600	28793435	2700	2700	2700	2700	0
328	20240627	150500	28793435	2700	2700	2700	2700	43
329	20240627	150400	28677335	2725	2725	2725	2725	0
330	20240627	150300	28677335	2725	2725	2725	2725	0
331	20240627	150200	28677335	2725	2725	2725	2725	0
332	20240627	150100	28677335	2725	2725	2725	2725	0
333	20240627	150000	28677335	2725	2725	2725	2725	0
334	20240627	145900	28677335	2725	2725	2725	2725	0
335	20240627	145800	28677335	2725	2725	2725	2725	0
336	20240627	145700	28677335	2725	2725	2725	2725	0
337	20240627	145600	28677335	2725	2725	2725	2725	0
338	20240627	145500	28677335	2725	2725	2725	2725	0
339	20240627	145400	28677335	2725	2705	2725	2705	270
340	20240627	145300	27946725	2695	2695	2695	2695	252
341	20240627	145200	27267585	2695	2695	2705	2695	143
342	20240627	145100	26882060	2700	2705	2705	2700	36
343	20240627	145000	26784710	2700	2700	2700	2700	56
344	20240627	144900	26633510	2705	2705	2705	2705	0
345	20240627	144800	26633510	2705	2705	2705	2705	5
346	20240627	144700	26619985	2705	2705	2705	2705	0
347	20240627	144600	26619985	2705	2705	2705	2705	5
348	20240627	144500	26606460	2705	2705	2705	2705	0
349	20240627	144400	26606460	2705	2705	2705	2705	0
350	20240627	144300	26606460	2705	2705	2705	2705	0
351	20240627	144200	26606460	2705	2705	2705	2705	16
352	20240627	144100	26563180	2705	2705	2705	2705	0
353	20240627	144000	26563180	2705	2705	2705	2705	0
354	20240627	143900	26563180	2705	2705	2705	2705	0
355	20240627	143800	26563180	2705	2705	2705	2705	0
356	20240627	143700	26563180	2705	2705	2705	2705	2
357	20240627	143600	26557770	2705	2705	2705	2705	0
358	20240627	143500	26557770	2705	2705	2705	2705	0
359	20240627	143400	26557770	2705	2705	2705	2705	15
360	20240627	143300	26517195	2700	2700	2700	2700	0
361	20240627	143200	26517195	2700	2700	2700	2700	0
362	20240627	143100	26517195	2700	2700	2700	2700	0
363	20240627	143000	26517195	2700	2700	2700	2700	4
364	20240627	142900	26506395	2695	2695	2695	2695	0
365	20240627	142800	26506395	2695	2695	2695	2695	0
366	20240627	142700	26506395	2695	2695	2695	2695	76
367	20240627	142600	26301575	2710	2710	2710	2710	0
368	20240627	142500	26301575	2710	2710	2710	2710	0
369	20240627	142400	26301575	2710	2710	2710	2710	0
370	20240627	142300	26301575	2710	2710	2710	2710	0
371	20240627	142200	26301575	2710	2710	2710	2710	0
372	20240627	142100	26301575	2710	2710	2710	2710	0
373	20240627	142000	26301575	2710	2710	2710	2710	1
374	20240627	141900	26298865	2700	2700	2700	2700	0
375	20240627	141800	26298865	2700	2700	2700	2700	0
376	20240627	141700	26298865	2700	2700	2700	2700	0
377	20240627	141600	26298865	2700	2700	2700	2700	23
378	20240627	141500	26236765	2700	2700	2700	2700	0
379	20240627	141400	26236765	2700	2700	2700	2700	0
380	20240627	141300	26236765	2700	2700	2700	2700	0
381	20240627	141200	26236765	2700	2700	2700	2700	0
382	20240627	141100	26236765	2700	2700	2700	2700	0
383	20240627	141000	26236765	2700	2700	2700	2700	0
384	20240627	140900	26236765	2700	2700	2700	2700	0
385	20240627	140800	26236765	2700	2700	2700	2700	0
386	20240627	140700	26236765	2700	2700	2700	2700	0
387	20240627	140600	26236765	2700	2700	2700	2700	0
388	20240627	140500	26236765	2700	2700	2700	2700	0
389	20240627	140400	26236765	2700	2700	2700	2700	2
390	20240627	140300	26231365	2700	2700	2700	2700	2
391	20240627	140200	26225965	2695	2695	2695	2695	0
392	20240627	140100	26225965	2695	2695	2695	2695	0
393	20240627	140000	26225965	2695	2695	2695	2695	0
394	20240627	135900	26225965	2695	2700	2700	2695	230
395	20240627	135800	25605750	2700	2700	2700	2700	0
396	20240627	135700	25605750	2700	2700	2700	2700	0
397	20240627	135600	25605750	2700	2700	2700	2700	0
398	20240627	135500	25605750	2700	2700	2700	2700	0
399	20240627	135400	25605750	2700	2700	2700	2700	0
400	20240627	135300	25605750	2700	2700	2700	2700	0
401	20240627	135200	25605750	2700	2700	2700	2700	0
402	20240627	135100	25605750	2700	2700	2700	2700	0
403	20240627	135000	25605750	2700	2700	2700	2700	0
404	20240627	134900	25605750	2700	2700	2700	2700	0
405	20240627	134800	25605750	2700	2700	2700	2700	50
406	20240627	134700	25470750	2720	2720	2720	2720	0
407	20240627	134600	25470750	2720	2720	2720	2720	0
408	20240627	134500	25470750	2720	2720	2720	2720	0
409	20240627	134400	25470750	2720	2720	2720	2720	0
410	20240627	134300	25470750	2720	2720	2720	2720	0
411	20240627	134200	25470750	2720	2720	2720	2720	0
412	20240627	134100	25470750	2720	2710	2720	2710	300
413	20240627	134000	24657230	2700	2700	2700	2700	0
414	20240627	133900	24657230	2700	2700	2700	2700	138
415	20240627	133800	24284630	2710	2710	2710	2710	73
416	20240627	133700	24086800	2705	2705	2705	2705	0
417	20240627	133600	24086800	2705	2705	2705	2705	0
418	20240627	133500	24086800	2705	2705	2705	2705	5
419	20240627	133400	24073275	2705	2705	2705	2705	0
420	20240627	133300	24073275	2705	2705	2705	2705	0
421	20240627	133200	24073275	2705	2705	2705	2705	0
422	20240627	133100	24073275	2705	2705	2705	2705	2
423	20240627	133000	24067865	2705	2705	2705	2705	0
424	20240627	132900	24067865	2705	2705	2705	2705	0
425	20240627	132800	24067865	2705	2705	2705	2705	0
426	20240627	132700	24067865	2705	2705	2705	2705	0
427	20240627	132600	24067865	2705	2705	2705	2705	5
428	20240627	132500	24054340	2700	2700	2700	2700	0
429	20240627	132400	24054340	2700	2700	2700	2700	0
430	20240627	132300	24054340	2700	2700	2700	2700	0
431	20240627	132200	24054340	2700	2700	2700	2700	72
432	20240627	132100	23859940	2705	2705	2705	2705	0
433	20240627	132000	23859940	2705	2705	2705	2705	6
434	20240627	131900	23843710	2715	2715	2715	2715	0
435	20240627	131800	23843710	2715	2715	2715	2715	0
436	20240627	131700	23843710	2715	2715	2715	2715	0
437	20240627	131600	23843710	2715	2715	2715	2715	0
438	20240627	131500	23843710	2715	2715	2715	2715	0
439	20240627	131400	23843710	2715	2715	2715	2715	0
440	20240627	131300	23843710	2715	2715	2715	2715	1
441	20240627	131200	23840995	2705	2705	2705	2705	0
442	20240627	131100	23840995	2705	2705	2705	2705	0
443	20240627	131000	23840995	2705	2705	2705	2705	0
444	20240627	130900	23840995	2705	2705	2705	2705	0
445	20240627	130800	23840995	2705	2705	2705	2705	0
446	20240627	130700	23840995	2705	2705	2705	2705	0
447	20240627	130600	23840995	2705	2705	2705	2705	0
448	20240627	130500	23840995	2705	2705	2705	2705	0
449	20240627	130400	23840995	2705	2705	2705	2705	0
450	20240627	130300	23840995	2705	2705	2705	2705	0
451	20240627	130200	23840995	2705	2705	2705	2705	0
452	20240627	130100	23840995	2705	2705	2705	2705	0
453	20240627	130000	23840995	2705	2705	2705	2705	5
454	20240627	125900	23827470	2700	2700	2700	2700	0
455	20240627	125800	23827470	2700	2700	2700	2700	0
456	20240627	125700	23827470	2700	2715	2715	2700	3
457	20240627	125600	23819355	2700	2700	2700	2700	0
458	20240627	125500	23819355	2700	2700	2700	2700	69
459	20240627	125400	23633055	2710	2710	2710	2710	0
460	20240627	125300	23633055	2710	2710	2710	2710	0
461	20240627	125200	23633055	2710	2710	2710	2710	0
462	20240627	125100	23633055	2710	2710	2710	2710	0
463	20240627	125000	23633055	2710	2710	2710	2710	0
464	20240627	124900	23633055	2710	2710	2710	2710	0
465	20240627	124800	23633055	2710	2710	2710	2710	0
466	20240627	124700	23633055	2710	2710	2710	2710	0
467	20240627	124600	23633055	2710	2710	2710	2710	0
468	20240627	124500	23633055	2710	2710	2710	2710	0
469	20240627	124400	23633055	2710	2710	2710	2710	0
470	20240627	124300	23633055	2710	2710	2710	2710	0
471	20240627	124200	23633055	2710	2710	2710	2710	0
472	20240627	124100	23633055	2710	2710	2710	2710	0
473	20240627	124000	23633055	2710	2710	2710	2710	0
474	20240627	123900	23633055	2710	2710	2710	2710	0
475	20240627	123800	23633055	2710	2710	2710	2710	0
476	20240627	123700	23633055	2710	2710	2710	2695	4745
477	20240627	123600	10826035	2710	2710	2710	2710	0
478	20240627	123500	10826035	2710	2710	2710	2710	0
479	20240627	123400	10826035	2710	2710	2710	2710	0
480	20240627	123300	10826035	2710	2710	2710	2710	0
481	20240627	123200	10826035	2710	2710	2710	2710	0
482	20240627	123100	10826035	2710	2710	2710	2710	0
483	20240627	123000	10826035	2710	2710	2710	2710	4
484	20240627	122900	10815195	2720	2720	2720	2720	0
485	20240627	122800	10815195	2720	2720	2720	2720	0
486	20240627	122700	10815195	2720	2720	2720	2720	0
487	20240627	122600	10815195	2720	2720	2720	2720	495
488	20240627	122500	9468795	2710	2710	2710	2710	0
489	20240627	122400	9468795	2710	2710	2710	2710	0
490	20240627	122300	9468795	2710	2710	2710	2710	0
491	20240627	122200	9468795	2710	2710	2710	2710	0
492	20240627	122100	9468795	2710	2710	2710	2710	8
493	20240627	122000	9447115	2720	2720	2720	2720	0
494	20240627	121900	9447115	2720	2720	2720	2720	0
495	20240627	121800	9447115	2720	2720	2720	2720	0
496	20240627	121700	9447115	2720	2720	2720	2720	0
497	20240627	121600	9447115	2720	2720	2720	2720	0
498	20240627	121500	9447115	2720	2720	2720	2720	0
499	20240627	121400	9447115	2720	2720	2720	2720	0
500	20240627	121300	9447115	2720	2720	2720	2720	0
501	20240627	121200	9447115	2720	2720	2720	2720	0
502	20240627	121100	9447115	2720	2720	2720	2720	0
503	20240627	121000	9447115	2720	2720	2720	2720	50
504	20240627	120900	9311115	2720	2720	2720	2720	0
505	20240627	120800	9311115	2720	2720	2720	2720	0
506	20240627	120700	9311115	2720	2720	2720	2720	0
507	20240627	120600	9311115	2720	2720	2720	2720	0
508	20240627	120500	9311115	2720	2720	2720	2720	0
509	20240627	120400	9311115	2720	2720	2720	2720	0
510	20240627	120300	9311115	2720	2720	2720	2720	0
511	20240627	120200	9311115	2720	2720	2720	2720	0
512	20240627	120100	9311115	2720	2710	2720	2710	65
513	20240627	120000	9134515	2705	2705	2705	2705	0
514	20240627	115900	9134515	2705	2705	2705	2705	0
515	20240627	115800	9134515	2705	2705	2705	2705	0
516	20240627	115700	9134515	2705	2705	2705	2705	0
517	20240627	115600	9134515	2705	2705	2705	2705	0
518	20240627	115500	9134515	2705	2705	2705	2705	0
519	20240627	115400	9134515	2705	2705	2705	2705	0
520	20240627	115300	9134515	2705	2705	2705	2705	0
521	20240627	115200	9134515	2705	2705	2705	2705	20
522	20240627	115100	9080415	2705	2710	2710	2705	15
523	20240627	115000	9039815	2720	2720	2720	2720	0
524	20240627	114900	9039815	2720	2720	2720	2720	0
525	20240627	114800	9039815	2720	2720	2720	2720	0
526	20240627	114700	9039815	2720	2720	2720	2720	1
527	20240627	114600	9037095	2705	2705	2705	2705	2
528	20240627	114500	9031685	2705	2705	2705	2705	0
529	20240627	114400	9031685	2705	2705	2705	2705	0
530	20240627	114300	9031685	2705	2705	2705	2705	0
531	20240627	114200	9031685	2705	2705	2705	2705	0
532	20240627	114100	9031685	2705	2705	2705	2705	0
533	20240627	114000	9031685	2705	2705	2705	2705	0
534	20240627	113900	9031685	2705	2710	2710	2705	573
535	20240627	113800	7481695	2705	2705	2705	2705	0
536	20240627	113700	7481695	2705	2705	2705	2705	0
537	20240627	113600	7481695	2705	2705	2705	2705	0
538	20240627	113500	7481695	2705	2705	2705	2705	0
539	20240627	113400	7481695	2705	2705	2705	2705	0
540	20240627	113300	7481695	2705	2705	2705	2705	0
541	20240627	113200	7481695	2705	2705	2705	2705	0
542	20240627	113100	7481695	2705	2705	2705	2705	0
543	20240627	113000	7481695	2705	2705	2705	2705	0
544	20240627	112900	7481695	2705	2705	2705	2705	0
545	20240627	112800	7481695	2705	2705	2705	2705	0
546	20240627	112700	7481695	2705	2705	2705	2705	0
547	20240627	112600	7481695	2705	2705	2705	2705	0
548	20240627	112500	7481695	2705	2705	2705	2705	0
549	20240627	112400	7481695	2705	2705	2705	2705	0
550	20240627	112300	7481695	2705	2705	2705	2705	0
551	20240627	112200	7481695	2705	2705	2705	2705	0
552	20240627	112100	7481695	2705	2705	2705	2705	0
553	20240627	112000	7481695	2705	2705	2705	2705	0
554	20240627	111900	7481695	2705	2705	2705	2705	0
555	20240627	111800	7481695	2705	2705	2705	2705	0
556	20240627	111700	7481695	2705	2705	2705	2705	0
557	20240627	111600	7481695	2705	2705	2705	2705	0
558	20240627	111500	7481695	2705	2705	2705	2705	2
559	20240627	111400	7476285	2705	2705	2705	2705	3
560	20240627	111300	7468170	2705	2705	2705	2705	0
561	20240627	111200	7468170	2705	2705	2705	2705	0
562	20240627	111100	7468170	2705	2705	2705	2705	0
563	20240627	111000	7468170	2705	2715	2715	2700	443
564	20240627	110900	6269980	2710	2710	2710	2710	0
565	20240627	110800	6269980	2710	2710	2710	2710	0
566	20240627	110700	6269980	2710	2710	2710	2710	0
567	20240627	110600	6269980	2710	2710	2710	2710	0
568	20240627	110500	6269980	2710	2710	2710	2710	0
569	20240627	110400	6269980	2710	2710	2710	2710	0
570	20240627	110300	6269980	2710	2710	2710	2710	0
571	20240627	110200	6269980	2710	2710	2710	2710	0
572	20240627	110100	6269980	2710	2710	2710	2710	0
573	20240627	110000	6269980	2710	2710	2710	2710	0
574	20240627	105900	6269980	2710	2710	2710	2710	0
575	20240627	105800	6269980	2710	2710	2710	2710	0
576	20240627	105700	6269980	2710	2710	2710	2710	0
577	20240627	105600	6269980	2710	2710	2710	2710	0
578	20240627	105500	6269980	2710	2710	2710	2710	0
579	20240627	105400	6269980	2710	2710	2710	2710	0
580	20240627	105300	6269980	2710	2710	2710	2710	10
581	20240627	105200	6242880	2710	2710	2710	2710	0
582	20240627	105100	6242880	2710	2710	2710	2710	0
583	20240627	105000	6242880	2710	2710	2710	2710	0
584	20240627	104900	6242880	2710	2710	2710	2710	0
585	20240627	104800	6242880	2710	2710	2710	2710	132
586	20240627	104700	5885160	2715	2725	2725	2715	38
587	20240627	104600	5781880	2735	2735	2735	2735	0
588	20240627	104500	5781880	2735	2735	2735	2735	0
589	20240627	104400	5781880	2735	2735	2735	2735	0
590	20240627	104300	5781880	2735	2735	2735	2735	0
591	20240627	104200	5781880	2735	2735	2735	2735	3
592	20240627	104100	5773675	2735	2735	2735	2735	0
593	20240627	104000	5773675	2735	2735	2735	2735	0
594	20240627	103900	5773675	2735	2735	2735	2735	0
595	20240627	103800	5773675	2735	2735	2735	2735	0
596	20240627	103700	5773675	2735	2735	2735	2735	2
597	20240627	103600	5768205	2735	2735	2735	2735	0
598	20240627	103500	5768205	2735	2735	2735	2735	0
599	20240627	103400	5768205	2735	2735	2735	2735	0
600	20240627	103300	5768205	2735	2735	2735	2735	0
601	20240627	103200	5768205	2735	2735	2735	2735	0
602	20240627	103100	5768205	2735	2735	2735	2735	0
603	20240627	103000	5768205	2735	2735	2735	2735	0
604	20240627	102900	5768205	2735	2735	2735	2735	0
605	20240627	102800	5768205	2735	2735	2735	2735	0
606	20240627	102700	5768205	2735	2735	2735	2735	0
607	20240627	102600	5768205	2735	2735	2735	2735	0
608	20240627	102500	5768205	2735	2735	2735	2735	0
609	20240627	102400	5768205	2735	2735	2735	2735	0
610	20240627	102300	5768205	2735	2735	2735	2735	0
611	20240627	102200	5768205	2735	2735	2735	2735	0
612	20240627	102100	5768205	2735	2735	2735	2735	0
613	20240627	102000	5768205	2735	2735	2735	2735	0
614	20240627	101900	5768205	2735	2735	2735	2735	0
615	20240627	101800	5768205	2735	2735	2735	2735	0
616	20240627	101700	5768205	2735	2735	2735	2735	0
617	20240627	101600	5768205	2735	2735	2735	2735	0
618	20240627	101500	5768205	2735	2735	2735	2735	0
619	20240627	101400	5768205	2735	2735	2735	2735	0
620	20240627	101300	5768205	2735	2735	2735	2735	0
621	20240627	101200	5768205	2735	2735	2735	2735	0
622	20240627	101100	5768205	2735	2735	2735	2735	0
623	20240627	101000	5768205	2735	2735	2735	2735	0
624	20240627	100900	5768205	2735	2735	2735	2735	0
625	20240627	100800	5768205	2735	2735	2735	2735	0
626	20240627	100700	5768205	2735	2735	2735	2735	0
627	20240627	100600	5768205	2735	2735	2735	2735	0
628	20240627	100500	5768205	2735	2735	2735	2735	0
629	20240627	100400	5768205	2735	2735	2735	2735	0
630	20240627	100300	5768205	2735	2735	2735	2735	0
631	20240627	100200	5768205	2735	2735	2735	2735	0
632	20240627	100100	5768205	2735	2735	2735	2735	3
633	20240627	100000	5760000	2735	2735	2735	2735	5
634	20240627	095900	5746325	2735	2735	2735	2735	0
635	20240627	095800	5746325	2735	2735	2735	2735	50
636	20240627	095700	5609575	2735	2735	2735	2735	0
637	20240627	095600	5609575	2735	2735	2735	2735	0
638	20240627	095500	5609575	2735	2735	2735	2735	0
639	20240627	095400	5609575	2735	2735	2735	2735	4
640	20240627	095300	5598635	2740	2740	2740	2740	0
641	20240627	095200	5598635	2740	2740	2740	2740	0
642	20240627	095100	5598635	2740	2740	2740	2740	0
643	20240627	095000	5598635	2740	2740	2740	2740	0
644	20240627	094900	5598635	2740	2740	2740	2740	0
645	20240627	094800	5598635	2740	2740	2740	2740	0
646	20240627	094700	5598635	2740	2740	2740	2740	0
647	20240627	094600	5598635	2740	2740	2740	2740	0
648	20240627	094500	5598635	2740	2740	2740	2740	0
649	20240627	094400	5598635	2740	2740	2740	2740	10
650	20240627	094300	5571235	2745	2745	2745	2745	0
651	20240627	094200	5571235	2745	2745	2745	2745	0
652	20240627	094100	5571235	2745	2745	2745	2745	0
653	20240627	094000	5571235	2745	2745	2745	2745	0
654	20240627	093900	5571235	2745	2745	2745	2745	0
655	20240627	093800	5571235	2745	2745	2745	2745	0
656	20240627	093700	5571235	2745	2745	2745	2745	0
657	20240627	093600	5571235	2745	2745	2745	2745	10
658	20240627	093500	5543785	2750	2750	2750	2750	0
659	20240627	093400	5543785	2750	2750	2750	2750	0
660	20240627	093300	5543785	2750	2720	2750	2715	58
661	20240627	093200	5385820	2715	2715	2715	2715	0
662	20240627	093100	5385820	2715	2715	2715	2715	0
663	20240627	093000	5385820	2715	2715	2715	2715	0
664	20240627	092900	5385820	2715	2715	2715	2715	0
665	20240627	092800	5385820	2715	2715	2715	2715	0
666	20240627	092700	5385820	2715	2715	2715	2715	0
667	20240627	092600	5385820	2715	2715	2715	2715	0
668	20240627	092500	5385820	2715	2730	2730	2715	375
669	20240627	092400	4364755	2730	2730	2730	2730	0
670	20240627	092300	4364755	2730	2730	2730	2730	0
671	20240627	092200	4364755	2730	2730	2730	2730	0
672	20240627	092100	4364755	2730	2740	2740	2730	3
673	20240627	092000	4356550	2745	2745	2745	2745	0
674	20240627	091900	4356550	2745	2745	2745	2745	0
675	20240627	091800	4356550	2745	2745	2745	2745	0
676	20240627	091700	4356550	2745	2750	2750	2745	2
677	20240627	091600	4351055	2755	2755	2755	2755	0
678	20240627	091500	4351055	2755	2755	2755	2755	0
679	20240627	091400	4351055	2755	2755	2755	2755	0
680	20240627	091300	4351055	2755	2755	2755	2755	7
681	20240627	091200	4331770	2720	2720	2720	2720	0
682	20240627	091100	4331770	2720	2725	2725	2720	100
683	20240627	091000	4059720	2720	2720	2720	2720	0
684	20240627	090900	4059720	2720	2720	2720	2720	0
685	20240627	090800	4059720	2720	2720	2720	2720	0
686	20240627	090700	4059720	2720	2730	2730	2720	300
687	20240627	090600	3243025	2710	2710	2710	2710	0
688	20240627	090500	3243025	2710	2710	2710	2710	0
689	20240627	090400	3243025	2710	2710	2710	2710	0
690	20240627	090300	3243025	2710	2735	2735	2710	600
691	20240627	090200	1614525	2765	2765	2765	2765	1
692	20240627	090100	1611760	2750	2750	2750	2750	0
693	20240627	090000	1611760	2750	2765	2765	2750	584