KissMeData/093190/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200500	77765085	4640	4640	4640	4640	612
3	20240625	200400	77765085	4640	4640	4640	4640	0
4	20240625	200300	77765085	4640	4640	4640	4640	0
5	20240625	200200	77765085	4640	4640	4640	4640	0
6	20240625	200100	77765085	4640	4640	4640	4640	0
7	20240625	200000	77765085	4640	4640	4640	4640	0
8	20240625	195900	77765085	4640	4640	4640	4640	0
9	20240625	195800	77765085	4640	4640	4640	4640	0
10	20240625	195700	77765085	4640	4640	4640	4640	0
11	20240625	195600	77765085	4640	4640	4640	4640	0
12	20240625	195500	77765085	4640	4640	4640	4640	0
13	20240625	195400	77765085	4640	4640	4640	4640	0
14	20240625	195300	77765085	4640	4640	4640	4640	0
15	20240625	195200	77765085	4640	4640	4640	4640	0
16	20240625	195100	77765085	4640	4640	4640	4640	0
17	20240625	195000	77765085	4640	4640	4640	4640	0
18	20240625	194900	77765085	4640	4640	4640	4640	0
19	20240625	194800	77765085	4640	4640	4640	4640	0
20	20240625	194700	77765085	4640	4640	4640	4640	0
21	20240625	194600	77765085	4640	4640	4640	4640	0
22	20240625	194500	77765085	4640	4640	4640	4640	0
23	20240625	194400	77765085	4640	4640	4640	4640	0
24	20240625	194300	77765085	4640	4640	4640	4640	0
25	20240625	194200	77765085	4640	4640	4640	4640	0
26	20240625	194100	77765085	4640	4640	4640	4640	0
27	20240625	194000	77765085	4640	4640	4640	4640	0
28	20240625	193900	77765085	4640	4640	4640	4640	0
29	20240625	193800	77765085	4640	4640	4640	4640	0
30	20240625	193700	77765085	4640	4640	4640	4640	0
31	20240625	193600	77765085	4640	4640	4640	4640	0
32	20240625	193500	77765085	4640	4640	4640	4640	612
33	20240625	193400	77765085	4640	4640	4640	4640	0
34	20240625	193300	77765085	4640	4640	4640	4640	0
35	20240625	193200	77765085	4640	4640	4640	4640	0
36	20240625	193100	77765085	4640	4640	4640	4640	0
37	20240625	193000	77765085	4640	4640	4640	4640	0
38	20240625	192900	77765085	4640	4640	4640	4640	0
39	20240625	192800	77765085	4640	4640	4640	4640	0
40	20240625	192700	77765085	4640	4640	4640	4640	0
41	20240625	192600	77765085	4640	4640	4640	4640	0
42	20240625	192500	77765085	4640	4640	4640	4640	0
43	20240625	192400	77765085	4640	4640	4640	4640	0
44	20240625	192300	77765085	4640	4640	4640	4640	0
45	20240625	192200	77765085	4640	4640	4640	4640	0
46	20240625	192100	77765085	4640	4640	4640	4640	0
47	20240625	192000	77765085	4640	4640	4640	4640	0
48	20240625	191900	77765085	4640	4640	4640	4640	0
49	20240625	191800	77765085	4640	4640	4640	4640	0
50	20240625	191700	77765085	4640	4640	4640	4640	0
51	20240625	191600	77765085	4640	4640	4640	4640	0
52	20240625	191500	77765085	4640	4640	4640	4640	0
53	20240625	191400	77765085	4640	4640	4640	4640	0
54	20240625	191300	77765085	4640	4640	4640	4640	0
55	20240625	191200	77765085	4640	4640	4640	4640	0
56	20240625	191100	77765085	4640	4640	4640	4640	0
57	20240625	191000	77765085	4640	4640	4640	4640	0
58	20240625	190900	77765085	4640	4640	4640	4640	0
59	20240625	190800	77765085	4640	4640	4640	4640	0
60	20240625	190700	77765085	4640	4640	4640	4640	0
61	20240625	190600	77765085	4640	4640	4640	4640	0
62	20240625	190500	77765085	4640	4640	4640	4640	612
63	20240625	190400	77765085	4640	4640	4640	4640	0
64	20240625	190300	77765085	4640	4640	4640	4640	0
65	20240625	190200	77765085	4640	4640	4640	4640	0
66	20240625	190100	77765085	4640	4640	4640	4640	0
67	20240625	190000	77765085	4640	4640	4640	4640	0
68	20240625	185900	77765085	4640	4640	4640	4640	0
69	20240625	185800	77765085	4640	4640	4640	4640	0
70	20240625	185700	77765085	4640	4640	4640	4640	0
71	20240625	185600	77765085	4640	4640	4640	4640	0
72	20240625	185500	77765085	4640	4640	4640	4640	0
73	20240625	185400	77765085	4640	4640	4640	4640	0
74	20240625	185300	77765085	4640	4640	4640	4640	0
75	20240625	185200	77765085	4640	4640	4640	4640	0
76	20240625	185100	77765085	4640	4640	4640	4640	0
77	20240625	185000	77765085	4640	4640	4640	4640	0
78	20240625	184900	77765085	4640	4640	4640	4640	0
79	20240625	184800	77765085	4640	4640	4640	4640	0
80	20240625	184700	77765085	4640	4640	4640	4640	0
81	20240625	184600	77765085	4640	4640	4640	4640	0
82	20240625	184500	77765085	4640	4640	4640	4640	0
83	20240625	184400	77765085	4640	4640	4640	4640	0
84	20240625	184300	77765085	4640	4640	4640	4640	0
85	20240625	184200	77765085	4640	4640	4640	4640	0
86	20240625	184100	77765085	4640	4640	4640	4640	0
87	20240625	184000	77765085	4640	4640	4640	4640	0
88	20240625	183900	77765085	4640	4640	4640	4640	0
89	20240625	183800	77765085	4640	4640	4640	4640	0
90	20240625	183700	77765085	4640	4640	4640	4640	0
91	20240625	183600	77765085	4640	4640	4640	4640	0
92	20240625	183500	77765085	4640	4640	4640	4640	612
93	20240625	183400	77765085	4640	4640	4640	4640	0
94	20240625	183300	77765085	4640	4640	4640	4640	0
95	20240625	183200	77765085	4640	4640	4640	4640	0
96	20240625	183100	77765085	4640	4640	4640	4640	0
97	20240625	183000	77765085	4640	4640	4640	4640	0
98	20240625	182900	77765085	4640	4640	4640	4640	0
99	20240625	182800	77765085	4640	4640	4640	4640	0
100	20240625	182700	77765085	4640	4640	4640	4640	0
101	20240625	182600	77765085	4640	4640	4640	4640	0
102	20240625	182500	77765085	4640	4640	4640	4640	0
103	20240625	182400	77765085	4640	4640	4640	4640	0
104	20240625	182300	77765085	4640	4640	4640	4640	0
105	20240625	182200	77765085	4640	4640	4640	4640	0
106	20240625	182100	77765085	4640	4640	4640	4640	0
107	20240625	182000	77765085	4640	4640	4640	4640	0
108	20240625	181900	77765085	4640	4640	4640	4640	0
109	20240625	181800	77765085	4640	4640	4640	4640	0
110	20240625	181700	77765085	4640	4640	4640	4640	0
111	20240625	181600	77765085	4640	4640	4640	4640	0
112	20240625	181500	77765085	4640	4640	4640	4640	0
113	20240625	181400	77765085	4640	4640	4640	4640	0
114	20240625	181300	77765085	4640	4640	4640	4640	0
115	20240625	181200	77765085	4640	4640	4640	4640	0
116	20240625	181100	77765085	4640	4640	4640	4640	0
117	20240625	181000	77765085	4640	4640	4640	4640	0
118	20240625	180900	77765085	4640	4640	4640	4640	0
119	20240625	180800	77765085	4640	4640	4640	4640	0
120	20240625	180700	77765085	4640	4640	4640	4640	0
121	20240625	180600	77765085	4640	4640	4640	4640	0
122	20240625	180500	77765085	4640	4640	4640	4640	612
123	20240625	180400	77765085	4640	4640	4640	4640	0
124	20240625	180300	77765085	4640	4640	4640	4640	0
125	20240625	180200	77765085	4640	4640	4640	4640	0
126	20240625	180100	77765085	4640	4640	4640	4640	0
127	20240625	180000	77765085	4640	4640	4640	4640	0
128	20240625	175900	77765085	4640	4640	4640	4640	0
129	20240625	175800	77765085	4640	4640	4640	4640	0
130	20240625	175700	77765085	4640	4640	4640	4640	0
131	20240625	175600	77765085	4640	4640	4640	4640	0
132	20240625	175500	77765085	4640	4640	4640	4640	0
133	20240625	175400	77765085	4640	4640	4640	4640	0
134	20240625	175300	77765085	4640	4640	4640	4640	0
135	20240625	175200	77765085	4640	4640	4640	4640	0
136	20240625	175100	77765085	4640	4640	4640	4640	0
137	20240625	175000	77765085	4640	4640	4640	4640	0
138	20240625	174900	77765085	4640	4640	4640	4640	0
139	20240625	174800	77765085	4640	4640	4640	4640	0
140	20240625	174700	77765085	4640	4640	4640	4640	0
141	20240625	174600	77765085	4640	4640	4640	4640	0
142	20240625	174500	77765085	4640	4640	4640	4640	0
143	20240625	174400	77765085	4640	4640	4640	4640	0
144	20240625	174300	77765085	4640	4640	4640	4640	0
145	20240625	174200	77765085	4640	4640	4640	4640	0
146	20240625	174100	77765085	4640	4640	4640	4640	0
147	20240625	174000	77765085	4640	4640	4640	4640	0
148	20240625	173900	77765085	4640	4640	4640	4640	0
149	20240625	173800	77765085	4640	4640	4640	4640	0
150	20240625	173700	77765085	4640	4640	4640	4640	0
151	20240625	173600	77765085	4640	4640	4640	4640	0
152	20240625	173500	77765085	4640	4640	4640	4640	612
153	20240625	173400	77765085	4640	4640	4640	4640	0
154	20240625	173300	77765085	4640	4640	4640	4640	0
155	20240625	173200	77765085	4640	4640	4640	4640	0
156	20240625	173100	77765085	4640	4640	4640	4640	0
157	20240625	173000	77765085	4640	4640	4640	4640	0
158	20240625	172900	77765085	4640	4640	4640	4640	0
159	20240625	172800	77765085	4640	4640	4640	4640	0
160	20240625	172700	77765085	4640	4640	4640	4640	0
161	20240625	172600	77765085	4640	4640	4640	4640	0
162	20240625	172500	77765085	4640	4640	4640	4640	0
163	20240625	172400	77765085	4640	4640	4640	4640	0
164	20240625	172300	77765085	4640	4640	4640	4640	0
165	20240625	172200	77765085	4640	4640	4640	4640	0
166	20240625	172100	77765085	4640	4640	4640	4640	0
167	20240625	172000	77765085	4640	4640	4640	4640	0
168	20240625	171900	77765085	4640	4640	4640	4640	0
169	20240625	171800	77765085	4640	4640	4640	4640	0
170	20240625	171700	77765085	4640	4640	4640	4640	0
171	20240625	171600	77765085	4640	4640	4640	4640	0
172	20240625	171500	77765085	4640	4640	4640	4640	0
173	20240625	171400	77765085	4640	4640	4640	4640	0
174	20240625	171300	77765085	4640	4640	4640	4640	0
175	20240625	171200	77765085	4640	4640	4640	4640	0
176	20240625	171100	77765085	4640	4640	4640	4640	0
177	20240625	171000	77765085	4640	4640	4640	4640	0
178	20240625	170900	77765085	4640	4640	4640	4640	0
179	20240625	170800	77765085	4640	4640	4640	4640	0
180	20240625	170700	77765085	4640	4640	4640	4640	0
181	20240625	170600	77765085	4640	4640	4640	4640	0
182	20240625	170500	77765085	4640	4640	4640	4640	612
183	20240625	170400	77765085	4640	4640	4640	4640	0
184	20240625	170300	77765085	4640	4640	4640	4640	0
185	20240625	170200	77765085	4640	4640	4640	4640	0
186	20240625	170100	77765085	4640	4640	4640	4640	0
187	20240625	170000	77765085	4640	4640	4640	4640	0
188	20240625	165900	77765085	4640	4640	4640	4640	0
189	20240625	165800	77765085	4640	4640	4640	4640	0
190	20240625	165700	77765085	4640	4640	4640	4640	0
191	20240625	165600	77765085	4640	4640	4640	4640	0
192	20240625	165500	77765085	4640	4640	4640	4640	0
193	20240625	165400	77765085	4640	4640	4640	4640	0
194	20240625	165300	77765085	4640	4640	4640	4640	0
195	20240625	165200	77765085	4640	4640	4640	4640	0
196	20240625	165100	77765085	4640	4640	4640	4640	0
197	20240625	165000	77765085	4640	4640	4640	4640	0
198	20240625	164900	77765085	4640	4640	4640	4640	0
199	20240625	164800	77765085	4640	4640	4640	4640	0
200	20240625	164700	77765085	4640	4640	4640	4640	0
201	20240625	164600	77765085	4640	4640	4640	4640	0
202	20240625	164500	77765085	4640	4640	4640	4640	0
203	20240625	164400	77765085	4640	4640	4640	4640	0
204	20240625	164300	77765085	4640	4640	4640	4640	0
205	20240625	164200	77765085	4640	4640	4640	4640	0
206	20240625	164100	77765085	4640	4640	4640	4640	0
207	20240625	164000	77765085	4640	4640	4640	4640	0
208	20240625	163900	77765085	4640	4640	4640	4640	0
209	20240625	163800	77765085	4640	4640	4640	4640	0
210	20240625	163700	77765085	4640	4640	4640	4640	0
211	20240625	163600	77765085	4640	4640	4640	4640	0
212	20240625	163500	77765085	4640	4640	4640	4640	612
213	20240625	163400	77765085	4640	4640	4640	4640	0
214	20240625	163300	77765085	4640	4640	4640	4640	0
215	20240625	163200	77765085	4640	4640	4640	4640	0
216	20240625	163100	77765085	4640	4640	4640	4640	0
217	20240625	163000	77765085	4640	4640	4640	4640	0
218	20240625	162900	77765085	4640	4640	4640	4640	0
219	20240625	162800	77765085	4640	4640	4640	4640	0
220	20240625	162700	77765085	4640	4640	4640	4640	0
221	20240625	162600	77765085	4640	4640	4640	4640	0
222	20240625	162500	77765085	4640	4640	4640	4640	0
223	20240625	162400	77765085	4640	4640	4640	4640	0
224	20240625	162300	77765085	4640	4640	4640	4640	0
225	20240625	162200	77765085	4640	4640	4640	4640	0
226	20240625	162100	77765085	4640	4640	4640	4640	0
227	20240625	162000	77765085	4640	4640	4640	4640	0
228	20240625	161900	77765085	4640	4640	4640	4640	0
229	20240625	161800	77765085	4640	4640	4640	4640	0
230	20240625	161700	77765085	4640	4640	4640	4640	0
231	20240625	161600	77765085	4640	4640	4640	4640	0
232	20240625	161500	77765085	4640	4640	4640	4640	0
233	20240625	161400	77765085	4640	4640	4640	4640	0
234	20240625	161300	77765085	4640	4640	4640	4640	0
235	20240625	161200	77765085	4640	4640	4640	4640	0
236	20240625	161100	77765085	4640	4640	4640	4640	0
237	20240625	161000	77765085	4640	4640	4640	4640	0
238	20240625	160900	77765085	4640	4640	4640	4640	0
239	20240625	160800	77765085	4640	4640	4640	4640	0
240	20240625	160700	77765085	4640	4640	4640	4640	0
241	20240625	160600	77765085	4640	4640	4640	4640	0
242	20240625	160500	77765085	4640	4640	4640	4640	612
243	20240625	160400	77765085	4640	4640	4640	4640	0
244	20240625	160300	77765085	4640	4640	4640	4640	0
245	20240625	160200	77765085	4640	4640	4640	4640	0
246	20240625	160100	77765085	4640	4640	4640	4640	0
247	20240625	160000	77765085	4640	4640	4640	4640	0
248	20240625	155900	77765085	4640	4640	4640	4640	0
249	20240625	155800	77765085	4640	4640	4640	4640	0
250	20240625	155700	77765085	4640	4640	4640	4640	0
251	20240625	155600	77765085	4640	4640	4640	4640	0
252	20240625	155500	77765085	4640	4640	4640	4640	0
253	20240625	155400	77765085	4640	4640	4640	4640	0
254	20240625	155300	77765085	4640	4640	4640	4640	0
255	20240625	155200	77765085	4640	4640	4640	4640	0
256	20240625	155100	77765085	4640	4640	4640	4640	0
257	20240625	155000	77765085	4640	4640	4640	4640	0
258	20240625	154900	77765085	4640	4640	4640	4640	0
259	20240625	154800	77765085	4640	4640	4640	4640	0
260	20240625	154700	77765085	4640	4640	4640	4640	0
261	20240625	154600	77765085	4640	4640	4640	4640	0
262	20240625	154500	77765085	4640	4640	4640	4640	0
263	20240625	154400	77765085	4640	4640	4640	4640	0
264	20240625	154300	77765085	4640	4640	4640	4640	0
265	20240625	154200	77765085	4640	4640	4640	4640	0
266	20240625	154100	77765085	4640	4640	4640	4640	0
267	20240625	154000	77765085	4640	4640	4640	4640	0
268	20240625	153900	77765085	4640	4640	4640	4640	0
269	20240625	153800	77765085	4640	4640	4640	4640	0
270	20240625	153700	77765085	4640	4640	4640	4640	0
271	20240625	153600	77765085	4640	4640	4640	4640	0
272	20240625	153500	77765085	4640	4640	4640	4640	612
273	20240625	153400	77765085	4640	4640	4640	4640	0
274	20240625	153300	77765085	4640	4640	4640	4640	0
275	20240625	153200	77765085	4640	4640	4640	4640	0
276	20240625	153100	77765085	4640	4640	4640	4640	0
277	20240625	153000	77765085	4640	4640	4640	4640	612
278	20240625	152900	74925405	4665	4665	4665	4665	0
279	20240625	152800	74925405	4665	4665	4665	4665	0
280	20240625	152700	74925405	4665	4665	4665	4665	0
281	20240625	152600	74925405	4665	4665	4665	4665	0
282	20240625	152500	74925405	4665	4665	4665	4665	0
283	20240625	152400	74925405	4665	4665	4665	4665	0
284	20240625	152300	74925405	4665	4665	4665	4665	0
285	20240625	152200	74925405	4665	4665	4665	4665	0
286	20240625	152100	74925405	4665	4665	4665	4665	0
287	20240625	152000	74925405	4665	4665	4665	4665	0
288	20240625	151900	74925405	4665	4665	4665	4665	1
289	20240625	151800	74920740	4665	4665	4665	4665	1
290	20240625	151700	74916075	4660	4660	4660	4660	0
291	20240625	151600	74916075	4660	4660	4660	4660	0
292	20240625	151500	74916075	4660	4660	4660	4660	14
293	20240625	151400	74850835	4665	4660	4665	4660	146
294	20240625	151300	74170045	4660	4660	4660	4660	1
295	20240625	151200	74165385	4650	4660	4660	4650	164
296	20240625	151100	73401390	4660	4660	4660	4660	0
297	20240625	151000	73401390	4660	4660	4660	4660	0
298	20240625	150900	73401390	4660	4660	4660	4660	0
299	20240625	150800	73401390	4660	4660	4660	4660	0
300	20240625	150700	73401390	4660	4660	4660	4660	0
301	20240625	150600	73401390	4660	4665	4665	4660	31
302	20240625	150500	73256780	4665	4660	4665	4660	6
303	20240625	150400	73228805	4665	4660	4665	4660	62
304	20240625	150300	72939870	4650	4650	4660	4650	20
305	20240625	150200	72846790	4665	4665	4665	4665	0
306	20240625	150100	72846790	4665	4665	4665	4665	0
307	20240625	150000	72846790	4665	4650	4665	4650	6
308	20240625	145900	72818875	4650	4650	4650	4650	1
309	20240625	145800	72814225	4665	4640	4665	4640	129
310	20240625	145700	72212885	4650	4640	4650	4640	3
311	20240625	145600	72198955	4635	4635	4635	4635	0
312	20240625	145500	72198955	4635	4635	4635	4635	0
313	20240625	145400	72198955	4635	4640	4640	4635	10
314	20240625	145300	72152590	4645	4645	4645	4645	1
315	20240625	145200	72147945	4635	4640	4640	4635	58
316	20240625	145100	71879060	4635	4635	4635	4635	0
317	20240625	145000	71879060	4635	4635	4650	4635	12
318	20240625	144900	71823425	4635	4635	4635	4635	0
319	20240625	144800	71823425	4635	4640	4640	4635	318
320	20240625	144700	70348600	4640	4640	4640	4640	0
321	20240625	144600	70348600	4640	4640	4640	4640	2
322	20240625	144500	70339320	4640	4640	4640	4640	0
323	20240625	144400	70339320	4640	4640	4640	4640	0
324	20240625	144300	70339320	4640	4640	4640	4640	0
325	20240625	144200	70339320	4640	4640	4640	4640	0
326	20240625	144100	70339320	4640	4640	4640	4640	0
327	20240625	144000	70339320	4640	4640	4640	4640	0
328	20240625	143900	70339320	4640	4640	4640	4640	0
329	20240625	143800	70339320	4640	4640	4640	4640	0
330	20240625	143700	70339320	4640	4640	4640	4640	0
331	20240625	143600	70339320	4640	4640	4640	4640	0
332	20240625	143500	70339320	4640	4640	4640	4640	0
333	20240625	143400	70339320	4640	4640	4640	4640	0
334	20240625	143300	70339320	4640	4640	4640	4640	0
335	20240625	143200	70339320	4640	4640	4640	4640	1
336	20240625	143100	70334680	4640	4640	4640	4640	0
337	20240625	143000	70334680	4640	4650	4650	4640	3
338	20240625	142900	70320750	4650	4650	4650	4650	0
339	20240625	142800	70320750	4650	4650	4650	4650	0
340	20240625	142700	70320750	4650	4650	4650	4650	0
341	20240625	142600	70320750	4650	4650	4650	4650	0
342	20240625	142500	70320750	4650	4650	4650	4650	0
343	20240625	142400	70320750	4650	4650	4650	4650	0
344	20240625	142300	70320750	4650	4650	4650	4650	0
345	20240625	142200	70320750	4650	4650	4650	4650	0
346	20240625	142100	70320750	4650	4650	4650	4650	8
347	20240625	142000	70283550	4640	4640	4640	4635	423
348	20240625	141900	68321990	4640	4640	4640	4640	0
349	20240625	141800	68321990	4640	4640	4640	4640	0
350	20240625	141700	68321990	4640	4640	4640	4640	33
351	20240625	141600	68168870	4650	4640	4650	4640	2
352	20240625	141500	68159580	4650	4650	4650	4650	0
353	20240625	141400	68159580	4650	4650	4650	4650	0
354	20240625	141300	68159580	4650	4650	4650	4650	1
355	20240625	141200	68154930	4640	4645	4645	4640	20
356	20240625	141100	68062080	4635	4635	4635	4635	0
357	20240625	141000	68062080	4635	4635	4635	4635	0
358	20240625	140900	68062080	4635	4635	4635	4635	0
359	20240625	140800	68062080	4635	4635	4635	4635	0
360	20240625	140700	68062080	4635	4640	4645	4635	578
361	20240625	140600	65377880	4640	4655	4655	4640	16
362	20240625	140500	65303625	4640	4650	4670	4640	1065
363	20240625	140400	60349750	4650	4645	4660	4635	28
364	20240625	140300	60219740	4660	4660	4660	4660	2
365	20240625	140200	60210420	4650	4665	4665	4650	35
366	20240625	140100	60047440	4665	4665	4665	4665	0
367	20240625	140000	60047440	4665	4665	4665	4665	0
368	20240625	135900	60047440	4665	4665	4665	4665	0
369	20240625	135800	60047440	4665	4660	4665	4655	549
370	20240625	135700	57491335	4665	4665	4665	4665	0
371	20240625	135600	57491335	4665	4665	4665	4665	0
372	20240625	135500	57491335	4665	4665	4665	4665	0
373	20240625	135400	57491335	4665	4665	4665	4665	0
374	20240625	135300	57491335	4665	4665	4665	4665	0
375	20240625	135200	57491335	4665	4665	4665	4665	0
376	20240625	135100	57491335	4665	4660	4665	4660	10
377	20240625	135000	57444730	4660	4660	4660	4660	100
378	20240625	134900	56978730	4660	4660	4660	4660	0
379	20240625	134800	56978730	4660	4660	4660	4660	1
380	20240625	134700	56974070	4660	4655	4660	4655	18
381	20240625	134600	56890275	4655	4655	4655	4655	0
382	20240625	134500	56890275	4655	4655	4655	4655	0
383	20240625	134400	56890275	4655	4655	4655	4655	0
384	20240625	134300	56890275	4655	4655	4655	4655	0
385	20240625	134200	56890275	4655	4655	4655	4655	0
386	20240625	134100	56890275	4655	4655	4655	4655	3
387	20240625	134000	56876310	4655	4655	4655	4655	0
388	20240625	133900	56876310	4655	4655	4655	4655	0
389	20240625	133800	56876310	4655	4655	4655	4655	3
390	20240625	133700	56862345	4655	4655	4655	4655	0
391	20240625	133600	56862345	4655	4655	4655	4655	0
392	20240625	133500	56862345	4655	4655	4655	4655	0
393	20240625	133400	56862345	4655	4655	4655	4655	0
394	20240625	133300	56862345	4655	4650	4655	4650	30
395	20240625	133200	56722825	4650	4650	4650	4650	22
396	20240625	133100	56620525	4655	4655	4655	4655	1
397	20240625	133000	56615870	4655	4655	4655	4655	21
398	20240625	132900	56518115	4655	4655	4655	4655	3
399	20240625	132800	56504150	4655	4645	4655	4645	159
400	20240625	132700	55764680	4645	4645	4645	4645	0
401	20240625	132600	55764680	4645	4645	4645	4645	0
402	20240625	132500	55764680	4645	4645	4645	4645	0
403	20240625	132400	55764680	4645	4640	4645	4640	37
404	20240625	132300	55592910	4650	4650	4650	4650	0
405	20240625	132200	55592910	4650	4650	4650	4650	0
406	20240625	132100	55592910	4650	4650	4650	4650	0
407	20240625	132000	55592910	4650	4650	4650	4650	0
408	20240625	131900	55592910	4650	4650	4650	4650	5
409	20240625	131800	55569660	4650	4650	4650	4650	0
410	20240625	131700	55569660	4650	4650	4650	4650	0
411	20240625	131600	55569660	4650	4645	4650	4645	69
412	20240625	131500	55249150	4645	4645	4645	4645	5
413	20240625	131400	55225925	4645	4645	4645	4645	0
414	20240625	131300	55225925	4645	4645	4645	4645	10
415	20240625	131200	55179475	4645	4645	4645	4645	25
416	20240625	131100	55063350	4645	4645	4645	4645	12
417	20240625	131000	55007610	4645	4645	4645	4645	0
418	20240625	130900	55007610	4645	4645	4645	4645	0
419	20240625	130800	55007610	4645	4645	4645	4645	0
420	20240625	130700	55007610	4645	4645	4645	4645	0
421	20240625	130600	55007610	4645	4645	4645	4645	7
422	20240625	130500	54975095	4645	4640	4645	4640	160
423	20240625	130400	54232665	4635	4640	4640	4635	39
424	20240625	130300	54051770	4640	4635	4640	4635	70
425	20240625	130200	53726980	4635	4635	4635	4635	1
426	20240625	130100	53722345	4630	4630	4630	4630	2
427	20240625	130000	53713085	4630	4630	4630	4630	0
428	20240625	125900	53713085	4630	4630	4630	4630	0
429	20240625	125800	53713085	4630	4630	4630	4630	14
430	20240625	125700	53648265	4640	4640	4640	4640	30
431	20240625	125600	53509065	4630	4630	4630	4630	0
432	20240625	125500	53509065	4630	4640	4640	4630	21
433	20240625	125400	53411635	4630	4630	4630	4630	0
434	20240625	125300	53411635	4630	4630	4630	4630	5
435	20240625	125200	53388485	4630	4630	4630	4630	0
436	20240625	125100	53388485	4630	4630	4630	4630	0
437	20240625	125000	53388485	4630	4630	4630	4630	0
438	20240625	124900	53388485	4630	4640	4640	4630	7
439	20240625	124800	53356065	4630	4630	4630	4630	0
440	20240625	124700	53356065	4630	4630	4630	4630	0
441	20240625	124600	53356065	4630	4635	4635	4630	95
442	20240625	124500	52915750	4630	4640	4640	4630	840
443	20240625	124400	49026540	4630	4630	4630	4630	0
444	20240625	124300	49026540	4630	4630	4630	4630	0
445	20240625	124200	49026540	4630	4640	4640	4630	5
446	20240625	124100	49003380	4640	4640	4640	4640	0
447	20240625	124000	49003380	4640	4630	4640	4630	2
448	20240625	123900	48994110	4630	4640	4640	4630	5
449	20240625	123800	48970950	4630	4630	4630	4630	0
450	20240625	123700	48970950	4630	4630	4640	4630	53
451	20240625	123600	48725130	4645	4640	4645	4630	1211
452	20240625	123500	43112145	4640	4640	4640	4640	1
453	20240625	123400	43107505	4640	4645	4645	4640	536
454	20240625	123300	40618395	4660	4650	4660	4645	194
455	20240625	123200	39716505	4660	4660	4660	4660	0
456	20240625	123100	39716505	4660	4660	4660	4660	0
457	20240625	123000	39716505	4660	4660	4660	4660	0
458	20240625	122900	39716505	4660	4660	4660	4660	0
459	20240625	122800	39716505	4660	4650	4660	4650	6
460	20240625	122700	39688575	4665	4665	4665	4665	0
461	20240625	122600	39688575	4665	4665	4665	4665	0
462	20240625	122500	39688575	4665	4665	4665	4665	0
463	20240625	122400	39688575	4665	4665	4665	4665	0
464	20240625	122300	39688575	4665	4665	4665	4665	0
465	20240625	122200	39688575	4665	4665	4665	4665	0
466	20240625	122100	39688575	4665	4665	4665	4665	0
467	20240625	122000	39688575	4665	4665	4665	4665	0
468	20240625	121900	39688575	4665	4665	4665	4665	0
469	20240625	121800	39688575	4665	4665	4665	4665	0
470	20240625	121700	39688575	4665	4665	4665	4665	0
471	20240625	121600	39688575	4665	4665	4665	4665	0
472	20240625	121500	39688575	4665	4665	4665	4665	0
473	20240625	121400	39688575	4665	4665	4665	4665	0
474	20240625	121300	39688575	4665	4665	4665	4665	0
475	20240625	121200	39688575	4665	4665	4665	4665	0
476	20240625	121100	39688575	4665	4665	4665	4665	0
477	20240625	121000	39688575	4665	4665	4665	4665	0
478	20240625	120900	39688575	4665	4665	4665	4665	0
479	20240625	120800	39688575	4665	4665	4665	4665	0
480	20240625	120700	39688575	4665	4665	4665	4665	0
481	20240625	120600	39688575	4665	4665	4665	4665	0
482	20240625	120500	39688575	4665	4665	4665	4665	0
483	20240625	120400	39688575	4665	4665	4665	4665	0
484	20240625	120300	39688575	4665	4665	4665	4665	0
485	20240625	120200	39688575	4665	4665	4665	4665	0
486	20240625	120100	39688575	4665	4665	4665	4665	6
487	20240625	120000	39660585	4665	4660	4665	4660	23
488	20240625	115900	39553395	4660	4660	4660	4660	0
489	20240625	115800	39553395	4660	4660	4660	4660	0
490	20240625	115700	39553395	4660	4660	4660	4660	5
491	20240625	115600	39530095	4660	4660	4660	4660	0
492	20240625	115500	39530095	4660	4660	4660	4660	0
493	20240625	115400	39530095	4660	4660	4660	4660	0
494	20240625	115300	39530095	4660	4660	4660	4660	0
495	20240625	115200	39530095	4660	4660	4660	4660	0
496	20240625	115100	39530095	4660	4660	4660	4660	0
497	20240625	115000	39530095	4660	4660	4660	4660	0
498	20240625	114900	39530095	4660	4660	4660	4660	5
499	20240625	114800	39506795	4660	4660	4660	4660	0
500	20240625	114700	39506795	4660	4660	4660	4660	0
501	20240625	114600	39506795	4660	4660	4660	4660	0
502	20240625	114500	39506795	4660	4660	4660	4660	0
503	20240625	114400	39506795	4660	4660	4660	4660	0
504	20240625	114300	39506795	4660	4660	4660	4660	0
505	20240625	114200	39506795	4660	4660	4660	4660	0
506	20240625	114100	39506795	4660	4660	4660	4660	0
507	20240625	114000	39506795	4660	4660	4660	4660	0
508	20240625	113900	39506795	4660	4645	4660	4645	31
509	20240625	113800	39362575	4660	4655	4660	4655	2
510	20240625	113700	39353260	4660	4660	4660	4660	0
511	20240625	113600	39353260	4660	4660	4660	4660	1
512	20240625	113500	39348600	4655	4655	4655	4655	81
513	20240625	113400	38971545	4655	4655	4655	4655	0
514	20240625	113300	38971545	4655	4655	4655	4655	0
515	20240625	113200	38971545	4655	4655	4655	4655	0
516	20240625	113100	38971545	4655	4655	4655	4655	0
517	20240625	113000	38971545	4655	4655	4655	4655	0
518	20240625	112900	38971545	4655	4655	4655	4655	0
519	20240625	112800	38971545	4655	4655	4655	4655	0
520	20240625	112700	38971545	4655	4655	4655	4655	0
521	20240625	112600	38971545	4655	4655	4655	4655	1
522	20240625	112500	38966890	4645	4645	4645	4645	0
523	20240625	112400	38966890	4645	4645	4645	4645	0
524	20240625	112300	38966890	4645	4645	4645	4645	15
525	20240625	112200	38897215	4655	4655	4655	4655	0
526	20240625	112100	38897215	4655	4645	4655	4645	37
527	20240625	112000	38725170	4660	4660	4660	4660	0
528	20240625	111900	38725170	4660	4650	4660	4650	788
529	20240625	111800	35060635	4650	4650	4650	4650	22
530	20240625	111700	34958335	4650	4650	4650	4650	1
531	20240625	111600	34953685	4650	4650	4650	4650	0
532	20240625	111500	34953685	4650	4650	4650	4650	0
533	20240625	111400	34953685	4650	4650	4650	4650	0
534	20240625	111300	34953685	4650	4650	4650	4650	0
535	20240625	111200	34953685	4650	4650	4650	4650	1
536	20240625	111100	34949035	4650	4650	4650	4650	0
537	20240625	111000	34949035	4650	4650	4650	4650	0
538	20240625	110900	34949035	4650	4650	4650	4650	0
539	20240625	110800	34949035	4650	4650	4650	4650	3
540	20240625	110700	34935085	4650	4650	4650	4650	0
541	20240625	110600	34935085	4650	4650	4650	4650	0
542	20240625	110500	34935085	4650	4650	4650	4650	0
543	20240625	110400	34935085	4650	4650	4650	4650	0
544	20240625	110300	34935085	4650	4650	4650	4650	0
545	20240625	110200	34935085	4650	4650	4650	4650	0
546	20240625	110100	34935085	4650	4650	4650	4650	0
547	20240625	110000	34935085	4650	4650	4650	4650	0
548	20240625	105900	34935085	4650	4650	4650	4650	0
549	20240625	105800	34935085	4650	4650	4650	4650	0
550	20240625	105700	34935085	4650	4650	4650	4650	0
551	20240625	105600	34935085	4650	4650	4650	4650	0
552	20240625	105500	34935085	4650	4650	4650	4650	0
553	20240625	105400	34935085	4650	4650	4650	4650	0
554	20240625	105300	34935085	4650	4650	4650	4650	0
555	20240625	105200	34935085	4650	4650	4650	4650	0
556	20240625	105100	34935085	4650	4650	4650	4650	0
557	20240625	105000	34935085	4650	4650	4650	4650	0
558	20240625	104900	34935085	4650	4650	4650	4650	0
559	20240625	104800	34935085	4650	4650	4650	4650	0
560	20240625	104700	34935085	4650	4650	4650	4650	0
561	20240625	104600	34935085	4650	4650	4650	4650	0
562	20240625	104500	34935085	4650	4650	4650	4650	0
563	20240625	104400	34935085	4650	4650	4650	4650	0
564	20240625	104300	34935085	4650	4650	4650	4650	0
565	20240625	104200	34935085	4650	4650	4650	4650	0
566	20240625	104100	34935085	4650	4650	4650	4650	0
567	20240625	104000	34935085	4650	4650	4650	4650	0
568	20240625	103900	34935085	4650	4650	4650	4650	0
569	20240625	103800	34935085	4650	4650	4650	4650	0
570	20240625	103700	34935085	4650	4650	4650	4650	0
571	20240625	103600	34935085	4650	4645	4650	4645	21
572	20240625	103500	34837440	4650	4650	4650	4650	0
573	20240625	103400	34837440	4650	4650	4650	4650	1
574	20240625	103300	34832790	4645	4645	4645	4645	2
575	20240625	103200	34823500	4650	4650	4650	4650	0
576	20240625	103100	34823500	4650	4650	4650	4650	0
577	20240625	103000	34823500	4650	4650	4650	4650	0
578	20240625	102900	34823500	4650	4650	4650	4650	0
579	20240625	102800	34823500	4650	4650	4650	4650	0
580	20240625	102700	34823500	4650	4650	4650	4650	0
581	20240625	102600	34823500	4650	4650	4650	4650	0
582	20240625	102500	34823500	4650	4650	4650	4650	0
583	20240625	102400	34823500	4650	4650	4650	4650	0
584	20240625	102300	34823500	4650	4650	4650	4650	101
585	20240625	102200	34353850	4650	4645	4650	4645	9
586	20240625	102100	34312040	4645	4640	4645	4635	227
587	20240625	102000	33258970	4640	4640	4640	4640	11
588	20240625	101900	33207930	4640	4645	4650	4640	1414
589	20240625	101800	26645880	4640	4640	4640	4640	0
590	20240625	101700	26645880	4640	4645	4645	4640	1328
591	20240625	101600	20481985	4645	4645	4645	4645	0
592	20240625	101500	20481985	4645	4645	4645	4645	61
593	20240625	101400	20198640	4645	4655	4655	4645	581
594	20240625	101300	17498960	4650	4645	4650	4645	128
595	20240625	101200	16904320	4645	4645	4645	4645	250
596	20240625	101100	15743070	4655	4655	4655	4655	0
597	20240625	101000	15743070	4655	4650	4660	4645	968
598	20240625	100900	11240725	4660	4655	4660	4650	1122
599	20240625	100800	6023065	4660	4660	4660	4660	0
600	20240625	100700	6023065	4660	4660	4660	4660	0
601	20240625	100600	6023065	4660	4660	4660	4660	94
602	20240625	100500	5585025	4670	4670	4670	4670	0
603	20240625	100400	5585025	4670	4670	4670	4670	2
604	20240625	100300	5575685	4670	4670	4670	4670	0
605	20240625	100200	5575685	4670	4670	4670	4670	0
606	20240625	100100	5575685	4670	4670	4670	4670	0
607	20240625	100000	5575685	4670	4670	4670	4670	1
608	20240625	095900	5571015	4670	4670	4670	4670	0
609	20240625	095800	5571015	4670	4670	4670	4670	0
610	20240625	095700	5571015	4670	4670	4670	4670	11
611	20240625	095600	5519645	4675	4675	4675	4675	1
612	20240625	095500	5514970	4670	4670	4670	4670	0
613	20240625	095400	5514970	4670	4670	4670	4670	0
614	20240625	095300	5514970	4670	4670	4670	4670	0
615	20240625	095200	5514970	4670	4670	4670	4670	48
616	20240625	095100	5290810	4675	4675	4675	4675	0
617	20240625	095000	5290810	4675	4675	4675	4675	0
618	20240625	094900	5290810	4675	4675	4675	4675	0
619	20240625	094800	5290810	4675	4675	4675	4675	0
620	20240625	094700	5290810	4675	4675	4675	4675	2
621	20240625	094600	5281460	4660	4660	4660	4660	1
622	20240625	094500	5276800	4670	4670	4670	4670	23
623	20240625	094400	5169390	4660	4670	4670	4660	55
624	20240625	094300	4912565	4675	4675	4675	4675	0
625	20240625	094200	4912565	4675	4675	4675	4675	0
626	20240625	094100	4912565	4675	4670	4675	4660	504
627	20240625	094000	2559855	4670	4670	4670	4670	2
628	20240625	093900	2550515	4670	4675	4675	4670	90
629	20240625	093800	2129870	4675	4675	4675	4675	0
630	20240625	093700	2129870	4675	4675	4675	4675	0
631	20240625	093600	2129870	4675	4675	4675	4675	0
632	20240625	093500	2129870	4675	4675	4675	4675	0
633	20240625	093400	2129870	4675	4675	4675	4675	0
634	20240625	093300	2129870	4675	4675	4675	4675	0
635	20240625	093200	2129870	4675	4675	4675	4675	0
636	20240625	093100	2129870	4675	4675	4675	4675	0
637	20240625	093000	2129870	4675	4675	4675	4675	1
638	20240625	092900	2125195	4675	4675	4675	4675	0
639	20240625	092800	2125195	4675	4675	4675	4675	0
640	20240625	092700	2125195	4675	4675	4675	4675	42
641	20240625	092600	1928845	4675	4680	4680	4675	296
642	20240625	092500	543640	4690	4690	4690	4690	0
643	20240625	092400	543640	4690	4690	4690	4690	0
644	20240625	092300	543640	4690	4690	4690	4690	0
645	20240625	092200	543640	4690	4690	4690	4690	0
646	20240625	092100	543640	4690	4690	4690	4690	0
647	20240625	092000	543640	4690	4690	4690	4690	1
648	20240625	091900	538950	4685	4685	4685	4685	6
649	20240625	091800	510840	4680	4680	4680	4680	0
650	20240625	091700	510840	4680	4680	4680	4680	6
651	20240625	091600	482760	4695	4695	4695	4695	0
652	20240625	091500	482760	4695	4695	4695	4695	0
653	20240625	091400	482760	4695	4695	4695	4695	0
654	20240625	091300	482760	4695	4695	4695	4695	0
655	20240625	091200	482760	4695	4695	4695	4695	0
656	20240625	091100	482760	4695	4695	4695	4695	0
657	20240625	091000	482760	4695	4695	4695	4695	0
658	20240625	090900	482760	4695	4695	4695	4685	4
659	20240625	090800	464000	4685	4700	4700	4685	90
660	20240625	090700	42335	4690	4690	4690	4690	0
661	20240625	090600	42335	4690	4690	4690	4690	0
662	20240625	090500	42335	4690	4700	4700	4690	3
663	20240625	090400	28255	4700	4700	4700	4700	3
664	20240625	090300	14155	4715	4715	4715	4715	0
665	20240625	090200	14155	4715	4715	4715	4715	0
666	20240625	090100	14155	4715	4715	4715	4715	0
667	20240625	090000	14155	4715	4720	4720	4715	3