KissMeData/025880/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190900	149154420	2705	2705	2705	2705	314
3	20240621	190800	149154420	2705	2705	2705	2705	0
4	20240621	190700	149154420	2705	2705	2705	2705	0
5	20240621	190600	149154420	2705	2705	2705	2705	0
6	20240621	190500	149154420	2705	2705	2705	2705	0
7	20240621	190400	149154420	2705	2705	2705	2705	0
8	20240621	190300	149154420	2705	2705	2705	2705	0
9	20240621	190200	149154420	2705	2705	2705	2705	0
10	20240621	190100	149154420	2705	2705	2705	2705	0
11	20240621	190000	149154420	2705	2705	2705	2705	0
12	20240621	185900	149154420	2705	2705	2705	2705	0
13	20240621	185800	149154420	2705	2705	2705	2705	0
14	20240621	185700	149154420	2705	2705	2705	2705	0
15	20240621	185600	149154420	2705	2705	2705	2705	0
16	20240621	185500	149154420	2705	2705	2705	2705	0
17	20240621	185400	149154420	2705	2705	2705	2705	0
18	20240621	185300	149154420	2705	2705	2705	2705	0
19	20240621	185200	149154420	2705	2705	2705	2705	0
20	20240621	185100	149154420	2705	2705	2705	2705	0
21	20240621	185000	149154420	2705	2705	2705	2705	0
22	20240621	184900	149154420	2705	2705	2705	2705	0
23	20240621	184800	149154420	2705	2705	2705	2705	0
24	20240621	184700	149154420	2705	2705	2705	2705	0
25	20240621	184600	149154420	2705	2705	2705	2705	0
26	20240621	184500	149154420	2705	2705	2705	2705	0
27	20240621	184400	149154420	2705	2705	2705	2705	0
28	20240621	184300	149154420	2705	2705	2705	2705	0
29	20240621	184200	149154420	2705	2705	2705	2705	0
30	20240621	184100	149154420	2705	2705	2705	2705	0
31	20240621	184000	149154420	2705	2705	2705	2705	0
32	20240621	183900	149154420	2705	2705	2705	2705	314
33	20240621	183800	149154420	2705	2705	2705	2705	0
34	20240621	183700	149154420	2705	2705	2705	2705	0
35	20240621	183600	149154420	2705	2705	2705	2705	0
36	20240621	183500	149154420	2705	2705	2705	2705	0
37	20240621	183400	149154420	2705	2705	2705	2705	0
38	20240621	183300	149154420	2705	2705	2705	2705	0
39	20240621	183200	149154420	2705	2705	2705	2705	0
40	20240621	183100	149154420	2705	2705	2705	2705	0
41	20240621	183000	149154420	2705	2705	2705	2705	0
42	20240621	182900	149154420	2705	2705	2705	2705	0
43	20240621	182800	149154420	2705	2705	2705	2705	0
44	20240621	182700	149154420	2705	2705	2705	2705	0
45	20240621	182600	149154420	2705	2705	2705	2705	0
46	20240621	182500	149154420	2705	2705	2705	2705	0
47	20240621	182400	149154420	2705	2705	2705	2705	0
48	20240621	182300	149154420	2705	2705	2705	2705	0
49	20240621	182200	149154420	2705	2705	2705	2705	0
50	20240621	182100	149154420	2705	2705	2705	2705	0
51	20240621	182000	149154420	2705	2705	2705	2705	0
52	20240621	181900	149154420	2705	2705	2705	2705	0
53	20240621	181800	149154420	2705	2705	2705	2705	0
54	20240621	181700	149154420	2705	2705	2705	2705	0
55	20240621	181600	149154420	2705	2705	2705	2705	0
56	20240621	181500	149154420	2705	2705	2705	2705	0
57	20240621	181400	149154420	2705	2705	2705	2705	0
58	20240621	181300	149154420	2705	2705	2705	2705	0
59	20240621	181200	149154420	2705	2705	2705	2705	0
60	20240621	181100	149154420	2705	2705	2705	2705	0
61	20240621	181000	149154420	2705	2705	2705	2705	0
62	20240621	180900	149154420	2705	2705	2705	2705	314
63	20240621	180800	149154420	2705	2705	2705	2705	0
64	20240621	180700	149154420	2705	2705	2705	2705	0
65	20240621	180600	149154420	2705	2705	2705	2705	0
66	20240621	180500	149154420	2705	2705	2705	2705	0
67	20240621	180400	149154420	2705	2705	2705	2705	0
68	20240621	180300	149154420	2705	2705	2705	2705	0
69	20240621	180200	149154420	2705	2705	2705	2705	0
70	20240621	180100	149154420	2705	2705	2705	2705	0
71	20240621	180000	149154420	2705	2705	2705	2705	0
72	20240621	175900	149154420	2705	2705	2705	2705	0
73	20240621	175800	149154420	2705	2705	2705	2705	0
74	20240621	175700	149154420	2705	2705	2705	2705	0
75	20240621	175600	149154420	2705	2705	2705	2705	0
76	20240621	175500	149154420	2705	2705	2705	2705	0
77	20240621	175400	149154420	2705	2705	2705	2705	0
78	20240621	175300	149154420	2705	2705	2705	2705	0
79	20240621	175200	149154420	2705	2705	2705	2705	0
80	20240621	175100	149154420	2705	2705	2705	2705	0
81	20240621	175000	149154420	2705	2705	2705	2705	0
82	20240621	174900	149154420	2705	2705	2705	2705	0
83	20240621	174800	149154420	2705	2705	2705	2705	0
84	20240621	174700	149154420	2705	2705	2705	2705	0
85	20240621	174600	149154420	2705	2705	2705	2705	0
86	20240621	174500	149154420	2705	2705	2705	2705	0
87	20240621	174400	149154420	2705	2705	2705	2705	0
88	20240621	174300	149154420	2705	2705	2705	2705	0
89	20240621	174200	149154420	2705	2705	2705	2705	0
90	20240621	174100	149154420	2705	2705	2705	2705	0
91	20240621	174000	149154420	2705	2705	2705	2705	0
92	20240621	173900	149154420	2705	2705	2705	2705	314
93	20240621	173800	149154420	2705	2705	2705	2705	0
94	20240621	173700	149154420	2705	2705	2705	2705	0
95	20240621	173600	149154420	2705	2705	2705	2705	0
96	20240621	173500	149154420	2705	2705	2705	2705	0
97	20240621	173400	149154420	2705	2705	2705	2705	0
98	20240621	173300	149154420	2705	2705	2705	2705	0
99	20240621	173200	149154420	2705	2705	2705	2705	0
100	20240621	173100	149154420	2705	2705	2705	2705	0
101	20240621	173000	149154420	2705	2705	2705	2705	0
102	20240621	172900	149154420	2705	2705	2705	2705	0
103	20240621	172800	149154420	2705	2705	2705	2705	0
104	20240621	172700	149154420	2705	2705	2705	2705	0
105	20240621	172600	149154420	2705	2705	2705	2705	0
106	20240621	172500	149154420	2705	2705	2705	2705	0
107	20240621	172400	149154420	2705	2705	2705	2705	0
108	20240621	172300	149154420	2705	2705	2705	2705	0
109	20240621	172200	149154420	2705	2705	2705	2705	0
110	20240621	172100	149154420	2705	2705	2705	2705	0
111	20240621	172000	149154420	2705	2705	2705	2705	0
112	20240621	171900	149154420	2705	2705	2705	2705	0
113	20240621	171800	149154420	2705	2705	2705	2705	0
114	20240621	171700	149154420	2705	2705	2705	2705	0
115	20240621	171600	149154420	2705	2705	2705	2705	0
116	20240621	171500	149154420	2705	2705	2705	2705	0
117	20240621	171400	149154420	2705	2705	2705	2705	0
118	20240621	171300	149154420	2705	2705	2705	2705	0
119	20240621	171200	149154420	2705	2705	2705	2705	0
120	20240621	171100	149154420	2705	2705	2705	2705	0
121	20240621	171000	149154420	2705	2705	2705	2705	0
122	20240621	170900	149154420	2705	2705	2705	2705	314
123	20240621	170800	149154420	2705	2705	2705	2705	0
124	20240621	170700	149154420	2705	2705	2705	2705	0
125	20240621	170600	149154420	2705	2705	2705	2705	0
126	20240621	170500	149154420	2705	2705	2705	2705	0
127	20240621	170400	149154420	2705	2705	2705	2705	0
128	20240621	170300	149154420	2705	2705	2705	2705	0
129	20240621	170200	149154420	2705	2705	2705	2705	0
130	20240621	170100	149154420	2705	2705	2705	2705	0
131	20240621	170000	149154420	2705	2705	2705	2705	0
132	20240621	165900	149154420	2705	2705	2705	2705	0
133	20240621	165800	149154420	2705	2705	2705	2705	0
134	20240621	165700	149154420	2705	2705	2705	2705	0
135	20240621	165600	149154420	2705	2705	2705	2705	0
136	20240621	165500	149154420	2705	2705	2705	2705	0
137	20240621	165400	149154420	2705	2705	2705	2705	0
138	20240621	165300	149154420	2705	2705	2705	2705	0
139	20240621	165200	149154420	2705	2705	2705	2705	0
140	20240621	165100	149154420	2705	2705	2705	2705	0
141	20240621	165000	149154420	2705	2705	2705	2705	0
142	20240621	164900	149154420	2705	2705	2705	2705	0
143	20240621	164800	149154420	2705	2705	2705	2705	0
144	20240621	164700	149154420	2705	2705	2705	2705	0
145	20240621	164600	149154420	2705	2705	2705	2705	0
146	20240621	164500	149154420	2705	2705	2705	2705	0
147	20240621	164400	149154420	2705	2705	2705	2705	0
148	20240621	164300	149154420	2705	2705	2705	2705	0
149	20240621	164200	149154420	2705	2705	2705	2705	0
150	20240621	164100	149154420	2705	2705	2705	2705	0
151	20240621	164000	149154420	2705	2705	2705	2705	0
152	20240621	163900	149154420	2705	2705	2705	2705	314
153	20240621	163800	149154420	2705	2705	2705	2705	0
154	20240621	163700	149154420	2705	2705	2705	2705	0
155	20240621	163600	149154420	2705	2705	2705	2705	0
156	20240621	163500	149154420	2705	2705	2705	2705	0
157	20240621	163400	149154420	2705	2705	2705	2705	0
158	20240621	163300	149154420	2705	2705	2705	2705	0
159	20240621	163200	149154420	2705	2705	2705	2705	0
160	20240621	163100	149154420	2705	2705	2705	2705	0
161	20240621	163000	149154420	2705	2705	2705	2705	0
162	20240621	162900	149154420	2705	2705	2705	2705	0
163	20240621	162800	149154420	2705	2705	2705	2705	0
164	20240621	162700	149154420	2705	2705	2705	2705	0
165	20240621	162600	149154420	2705	2705	2705	2705	0
166	20240621	162500	149154420	2705	2705	2705	2705	0
167	20240621	162400	149154420	2705	2705	2705	2705	0
168	20240621	162300	149154420	2705	2705	2705	2705	0
169	20240621	162200	149154420	2705	2705	2705	2705	0
170	20240621	162100	149154420	2705	2705	2705	2705	0
171	20240621	162000	149154420	2705	2705	2705	2705	0
172	20240621	161900	149154420	2705	2705	2705	2705	0
173	20240621	161800	149154420	2705	2705	2705	2705	0
174	20240621	161700	149154420	2705	2705	2705	2705	0
175	20240621	161600	149154420	2705	2705	2705	2705	0
176	20240621	161500	149154420	2705	2705	2705	2705	0
177	20240621	161400	149154420	2705	2705	2705	2705	0
178	20240621	161300	149154420	2705	2705	2705	2705	0
179	20240621	161200	149154420	2705	2705	2705	2705	0
180	20240621	161100	149154420	2705	2705	2705	2705	0
181	20240621	161000	149154420	2705	2705	2705	2705	0
182	20240621	160900	149154420	2705	2705	2705	2705	314
183	20240621	160800	149154420	2705	2705	2705	2705	0
184	20240621	160700	149154420	2705	2705	2705	2705	0
185	20240621	160600	149154420	2705	2705	2705	2705	0
186	20240621	160500	149154420	2705	2705	2705	2705	0
187	20240621	160400	149154420	2705	2705	2705	2705	0
188	20240621	160300	149154420	2705	2705	2705	2705	0
189	20240621	160200	149154420	2705	2705	2705	2705	0
190	20240621	160100	149154420	2705	2705	2705	2705	0
191	20240621	160000	149154420	2705	2705	2705	2705	0
192	20240621	155900	149154420	2705	2705	2705	2705	0
193	20240621	155800	149154420	2705	2705	2705	2705	0
194	20240621	155700	149154420	2705	2705	2705	2705	0
195	20240621	155600	149154420	2705	2705	2705	2705	0
196	20240621	155500	149154420	2705	2705	2705	2705	0
197	20240621	155400	149154420	2705	2705	2705	2705	0
198	20240621	155300	149154420	2705	2705	2705	2705	0
199	20240621	155200	149154420	2705	2705	2705	2705	0
200	20240621	155100	149154420	2705	2705	2705	2705	0
201	20240621	155000	149154420	2705	2705	2705	2705	0
202	20240621	154900	149154420	2705	2705	2705	2705	0
203	20240621	154800	149154420	2705	2705	2705	2705	0
204	20240621	154700	149154420	2705	2705	2705	2705	0
205	20240621	154600	149154420	2705	2705	2705	2705	0
206	20240621	154500	149154420	2705	2705	2705	2705	0
207	20240621	154400	149154420	2705	2705	2705	2705	0
208	20240621	154300	149154420	2705	2705	2705	2705	0
209	20240621	154200	149154420	2705	2705	2705	2705	0
210	20240621	154100	149154420	2705	2705	2705	2705	0
211	20240621	154000	149154420	2705	2705	2705	2705	0
212	20240621	153900	149154420	2705	2705	2705	2705	314
213	20240621	153800	149154420	2705	2705	2705	2705	0
214	20240621	153700	149154420	2705	2705	2705	2705	0
215	20240621	153600	149154420	2705	2705	2705	2705	0
216	20240621	153500	149154420	2705	2705	2705	2705	0
217	20240621	153400	149154420	2705	2705	2705	2705	0
218	20240621	153300	149154420	2705	2705	2705	2705	0
219	20240621	153200	149154420	2705	2705	2705	2705	0
220	20240621	153100	149154420	2705	2705	2705	2705	0
221	20240621	153000	149154420	2705	2705	2705	2705	314
222	20240621	152900	148305050	2700	2700	2700	2700	0
223	20240621	152800	148305050	2700	2700	2700	2700	0
224	20240621	152700	148305050	2700	2700	2700	2700	0
225	20240621	152600	148305050	2700	2700	2700	2700	0
226	20240621	152500	148305050	2700	2700	2700	2700	0
227	20240621	152400	148305050	2700	2700	2700	2700	0
228	20240621	152300	148305050	2700	2700	2700	2700	0
229	20240621	152200	148305050	2700	2700	2700	2700	0
230	20240621	152100	148305050	2700	2700	2700	2700	0
231	20240621	152000	148305050	2700	2700	2700	2700	0
232	20240621	151900	148305050	2700	2700	2700	2700	0
233	20240621	151800	148305050	2700	2700	2700	2700	0
234	20240621	151700	148305050	2700	2700	2700	2700	0
235	20240621	151600	148305050	2700	2700	2700	2700	8
236	20240621	151500	148283450	2700	2700	2700	2700	0
237	20240621	151400	148283450	2700	2695	2700	2695	70
238	20240621	151300	148094550	2695	2695	2695	2695	0
239	20240621	151200	148094550	2695	2695	2695	2695	0
240	20240621	151100	148094550	2695	2695	2695	2695	0
241	20240621	151000	148094550	2695	2695	2695	2695	50
242	20240621	150900	147959800	2695	2695	2695	2695	186
243	20240621	150800	147458530	2700	2700	2700	2700	0
244	20240621	150700	147458530	2700	2700	2700	2700	10
245	20240621	150600	147431530	2695	2695	2695	2695	0
246	20240621	150500	147431530	2695	2695	2695	2695	0
247	20240621	150400	147431530	2695	2695	2695	2695	163
248	20240621	150300	146992245	2695	2695	2695	2695	0
249	20240621	150200	146992245	2695	2695	2695	2695	0
250	20240621	150100	146992245	2695	2695	2695	2695	0
251	20240621	150000	146992245	2695	2695	2695	2695	190
252	20240621	145900	146480195	2700	2700	2700	2700	10
253	20240621	145800	146453195	2700	2700	2700	2700	0
254	20240621	145700	146453195	2700	2700	2700	2700	0
255	20240621	145600	146453195	2700	2700	2700	2700	0
256	20240621	145500	146453195	2700	2700	2700	2700	0
257	20240621	145400	146453195	2700	2700	2700	2700	0
258	20240621	145300	146453195	2700	2705	2705	2700	433
259	20240621	145200	145281960	2700	2700	2700	2700	0
260	20240621	145100	145281960	2700	2700	2700	2700	728
261	20240621	145000	143316360	2700	2700	2700	2700	0
262	20240621	144900	143316360	2700	2700	2700	2700	0
263	20240621	144800	143316360	2700	2700	2700	2700	0
264	20240621	144700	143316360	2700	2700	2700	2700	0
265	20240621	144600	143316360	2700	2700	2700	2700	0
266	20240621	144500	143316360	2700	2700	2700	2700	0
267	20240621	144400	143316360	2700	2700	2700	2700	0
268	20240621	144300	143316360	2700	2700	2700	2700	0
269	20240621	144200	143316360	2700	2700	2700	2700	0
270	20240621	144100	143316360	2700	2700	2700	2700	0
271	20240621	144000	143316360	2700	2700	2700	2700	0
272	20240621	143900	143316360	2700	2700	2700	2700	0
273	20240621	143800	143316360	2700	2700	2700	2700	0
274	20240621	143700	143316360	2700	2700	2700	2700	0
275	20240621	143600	143316360	2700	2700	2700	2700	0
276	20240621	143500	143316360	2700	2700	2700	2700	0
277	20240621	143400	143316360	2700	2700	2700	2700	0
278	20240621	143300	143316360	2700	2700	2700	2700	0
279	20240621	143200	143316360	2700	2700	2700	2700	0
280	20240621	143100	143316360	2700	2700	2700	2700	0
281	20240621	143000	143316360	2700	2700	2700	2700	0
282	20240621	142900	143316360	2700	2700	2700	2700	1514
283	20240621	142800	139228560	2705	2705	2705	2705	278
284	20240621	142700	138476570	2705	2705	2705	2705	0
285	20240621	142600	138476570	2705	2705	2705	2705	10
286	20240621	142500	138449520	2705	2705	2705	2705	0
287	20240621	142400	138449520	2705	2705	2705	2705	0
288	20240621	142300	138449520	2705	2705	2705	2705	0
289	20240621	142200	138449520	2705	2705	2705	2705	0
290	20240621	142100	138449520	2705	2705	2705	2705	0
291	20240621	142000	138449520	2705	2705	2705	2705	0
292	20240621	141900	138449520	2705	2705	2705	2705	171
293	20240621	141800	137986965	2705	2705	2705	2705	0
294	20240621	141700	137986965	2705	2705	2705	2705	0
295	20240621	141600	137986965	2705	2705	2705	2705	0
296	20240621	141500	137986965	2705	2705	2705	2705	0
297	20240621	141400	137986965	2705	2705	2705	2705	0
298	20240621	141300	137986965	2705	2705	2705	2705	0
299	20240621	141200	137986965	2705	2705	2705	2705	0
300	20240621	141100	137986965	2705	2705	2705	2705	0
301	20240621	141000	137986965	2705	2705	2705	2705	0
302	20240621	140900	137986965	2705	2705	2705	2705	0
303	20240621	140800	137986965	2705	2705	2705	2705	0
304	20240621	140700	137986965	2705	2705	2705	2705	0
305	20240621	140600	137986965	2705	2705	2705	2705	0
306	20240621	140500	137986965	2705	2705	2705	2705	0
307	20240621	140400	137986965	2705	2705	2705	2705	140
308	20240621	140300	137608265	2705	2705	2705	2705	0
309	20240621	140200	137608265	2705	2705	2705	2705	0
310	20240621	140100	137608265	2705	2705	2705	2705	0
311	20240621	140000	137608265	2705	2705	2705	2705	0
312	20240621	135900	137608265	2705	2705	2705	2705	0
313	20240621	135800	137608265	2705	2705	2705	2705	0
314	20240621	135700	137608265	2705	2705	2705	2705	0
315	20240621	135600	137608265	2705	2705	2705	2705	0
316	20240621	135500	137608265	2705	2705	2705	2705	0
317	20240621	135400	137608265	2705	2705	2705	2705	0
318	20240621	135300	137608265	2705	2705	2705	2705	0
319	20240621	135200	137608265	2705	2705	2705	2705	32
320	20240621	135100	137521705	2705	2705	2705	2705	0
321	20240621	135000	137521705	2705	2705	2705	2705	0
322	20240621	134900	137521705	2705	2705	2705	2705	0
323	20240621	134800	137521705	2705	2705	2705	2705	0
324	20240621	134700	137521705	2705	2705	2705	2705	40
325	20240621	134600	137413505	2700	2700	2700	2700	1
326	20240621	134500	137410805	2695	2695	2695	2695	0
327	20240621	134400	137410805	2695	2695	2695	2695	0
328	20240621	134300	137410805	2695	2695	2695	2695	0
329	20240621	134200	137410805	2695	2695	2695	2695	0
330	20240621	134100	137410805	2695	2695	2695	2695	0
331	20240621	134000	137410805	2695	2695	2695	2695	0
332	20240621	133900	137410805	2695	2695	2695	2695	0
333	20240621	133800	137410805	2695	2695	2695	2695	0
334	20240621	133700	137410805	2695	2695	2695	2695	0
335	20240621	133600	137410805	2695	2695	2695	2695	0
336	20240621	133500	137410805	2695	2695	2695	2695	0
337	20240621	133400	137410805	2695	2695	2695	2695	0
338	20240621	133300	137410805	2695	2695	2695	2695	0
339	20240621	133200	137410805	2695	2695	2695	2695	0
340	20240621	133100	137410805	2695	2695	2695	2695	710
341	20240621	133000	135497355	2700	2700	2700	2700	0
342	20240621	132900	135497355	2700	2700	2700	2700	0
343	20240621	132800	135497355	2700	2700	2700	2700	0
344	20240621	132700	135497355	2700	2700	2700	2700	0
345	20240621	132600	135497355	2700	2700	2700	2700	0
346	20240621	132500	135497355	2700	2700	2700	2700	0
347	20240621	132400	135497355	2700	2700	2700	2700	0
348	20240621	132300	135497355	2700	2700	2700	2700	0
349	20240621	132200	135497355	2700	2700	2700	2700	0
350	20240621	132100	135497355	2700	2700	2700	2700	200
351	20240621	132000	134957355	2715	2715	2715	2715	0
352	20240621	131900	134957355	2715	2715	2715	2715	0
353	20240621	131800	134957355	2715	2715	2715	2715	441
354	20240621	131700	133760040	2725	2725	2725	2725	0
355	20240621	131600	133760040	2725	2725	2725	2725	0
356	20240621	131500	133760040	2725	2725	2725	2725	0
357	20240621	131400	133760040	2725	2725	2725	2725	0
358	20240621	131300	133760040	2725	2725	2725	2725	0
359	20240621	131200	133760040	2725	2725	2725	2725	0
360	20240621	131100	133760040	2725	2725	2725	2725	0
361	20240621	131000	133760040	2725	2725	2725	2725	0
362	20240621	130900	133760040	2725	2725	2725	2725	0
363	20240621	130800	133760040	2725	2725	2725	2725	0
364	20240621	130700	133760040	2725	2725	2725	2725	0
365	20240621	130600	133760040	2725	2725	2725	2725	0
366	20240621	130500	133760040	2725	2725	2725	2725	0
367	20240621	130400	133760040	2725	2725	2725	2725	0
368	20240621	130300	133760040	2725	2725	2725	2725	0
369	20240621	130200	133760040	2725	2725	2725	2725	0
370	20240621	130100	133760040	2725	2725	2725	2725	733
371	20240621	130000	131762615	2725	2725	2725	2725	0
372	20240621	125900	131762615	2725	2725	2725	2725	0
373	20240621	125800	131762615	2725	2725	2725	2725	0
374	20240621	125700	131762615	2725	2725	2725	2725	0
375	20240621	125600	131762615	2725	2725	2725	2725	0
376	20240621	125500	131762615	2725	2725	2725	2725	0
377	20240621	125400	131762615	2725	2725	2725	2725	0
378	20240621	125300	131762615	2725	2725	2725	2725	0
379	20240621	125200	131762615	2725	2725	2725	2725	0
380	20240621	125100	131762615	2725	2725	2725	2725	0
381	20240621	125000	131762615	2725	2725	2725	2725	0
382	20240621	124900	131762615	2725	2725	2725	2725	0
383	20240621	124800	131762615	2725	2725	2725	2725	0
384	20240621	124700	131762615	2725	2725	2725	2725	0
385	20240621	124600	131762615	2725	2725	2725	2725	0
386	20240621	124500	131762615	2725	2725	2725	2725	3
387	20240621	124400	131754440	2720	2720	2720	2720	190
388	20240621	124300	131237640	2720	2720	2720	2720	0
389	20240621	124200	131237640	2720	2720	2720	2720	92
390	20240621	124100	130987400	2720	2720	2720	2720	0
391	20240621	124000	130987400	2720	2720	2720	2720	256
392	20240621	123900	130291080	2720	2720	2720	2720	0
393	20240621	123800	130291080	2720	2720	2720	2720	6
394	20240621	123700	130274760	2720	2720	2720	2720	0
395	20240621	123600	130274760	2720	2720	2720	2720	0
396	20240621	123500	130274760	2720	2720	2720	2720	13
397	20240621	123400	130239400	2700	2700	2700	2700	0
398	20240621	123300	130239400	2700	2700	2700	2700	0
399	20240621	123200	130239400	2700	2700	2700	2700	0
400	20240621	123100	130239400	2700	2700	2700	2700	0
401	20240621	123000	130239400	2700	2700	2700	2700	0
402	20240621	122900	130239400	2700	2700	2700	2700	0
403	20240621	122800	130239400	2700	2700	2700	2700	0
404	20240621	122700	130239400	2700	2700	2700	2700	0
405	20240621	122600	130239400	2700	2700	2700	2700	10
406	20240621	122500	130212400	2705	2705	2705	2705	0
407	20240621	122400	130212400	2705	2705	2705	2705	0
408	20240621	122300	130212400	2705	2710	2710	2705	825
409	20240621	122200	127976710	2725	2725	2725	2725	0
410	20240621	122100	127976710	2725	2725	2725	2725	0
411	20240621	122000	127976710	2725	2725	2725	2725	0
412	20240621	121900	127976710	2725	2725	2725	2725	0
413	20240621	121800	127976710	2725	2725	2725	2725	0
414	20240621	121700	127976710	2725	2725	2725	2725	0
415	20240621	121600	127976710	2725	2725	2725	2725	0
416	20240621	121500	127976710	2725	2725	2725	2725	0
417	20240621	121400	127976710	2725	2715	2725	2715	153
418	20240621	121300	127560010	2710	2710	2710	2710	0
419	20240621	121200	127560010	2710	2710	2710	2710	0
420	20240621	121100	127560010	2710	2710	2710	2710	109
421	20240621	121000	127264620	2710	2700	2710	2700	9
422	20240621	120900	127240285	2700	2700	2700	2700	0
423	20240621	120800	127240285	2700	2700	2700	2700	0
424	20240621	120700	127240285	2700	2700	2700	2700	0
425	20240621	120600	127240285	2700	2700	2700	2700	0
426	20240621	120500	127240285	2700	2700	2700	2700	0
427	20240621	120400	127240285	2700	2700	2700	2700	0
428	20240621	120300	127240285	2700	2700	2700	2700	0
429	20240621	120200	127240285	2700	2700	2700	2700	0
430	20240621	120100	127240285	2700	2700	2700	2700	0
431	20240621	120000	127240285	2700	2700	2700	2700	0
432	20240621	115900	127240285	2700	2700	2700	2700	0
433	20240621	115800	127240285	2700	2700	2700	2700	3900
434	20240621	115700	116710285	2700	2700	2700	2700	0
435	20240621	115600	116710285	2700	2700	2700	2700	0
436	20240621	115500	116710285	2700	2700	2700	2700	0
437	20240621	115400	116710285	2700	2700	2700	2700	0
438	20240621	115300	116710285	2700	2700	2700	2700	0
439	20240621	115200	116710285	2700	2700	2700	2700	0
440	20240621	115100	116710285	2700	2700	2700	2700	0
441	20240621	115000	116710285	2700	2700	2700	2700	0
442	20240621	114900	116710285	2700	2700	2700	2700	0
443	20240621	114800	116710285	2700	2700	2700	2700	0
444	20240621	114700	116710285	2700	2700	2700	2700	94
445	20240621	114600	116456485	2700	2700	2700	2700	0
446	20240621	114500	116456485	2700	2700	2700	2700	0
447	20240621	114400	116456485	2700	2700	2700	2700	0
448	20240621	114300	116456485	2700	2700	2700	2700	0
449	20240621	114200	116456485	2700	2700	2700	2700	0
450	20240621	114100	116456485	2700	2700	2700	2700	120
451	20240621	114000	116132485	2700	2700	2700	2700	0
452	20240621	113900	116132485	2700	2700	2700	2700	0
453	20240621	113800	116132485	2700	2700	2700	2700	0
454	20240621	113700	116132485	2700	2700	2700	2700	0
455	20240621	113600	116132485	2700	2700	2700	2700	0
456	20240621	113500	116132485	2700	2700	2700	2700	0
457	20240621	113400	116132485	2700	2700	2700	2700	0
458	20240621	113300	116132485	2700	2700	2700	2700	27
459	20240621	113200	116059585	2700	2700	2700	2700	16
460	20240621	113100	116016385	2700	2700	2700	2700	0
461	20240621	113000	116016385	2700	2700	2700	2700	60
462	20240621	112900	115854385	2700	2700	2700	2700	0
463	20240621	112800	115854385	2700	2700	2700	2700	35
464	20240621	112700	115759885	2690	2700	2700	2690	110
465	20240621	112600	115463885	2700	2700	2700	2700	0
466	20240621	112500	115463885	2700	2700	2700	2700	0
467	20240621	112400	115463885	2700	2700	2700	2700	117
468	20240621	112300	115147985	2685	2685	2685	2685	0
469	20240621	112200	115147985	2685	2685	2685	2685	0
470	20240621	112100	115147985	2685	2685	2685	2685	0
471	20240621	112000	115147985	2685	2685	2685	2685	0
472	20240621	111900	115147985	2685	2685	2685	2685	0
473	20240621	111800	115147985	2685	2685	2685	2685	0
474	20240621	111700	115147985	2685	2685	2685	2685	0
475	20240621	111600	115147985	2685	2685	2685	2685	0
476	20240621	111500	115147985	2685	2685	2685	2685	0
477	20240621	111400	115147985	2685	2685	2685	2685	0
478	20240621	111300	115147985	2685	2685	2685	2685	1011
479	20240621	111200	112433450	2700	2700	2700	2700	0
480	20240621	111100	112433450	2700	2700	2700	2700	110
481	20240621	111000	112136450	2675	2675	2675	2675	0
482	20240621	110900	112136450	2675	2675	2675	2675	0
483	20240621	110800	112136450	2675	2675	2675	2675	0
484	20240621	110700	112136450	2675	2675	2675	2675	0
485	20240621	110600	112136450	2675	2675	2675	2675	0
486	20240621	110500	112136450	2675	2675	2675	2675	0
487	20240621	110400	112136450	2675	2675	2675	2675	0
488	20240621	110300	112136450	2675	2675	2675	2675	0
489	20240621	110200	112136450	2675	2675	2675	2675	0
490	20240621	110100	112136450	2675	2675	2675	2675	0
491	20240621	110000	112136450	2675	2675	2675	2675	0
492	20240621	105900	112136450	2675	2690	2690	2675	111
493	20240621	105800	111839250	2695	2695	2695	2695	1899
494	20240621	105700	106721445	2700	2700	2700	2700	82
495	20240621	105600	106500045	2700	2700	2700	2700	10
496	20240621	105500	106473045	2700	2700	2700	2700	438
497	20240621	105400	105290445	2700	2700	2700	2700	0
498	20240621	105300	105290445	2700	2700	2700	2700	0
499	20240621	105200	105290445	2700	2700	2700	2700	80
500	20240621	105100	105074445	2700	2700	2700	2700	179
501	20240621	105000	104591145	2695	2695	2695	2695	0
502	20240621	104900	104591145	2695	2695	2695	2695	0
503	20240621	104800	104591145	2695	2695	2695	2695	111
504	20240621	104700	104292000	2705	2705	2705	2705	0
505	20240621	104600	104292000	2705	2705	2705	2705	0
506	20240621	104500	104292000	2705	2710	2710	2705	1120
507	20240621	104400	101256840	2710	2705	2710	2705	147
508	20240621	104300	100859075	2685	2685	2685	2685	0
509	20240621	104200	100859075	2685	2685	2685	2685	0
510	20240621	104100	100859075	2685	2685	2685	2685	0
511	20240621	104000	100859075	2685	2685	2685	2685	0
512	20240621	103900	100859075	2685	2685	2685	2685	0
513	20240621	103800	100859075	2685	2685	2685	2685	111
514	20240621	103700	100561040	2700	2700	2700	2700	55
515	20240621	103600	100412540	2700	2700	2700	2700	0
516	20240621	103500	100412540	2700	2700	2700	2700	182
517	20240621	103400	99921140	2695	2695	2695	2695	5
518	20240621	103300	99907665	2700	2700	2700	2700	5
519	20240621	103200	99894165	2700	2700	2700	2700	0
520	20240621	103100	99894165	2700	2700	2700	2700	0
521	20240621	103000	99894165	2700	2685	2700	2685	257
522	20240621	102900	99203595	2670	2670	2670	2670	0
523	20240621	102800	99203595	2670	2670	2670	2670	0
524	20240621	102700	99203595	2670	2685	2685	2670	121
525	20240621	102600	98880375	2685	2685	2685	2685	0
526	20240621	102500	98880375	2685	2685	2685	2685	0
527	20240621	102400	98880375	2685	2685	2685	2685	0
528	20240621	102300	98880375	2685	2685	2685	2685	0
529	20240621	102200	98880375	2685	2685	2685	2685	0
530	20240621	102100	98880375	2685	2685	2685	2685	0
531	20240621	102000	98880375	2685	2685	2685	2685	0
532	20240621	101900	98880375	2685	2685	2685	2685	0
533	20240621	101800	98880375	2685	2685	2685	2685	362
534	20240621	101700	97908405	2670	2670	2670	2670	111
535	20240621	101600	97612035	2670	2670	2670	2670	650
536	20240621	101500	95876535	2670	2670	2670	2670	17020
537	20240621	101400	50433135	2685	2685	2685	2685	0
538	20240621	101300	50433135	2685	2685	2685	2685	0
539	20240621	101200	50433135	2685	2685	2685	2685	0
540	20240621	101100	50433135	2685	2685	2685	2685	0
541	20240621	101000	50433135	2685	2685	2685	2685	42
542	20240621	100900	50320365	2670	2670	2670	2670	0
543	20240621	100800	50320365	2670	2670	2670	2670	0
544	20240621	100700	50320365	2670	2670	2670	2670	111
545	20240621	100600	50023995	2685	2685	2685	2685	0
546	20240621	100500	50023995	2685	2685	2685	2685	0
547	20240621	100400	50023995	2685	2685	2685	2685	0
548	20240621	100300	50023995	2685	2685	2685	2685	0
549	20240621	100200	50023995	2685	2685	2685	2685	1
550	20240621	100100	50021310	2685	2685	2685	2685	0
551	20240621	100000	50021310	2685	2685	2685	2685	0
552	20240621	095900	50021310	2685	2685	2685	2685	0
553	20240621	095800	50021310	2685	2685	2685	2685	3
554	20240621	095700	50013255	2685	2675	2685	2675	1001
555	20240621	095600	47335570	2675	2675	2675	2675	111
556	20240621	095500	47038645	2680	2680	2680	2680	0
557	20240621	095400	47038645	2680	2680	2680	2680	0
558	20240621	095300	47038645	2680	2680	2680	2680	70
559	20240621	095200	46851045	2680	2680	2680	2680	0
560	20240621	095100	46851045	2680	2680	2680	2680	5
561	20240621	095000	46837645	2680	2680	2680	2680	0
562	20240621	094900	46837645	2680	2680	2680	2680	133
563	20240621	094800	46481205	2680	2680	2680	2680	0
564	20240621	094700	46481205	2680	2680	2680	2680	1000
565	20240621	094600	43801205	2670	2670	2670	2670	111
566	20240621	094500	43504835	2680	2680	2680	2680	3
567	20240621	094400	43496795	2680	2680	2680	2680	0
568	20240621	094300	43496795	2680	2680	2680	2680	100
569	20240621	094200	43228795	2680	2680	2680	2680	3
570	20240621	094100	43220755	2680	2680	2680	2680	0
571	20240621	094000	43220755	2680	2680	2680	2680	0
572	20240621	093900	43220755	2680	2680	2680	2680	0
573	20240621	093800	43220755	2680	2680	2680	2680	0
574	20240621	093700	43220755	2680	2680	2680	2680	0
575	20240621	093600	43220755	2680	2670	2680	2665	117
576	20240621	093500	42908770	2680	2680	2680	2680	0
577	20240621	093400	42908770	2680	2680	2680	2680	200
578	20240621	093300	42372770	2680	2680	2680	2680	116
579	20240621	093200	42061890	2680	2680	2680	2680	0
580	20240621	093100	42061890	2680	2680	2680	2680	0
581	20240621	093000	42061890	2680	2680	2680	2680	1
582	20240621	092900	42059210	2680	2680	2680	2680	0
583	20240621	092800	42059210	2680	2675	2680	2665	222
584	20240621	092700	41466780	2670	2670	2670	2670	0
585	20240621	092600	41466780	2670	2670	2670	2670	0
586	20240621	092500	41466780	2670	2670	2670	2670	111
587	20240621	092400	41170410	2670	2670	2670	2670	0
588	20240621	092300	41170410	2670	2680	2680	2670	203
589	20240621	092200	40627370	2680	2680	2680	2680	1011
590	20240621	092100	37917890	2680	2680	2680	2680	0
591	20240621	092000	37917890	2680	2680	2680	2680	0
592	20240621	091900	37917890	2680	2680	2680	2680	87
593	20240621	091800	37684730	2670	2670	2670	2670	40
594	20240621	091700	37577930	2670	2670	2670	2670	0
595	20240621	091600	37577930	2670	2670	2670	2670	97
596	20240621	091500	37318940	2670	2675	2675	2670	277
597	20240621	091400	36578480	2670	2675	2675	2670	2445
598	20240621	091300	30047395	2675	2700	2700	2670	4160
599	20240621	091200	18918270	2700	2705	2705	2700	100
600	20240621	091100	18648225	2705	2705	2705	2705	0
601	20240621	091000	18648225	2705	2705	2705	2705	0
602	20240621	090900	18648225	2705	2705	2705	2705	0
603	20240621	090800	18648225	2705	2715	2745	2705	106
604	20240621	090700	18358735	2715	2715	2715	2715	0
605	20240621	090600	18358735	2715	2700	2715	2700	6
606	20240621	090500	18342480	2705	2690	2705	2685	4757
607	20240621	090400	5496600	2695	2695	2695	2695	0
608	20240621	090300	5496600	2695	2695	2695	2695	0
609	20240621	090200	5496600	2695	2695	2695	2695	0
610	20240621	090100	5496600	2695	2695	2695	2695	70
611	20240621	090000	5307950	2695	2700	2700	2695	947