KissMeData/054410/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193700	26733600	4250	4250	4250	4250	1238
3	20240625	193600	26733600	4250	4250	4250	4250	0
4	20240625	193500	26733600	4250	4250	4250	4250	0
5	20240625	193400	26733600	4250	4250	4250	4250	0
6	20240625	193300	26733600	4250	4250	4250	4250	0
7	20240625	193200	26733600	4250	4250	4250	4250	0
8	20240625	193100	26733600	4250	4250	4250	4250	0
9	20240625	193000	26733600	4250	4250	4250	4250	0
10	20240625	192900	26733600	4250	4250	4250	4250	0
11	20240625	192800	26733600	4250	4250	4250	4250	0
12	20240625	192700	26733600	4250	4250	4250	4250	0
13	20240625	192600	26733600	4250	4250	4250	4250	0
14	20240625	192500	26733600	4250	4250	4250	4250	0
15	20240625	192400	26733600	4250	4250	4250	4250	0
16	20240625	192300	26733600	4250	4250	4250	4250	0
17	20240625	192200	26733600	4250	4250	4250	4250	0
18	20240625	192100	26733600	4250	4250	4250	4250	0
19	20240625	192000	26733600	4250	4250	4250	4250	0
20	20240625	191900	26733600	4250	4250	4250	4250	0
21	20240625	191800	26733600	4250	4250	4250	4250	0
22	20240625	191700	26733600	4250	4250	4250	4250	0
23	20240625	191600	26733600	4250	4250	4250	4250	0
24	20240625	191500	26733600	4250	4250	4250	4250	0
25	20240625	191400	26733600	4250	4250	4250	4250	0
26	20240625	191300	26733600	4250	4250	4250	4250	0
27	20240625	191200	26733600	4250	4250	4250	4250	0
28	20240625	191100	26733600	4250	4250	4250	4250	0
29	20240625	191000	26733600	4250	4250	4250	4250	0
30	20240625	190900	26733600	4250	4250	4250	4250	0
31	20240625	190800	26733600	4250	4250	4250	4250	0
32	20240625	190700	26733600	4250	4250	4250	4250	1238
33	20240625	190600	26733600	4250	4250	4250	4250	0
34	20240625	190500	26733600	4250	4250	4250	4250	0
35	20240625	190400	26733600	4250	4250	4250	4250	0
36	20240625	190300	26733600	4250	4250	4250	4250	0
37	20240625	190200	26733600	4250	4250	4250	4250	0
38	20240625	190100	26733600	4250	4250	4250	4250	0
39	20240625	190000	26733600	4250	4250	4250	4250	0
40	20240625	185900	26733600	4250	4250	4250	4250	0
41	20240625	185800	26733600	4250	4250	4250	4250	0
42	20240625	185700	26733600	4250	4250	4250	4250	0
43	20240625	185600	26733600	4250	4250	4250	4250	0
44	20240625	185500	26733600	4250	4250	4250	4250	0
45	20240625	185400	26733600	4250	4250	4250	4250	0
46	20240625	185300	26733600	4250	4250	4250	4250	0
47	20240625	185200	26733600	4250	4250	4250	4250	0
48	20240625	185100	26733600	4250	4250	4250	4250	0
49	20240625	185000	26733600	4250	4250	4250	4250	0
50	20240625	184900	26733600	4250	4250	4250	4250	0
51	20240625	184800	26733600	4250	4250	4250	4250	0
52	20240625	184700	26733600	4250	4250	4250	4250	0
53	20240625	184600	26733600	4250	4250	4250	4250	0
54	20240625	184500	26733600	4250	4250	4250	4250	0
55	20240625	184400	26733600	4250	4250	4250	4250	0
56	20240625	184300	26733600	4250	4250	4250	4250	0
57	20240625	184200	26733600	4250	4250	4250	4250	0
58	20240625	184100	26733600	4250	4250	4250	4250	0
59	20240625	184000	26733600	4250	4250	4250	4250	0
60	20240625	183900	26733600	4250	4250	4250	4250	0
61	20240625	183800	26733600	4250	4250	4250	4250	0
62	20240625	183700	26733600	4250	4250	4250	4250	1238
63	20240625	183600	26733600	4250	4250	4250	4250	0
64	20240625	183500	26733600	4250	4250	4250	4250	0
65	20240625	183400	26733600	4250	4250	4250	4250	0
66	20240625	183300	26733600	4250	4250	4250	4250	0
67	20240625	183200	26733600	4250	4250	4250	4250	0
68	20240625	183100	26733600	4250	4250	4250	4250	0
69	20240625	183000	26733600	4250	4250	4250	4250	0
70	20240625	182900	26733600	4250	4250	4250	4250	0
71	20240625	182800	26733600	4250	4250	4250	4250	0
72	20240625	182700	26733600	4250	4250	4250	4250	0
73	20240625	182600	26733600	4250	4250	4250	4250	0
74	20240625	182500	26733600	4250	4250	4250	4250	0
75	20240625	182400	26733600	4250	4250	4250	4250	0
76	20240625	182300	26733600	4250	4250	4250	4250	0
77	20240625	182200	26733600	4250	4250	4250	4250	0
78	20240625	182100	26733600	4250	4250	4250	4250	0
79	20240625	182000	26733600	4250	4250	4250	4250	0
80	20240625	181900	26733600	4250	4250	4250	4250	0
81	20240625	181800	26733600	4250	4250	4250	4250	0
82	20240625	181700	26733600	4250	4250	4250	4250	0
83	20240625	181600	26733600	4250	4250	4250	4250	0
84	20240625	181500	26733600	4250	4250	4250	4250	0
85	20240625	181400	26733600	4250	4250	4250	4250	0
86	20240625	181300	26733600	4250	4250	4250	4250	0
87	20240625	181200	26733600	4250	4250	4250	4250	0
88	20240625	181100	26733600	4250	4250	4250	4250	0
89	20240625	181000	26733600	4250	4250	4250	4250	0
90	20240625	180900	26733600	4250	4250	4250	4250	0
91	20240625	180800	26733600	4250	4250	4250	4250	0
92	20240625	180700	26733600	4250	4250	4250	4250	1238
93	20240625	180600	26733600	4250	4250	4250	4250	0
94	20240625	180500	26733600	4250	4250	4250	4250	0
95	20240625	180400	26733600	4250	4250	4250	4250	0
96	20240625	180300	26733600	4250	4250	4250	4250	0
97	20240625	180200	26733600	4250	4250	4250	4250	0
98	20240625	180100	26733600	4250	4250	4250	4250	0
99	20240625	180000	26733600	4250	4250	4250	4250	0
100	20240625	175900	26733600	4250	4250	4250	4250	0
101	20240625	175800	26733600	4250	4250	4250	4250	0
102	20240625	175700	26733600	4250	4250	4250	4250	0
103	20240625	175600	26733600	4250	4250	4250	4250	0
104	20240625	175500	26733600	4250	4250	4250	4250	0
105	20240625	175400	26733600	4250	4250	4250	4250	0
106	20240625	175300	26733600	4250	4250	4250	4250	0
107	20240625	175200	26733600	4250	4250	4250	4250	0
108	20240625	175100	26733600	4250	4250	4250	4250	0
109	20240625	175000	26733600	4250	4250	4250	4250	0
110	20240625	174900	26733600	4250	4250	4250	4250	0
111	20240625	174800	26733600	4250	4250	4250	4250	0
112	20240625	174700	26733600	4250	4250	4250	4250	0
113	20240625	174600	26733600	4250	4250	4250	4250	0
114	20240625	174500	26733600	4250	4250	4250	4250	0
115	20240625	174400	26733600	4250	4250	4250	4250	0
116	20240625	174300	26733600	4250	4250	4250	4250	0
117	20240625	174200	26733600	4250	4250	4250	4250	0
118	20240625	174100	26733600	4250	4250	4250	4250	0
119	20240625	174000	26733600	4250	4250	4250	4250	0
120	20240625	173900	26733600	4250	4250	4250	4250	0
121	20240625	173800	26733600	4250	4250	4250	4250	0
122	20240625	173700	26733600	4250	4250	4250	4250	1238
123	20240625	173600	26733600	4250	4250	4250	4250	0
124	20240625	173500	26733600	4250	4250	4250	4250	0
125	20240625	173400	26733600	4250	4250	4250	4250	0
126	20240625	173300	26733600	4250	4250	4250	4250	0
127	20240625	173200	26733600	4250	4250	4250	4250	0
128	20240625	173100	26733600	4250	4250	4250	4250	0
129	20240625	173000	26733600	4250	4250	4250	4250	0
130	20240625	172900	26733600	4250	4250	4250	4250	0
131	20240625	172800	26733600	4250	4250	4250	4250	0
132	20240625	172700	26733600	4250	4250	4250	4250	0
133	20240625	172600	26733600	4250	4250	4250	4250	0
134	20240625	172500	26733600	4250	4250	4250	4250	0
135	20240625	172400	26733600	4250	4250	4250	4250	0
136	20240625	172300	26733600	4250	4250	4250	4250	0
137	20240625	172200	26733600	4250	4250	4250	4250	0
138	20240625	172100	26733600	4250	4250	4250	4250	0
139	20240625	172000	26733600	4250	4250	4250	4250	0
140	20240625	171900	26733600	4250	4250	4250	4250	0
141	20240625	171800	26733600	4250	4250	4250	4250	0
142	20240625	171700	26733600	4250	4250	4250	4250	0
143	20240625	171600	26733600	4250	4250	4250	4250	0
144	20240625	171500	26733600	4250	4250	4250	4250	0
145	20240625	171400	26733600	4250	4250	4250	4250	0
146	20240625	171300	26733600	4250	4250	4250	4250	0
147	20240625	171200	26733600	4250	4250	4250	4250	0
148	20240625	171100	26733600	4250	4250	4250	4250	0
149	20240625	171000	26733600	4250	4250	4250	4250	0
150	20240625	170900	26733600	4250	4250	4250	4250	0
151	20240625	170800	26733600	4250	4250	4250	4250	0
152	20240625	170700	26733600	4250	4250	4250	4250	1238
153	20240625	170600	26733600	4250	4250	4250	4250	0
154	20240625	170500	26733600	4250	4250	4250	4250	0
155	20240625	170400	26733600	4250	4250	4250	4250	0
156	20240625	170300	26733600	4250	4250	4250	4250	0
157	20240625	170200	26733600	4250	4250	4250	4250	0
158	20240625	170100	26733600	4250	4250	4250	4250	0
159	20240625	170000	26733600	4250	4250	4250	4250	0
160	20240625	165900	26733600	4250	4250	4250	4250	0
161	20240625	165800	26733600	4250	4250	4250	4250	0
162	20240625	165700	26733600	4250	4250	4250	4250	0
163	20240625	165600	26733600	4250	4250	4250	4250	0
164	20240625	165500	26733600	4250	4250	4250	4250	0
165	20240625	165400	26733600	4250	4250	4250	4250	0
166	20240625	165300	26733600	4250	4250	4250	4250	0
167	20240625	165200	26733600	4250	4250	4250	4250	0
168	20240625	165100	26733600	4250	4250	4250	4250	0
169	20240625	165000	26733600	4250	4250	4250	4250	0
170	20240625	164900	26733600	4250	4250	4250	4250	0
171	20240625	164800	26733600	4250	4250	4250	4250	0
172	20240625	164700	26733600	4250	4250	4250	4250	0
173	20240625	164600	26733600	4250	4250	4250	4250	0
174	20240625	164500	26733600	4250	4250	4250	4250	0
175	20240625	164400	26733600	4250	4250	4250	4250	0
176	20240625	164300	26733600	4250	4250	4250	4250	0
177	20240625	164200	26733600	4250	4250	4250	4250	0
178	20240625	164100	26733600	4250	4250	4250	4250	0
179	20240625	164000	26733600	4250	4250	4250	4250	0
180	20240625	163900	26733600	4250	4250	4250	4250	0
181	20240625	163800	26733600	4250	4250	4250	4250	0
182	20240625	163700	26733600	4250	4250	4250	4250	1238
183	20240625	163600	26733600	4250	4250	4250	4250	0
184	20240625	163500	26733600	4250	4250	4250	4250	0
185	20240625	163400	26733600	4250	4250	4250	4250	0
186	20240625	163300	26733600	4250	4250	4250	4250	0
187	20240625	163200	26733600	4250	4250	4250	4250	0
188	20240625	163100	26733600	4250	4250	4250	4250	0
189	20240625	163000	26733600	4250	4250	4250	4250	0
190	20240625	162900	26733600	4250	4250	4250	4250	0
191	20240625	162800	26733600	4250	4250	4250	4250	0
192	20240625	162700	26733600	4250	4250	4250	4250	0
193	20240625	162600	26733600	4250	4250	4250	4250	0
194	20240625	162500	26733600	4250	4250	4250	4250	0
195	20240625	162400	26733600	4250	4250	4250	4250	0
196	20240625	162300	26733600	4250	4250	4250	4250	0
197	20240625	162200	26733600	4250	4250	4250	4250	0
198	20240625	162100	26733600	4250	4250	4250	4250	0
199	20240625	162000	26733600	4250	4250	4250	4250	0
200	20240625	161900	26733600	4250	4250	4250	4250	0
201	20240625	161800	26733600	4250	4250	4250	4250	0
202	20240625	161700	26733600	4250	4250	4250	4250	0
203	20240625	161600	26733600	4250	4250	4250	4250	0
204	20240625	161500	26733600	4250	4250	4250	4250	0
205	20240625	161400	26733600	4250	4250	4250	4250	0
206	20240625	161300	26733600	4250	4250	4250	4250	0
207	20240625	161200	26733600	4250	4250	4250	4250	0
208	20240625	161100	26733600	4250	4250	4250	4250	0
209	20240625	161000	26733600	4250	4250	4250	4250	0
210	20240625	160900	26733600	4250	4250	4250	4250	0
211	20240625	160800	26733600	4250	4250	4250	4250	0
212	20240625	160700	26733600	4250	4250	4250	4250	1238
213	20240625	160600	26733600	4250	4250	4250	4250	0
214	20240625	160500	26733600	4250	4250	4250	4250	0
215	20240625	160400	26733600	4250	4250	4250	4250	0
216	20240625	160300	26733600	4250	4250	4250	4250	0
217	20240625	160200	26733600	4250	4250	4250	4250	0
218	20240625	160100	26733600	4250	4250	4250	4250	0
219	20240625	160000	26733600	4250	4250	4250	4250	0
220	20240625	155900	26733600	4250	4250	4250	4250	0
221	20240625	155800	26733600	4250	4250	4250	4250	0
222	20240625	155700	26733600	4250	4250	4250	4250	0
223	20240625	155600	26733600	4250	4250	4250	4250	0
224	20240625	155500	26733600	4250	4250	4250	4250	0
225	20240625	155400	26733600	4250	4250	4250	4250	0
226	20240625	155300	26733600	4250	4250	4250	4250	0
227	20240625	155200	26733600	4250	4250	4250	4250	0
228	20240625	155100	26733600	4250	4250	4250	4250	0
229	20240625	155000	26733600	4250	4250	4250	4250	0
230	20240625	154900	26733600	4250	4250	4250	4250	0
231	20240625	154800	26733600	4250	4250	4250	4250	0
232	20240625	154700	26733600	4250	4250	4250	4250	0
233	20240625	154600	26733600	4250	4250	4250	4250	0
234	20240625	154500	26733600	4250	4250	4250	4250	0
235	20240625	154400	26733600	4250	4250	4250	4250	0
236	20240625	154300	26733600	4250	4250	4250	4250	0
237	20240625	154200	26733600	4250	4250	4250	4250	0
238	20240625	154100	26733600	4250	4250	4250	4250	0
239	20240625	154000	26733600	4250	4250	4250	4250	0
240	20240625	153900	26733600	4250	4250	4250	4250	0
241	20240625	153800	26733600	4250	4250	4250	4250	0
242	20240625	153700	26733600	4250	4250	4250	4250	1238
243	20240625	153600	26733600	4250	4250	4250	4250	0
244	20240625	153500	26733600	4250	4250	4250	4250	0
245	20240625	153400	26733600	4250	4250	4250	4250	0
246	20240625	153300	26733600	4250	4250	4250	4250	0
247	20240625	153200	26733600	4250	4250	4250	4250	0
248	20240625	153100	26733600	4250	4250	4250	4250	0
249	20240625	153000	26733600	4250	4250	4250	4250	1238
250	20240625	152900	21472100	4250	4250	4250	4250	0
251	20240625	152800	21472100	4250	4250	4250	4250	0
252	20240625	152700	21472100	4250	4250	4250	4250	0
253	20240625	152600	21472100	4250	4250	4250	4250	0
254	20240625	152500	21472100	4250	4250	4250	4250	0
255	20240625	152400	21472100	4250	4250	4250	4250	0
256	20240625	152300	21472100	4250	4250	4250	4250	0
257	20240625	152200	21472100	4250	4250	4250	4250	0
258	20240625	152100	21472100	4250	4250	4250	4250	0
259	20240625	152000	21472100	4250	4250	4250	4250	0
260	20240625	151900	21472100	4250	4250	4250	4250	0
261	20240625	151800	21472100	4250	4250	4250	4250	0
262	20240625	151700	21472100	4250	4250	4250	4250	0
263	20240625	151600	21472100	4250	4250	4250	4250	1
264	20240625	151500	21467850	4250	4250	4250	4250	0
265	20240625	151400	21467850	4250	4250	4250	4250	0
266	20240625	151300	21467850	4250	4250	4250	4250	1
267	20240625	151200	21463600	4250	4250	4250	4250	0
268	20240625	151100	21463600	4250	4250	4250	4250	1
269	20240625	151000	21459350	4250	4250	4250	4250	0
270	20240625	150900	21459350	4250	4250	4250	4250	1
271	20240625	150800	21455100	4250	4250	4250	4250	0
272	20240625	150700	21455100	4250	4250	4250	4250	0
273	20240625	150600	21455100	4250	4250	4250	4250	2
274	20240625	150500	21446600	4250	4250	4250	4250	0
275	20240625	150400	21446600	4250	4250	4250	4250	1
276	20240625	150300	21442350	4250	4250	4250	4250	0
277	20240625	150200	21442350	4250	4250	4250	4250	1
278	20240625	150100	21438100	4250	4250	4250	4250	0
279	20240625	150000	21438100	4250	4250	4250	4250	0
280	20240625	145900	21438100	4250	4250	4250	4250	2
281	20240625	145800	21429600	4250	4250	4250	4250	0
282	20240625	145700	21429600	4250	4250	4250	4250	1
283	20240625	145600	21425350	4250	4250	4250	4250	0
284	20240625	145500	21425350	4250	4250	4250	4250	1
285	20240625	145400	21421100	4250	4250	4250	4250	0
286	20240625	145300	21421100	4250	4250	4250	4250	0
287	20240625	145200	21421100	4250	4250	4250	4250	2
288	20240625	145100	21412600	4250	4250	4250	4250	0
289	20240625	145000	21412600	4250	4250	4250	4250	1
290	20240625	144900	21408350	4250	4250	4250	4250	470
291	20240625	144800	19410850	4250	4250	4250	4250	1
292	20240625	144700	19406600	4250	4250	4250	4250	0
293	20240625	144600	19406600	4250	4250	4250	4250	0
294	20240625	144500	19406600	4250	4250	4250	4250	2
295	20240625	144400	19398100	4250	4250	4250	4250	0
296	20240625	144300	19398100	4250	4250	4250	4250	1
297	20240625	144200	19393850	4250	4250	4250	4250	0
298	20240625	144100	19393850	4250	4250	4250	4250	1
299	20240625	144000	19389600	4250	4250	4250	4250	0
300	20240625	143900	19389600	4250	4250	4250	4250	0
301	20240625	143800	19389600	4250	4250	4250	4250	2
302	20240625	143700	19381100	4250	4250	4250	4250	0
303	20240625	143600	19381100	4250	4250	4250	4250	1
304	20240625	143500	19376850	4250	4250	4250	4250	0
305	20240625	143400	19376850	4250	4250	4250	4250	1
306	20240625	143300	19372600	4250	4250	4250	4250	0
307	20240625	143200	19372600	4250	4250	4250	4250	0
308	20240625	143100	19372600	4250	4250	4250	4250	2
309	20240625	143000	19364100	4250	4250	4250	4250	0
310	20240625	142900	19364100	4250	4250	4250	4250	1
311	20240625	142800	19359850	4250	4250	4250	4250	0
312	20240625	142700	19359850	4250	4250	4250	4250	1
313	20240625	142600	19355600	4250	4250	4250	4250	0
314	20240625	142500	19355600	4250	4250	4250	4250	0
315	20240625	142400	19355600	4250	4250	4250	4250	2
316	20240625	142300	19347100	4250	4250	4250	4250	0
317	20240625	142200	19347100	4250	4250	4250	4250	1
318	20240625	142100	19342850	4250	4250	4250	4250	0
319	20240625	142000	19342850	4250	4250	4250	4250	1
320	20240625	141900	19338600	4250	4250	4250	4250	0
321	20240625	141800	19338600	4250	4250	4250	4250	0
322	20240625	141700	19338600	4250	4250	4250	4250	2
323	20240625	141600	19330100	4250	4250	4250	4250	0
324	20240625	141500	19330100	4250	4250	4250	4250	1
325	20240625	141400	19325850	4250	4250	4250	4250	0
326	20240625	141300	19325850	4250	4250	4250	4250	0
327	20240625	141200	19325850	4250	4250	4250	4250	1
328	20240625	141100	19321600	4250	4250	4250	4250	0
329	20240625	141000	19321600	4250	4250	4250	4250	2
330	20240625	140900	19313100	4250	4250	4250	4250	0
331	20240625	140800	19313100	4250	4250	4250	4250	1
332	20240625	140700	19308850	4250	4250	4250	4250	0
333	20240625	140600	19308850	4250	4250	4250	4250	0
334	20240625	140500	19308850	4250	4250	4250	4250	1
335	20240625	140400	19304600	4250	4250	4250	4250	0
336	20240625	140300	19304600	4250	4250	4250	4250	2
337	20240625	140200	19296100	4250	4250	4250	4250	0
338	20240625	140100	19296100	4250	4250	4250	4250	1
339	20240625	140000	19291850	4250	4250	4250	4250	0
340	20240625	135900	19291850	4250	4250	4250	4250	0
341	20240625	135800	19291850	4250	4250	4250	4250	1
342	20240625	135700	19287600	4250	4250	4250	4250	0
343	20240625	135600	19287600	4250	4250	4250	4250	2
344	20240625	135500	19279100	4215	4215	4215	4215	40
345	20240625	135400	19110500	4250	4250	4250	4250	1
346	20240625	135300	19106250	4250	4250	4250	4250	0
347	20240625	135200	19106250	4250	4250	4250	4250	0
348	20240625	135100	19106250	4250	4250	4250	4250	1
349	20240625	135000	19102000	4250	4250	4250	4250	0
350	20240625	134900	19102000	4250	4250	4250	4250	2
351	20240625	134800	19093500	4250	4250	4250	4250	2335
352	20240625	134700	9169750	4250	4250	4250	4250	1
353	20240625	134600	9165500	4250	4250	4250	4250	0
354	20240625	134500	9165500	4250	4250	4250	4250	0
355	20240625	134400	9165500	4250	4250	4250	4250	1
356	20240625	134300	9161250	4250	4250	4250	4250	0
357	20240625	134200	9161250	4250	4250	4250	4250	2
358	20240625	134100	9152750	4250	4250	4250	4250	0
359	20240625	134000	9152750	4250	4250	4250	4250	1
360	20240625	133900	9148500	4250	4250	4250	4250	0
361	20240625	133800	9148500	4250	4250	4250	4250	0
362	20240625	133700	9148500	4250	4250	4250	4250	1
363	20240625	133600	9144250	4250	4250	4250	4250	0
364	20240625	133500	9144250	4250	4250	4250	4250	2
365	20240625	133400	9135750	4250	4250	4250	4250	0
366	20240625	133300	9135750	4250	4250	4250	4250	1
367	20240625	133200	9131500	4250	4250	4250	4250	0
368	20240625	133100	9131500	4250	4250	4250	4250	0
369	20240625	133000	9131500	4250	4250	4250	4250	1
370	20240625	132900	9127250	4250	4250	4250	4250	0
371	20240625	132800	9127250	4250	4250	4250	4250	2
372	20240625	132700	9118750	4250	4250	4250	4250	0
373	20240625	132600	9118750	4250	4250	4250	4250	1
374	20240625	132500	9114500	4250	4250	4250	4250	0
375	20240625	132400	9114500	4250	4250	4250	4250	0
376	20240625	132300	9114500	4250	4250	4250	4250	1
377	20240625	132200	9110250	4250	4250	4250	4250	0
378	20240625	132100	9110250	4250	4250	4250	4250	2
379	20240625	132000	9101750	4250	4250	4250	4250	0
380	20240625	131900	9101750	4250	4250	4250	4250	1
381	20240625	131800	9097500	4250	4250	4250	4250	0
382	20240625	131700	9097500	4250	4250	4250	4250	0
383	20240625	131600	9097500	4250	4250	4250	4250	1
384	20240625	131500	9093250	4250	4250	4250	4250	0
385	20240625	131400	9093250	4250	4250	4250	4250	2
386	20240625	131300	9084750	4250	4250	4250	4250	0
387	20240625	131200	9084750	4250	4250	4250	4250	1
388	20240625	131100	9080500	4250	4250	4250	4250	1
389	20240625	131000	9076250	4250	4250	4250	4250	0
390	20240625	130900	9076250	4250	4250	4250	4250	1
391	20240625	130800	9072000	4250	4250	4250	4250	0
392	20240625	130700	9072000	4250	4250	4250	4250	2
393	20240625	130600	9063500	4250	4250	4250	4250	0
394	20240625	130500	9063500	4250	4250	4250	4250	0
395	20240625	130400	9063500	4250	4250	4250	4250	1
396	20240625	130300	9059250	4250	4250	4250	4250	0
397	20240625	130200	9059250	4250	4250	4250	4250	1
398	20240625	130100	9055000	4250	4250	4250	4250	0
399	20240625	130000	9055000	4250	4250	4250	4250	2
400	20240625	125900	9046500	4250	4250	4250	4250	0
401	20240625	125800	9046500	4250	4250	4250	4250	0
402	20240625	125700	9046500	4250	4250	4250	4250	1
403	20240625	125600	9042250	4250	4250	4250	4250	0
404	20240625	125500	9042250	4250	4250	4250	4250	1
405	20240625	125400	9038000	4250	4250	4250	4250	0
406	20240625	125300	9038000	4250	4250	4250	4250	2
407	20240625	125200	9029500	4250	4250	4250	4250	0
408	20240625	125100	9029500	4250	4250	4250	4250	0
409	20240625	125000	9029500	4250	4250	4250	4250	1
410	20240625	124900	9025250	4250	4250	4250	4250	0
411	20240625	124800	9025250	4250	4250	4250	4250	1
412	20240625	124700	9021000	4250	4250	4250	4250	0
413	20240625	124600	9021000	4250	4250	4250	4250	2
414	20240625	124500	9012500	4250	4250	4250	4250	0
415	20240625	124400	9012500	4250	4250	4250	4250	0
416	20240625	124300	9012500	4250	4250	4250	4250	1
417	20240625	124200	9008250	4250	4250	4250	4250	0
418	20240625	124100	9008250	4250	4250	4250	4250	1
419	20240625	124000	9004000	4250	4250	4250	4250	0
420	20240625	123900	9004000	4250	4250	4250	4250	2
421	20240625	123800	8995500	4250	4250	4250	4250	0
422	20240625	123700	8995500	4250	4250	4250	4250	0
423	20240625	123600	8995500	4250	4250	4250	4250	1
424	20240625	123500	8991250	4250	4250	4250	4250	0
425	20240625	123400	8991250	4250	4250	4250	4250	1
426	20240625	123300	8987000	4250	4250	4250	4250	0
427	20240625	123200	8987000	4250	4250	4250	4250	2
428	20240625	123100	8978500	4250	4250	4250	4250	0
429	20240625	123000	8978500	4250	4250	4250	4250	0
430	20240625	122900	8978500	4250	4250	4250	4250	1
431	20240625	122800	8974250	4215	4215	4215	4215	0
432	20240625	122700	8974250	4215	4250	4250	4215	12
433	20240625	122600	8923635	4250	4250	4250	4250	0
434	20240625	122500	8923635	4250	4250	4250	4250	2
435	20240625	122400	8915135	4250	4250	4250	4250	0
436	20240625	122300	8915135	4250	4250	4250	4250	0
437	20240625	122200	8915135	4250	4250	4250	4250	1
438	20240625	122100	8910885	4250	4250	4250	4250	0
439	20240625	122000	8910885	4250	4250	4250	4250	1
440	20240625	121900	8906635	4250	4250	4250	4250	0
441	20240625	121800	8906635	4250	4250	4250	4250	2
442	20240625	121700	8898135	4250	4250	4250	4250	0
443	20240625	121600	8898135	4250	4250	4250	4250	0
444	20240625	121500	8898135	4250	4250	4250	4250	1
445	20240625	121400	8893885	4250	4250	4250	4250	0
446	20240625	121300	8893885	4250	4250	4250	4250	1
447	20240625	121200	8889635	4250	4250	4250	4250	0
448	20240625	121100	8889635	4250	4250	4250	4250	2
449	20240625	121000	8881135	4250	4250	4250	4250	0
450	20240625	120900	8881135	4250	4250	4250	4250	0
451	20240625	120800	8881135	4250	4250	4250	4250	1
452	20240625	120700	8876885	4250	4250	4250	4250	0
453	20240625	120600	8876885	4250	4250	4250	4250	1
454	20240625	120500	8872635	4250	4250	4250	4250	0
455	20240625	120400	8872635	4250	4250	4250	4250	0
456	20240625	120300	8872635	4250	4250	4250	4250	2
457	20240625	120200	8864135	4250	4250	4250	4250	0
458	20240625	120100	8864135	4250	4250	4250	4250	1
459	20240625	120000	8859885	4250	4250	4250	4250	0
460	20240625	115900	8859885	4250	4250	4250	4250	1
461	20240625	115800	8855635	4250	4250	4250	4250	0
462	20240625	115700	8855635	4250	4250	4250	4250	0
463	20240625	115600	8855635	4250	4250	4250	4250	2
464	20240625	115500	8847135	4250	4250	4250	4250	0
465	20240625	115400	8847135	4250	4250	4250	4250	1
466	20240625	115300	8842885	4250	4250	4250	4250	0
467	20240625	115200	8842885	4250	4250	4250	4250	1
468	20240625	115100	8838635	4250	4250	4250	4250	0
469	20240625	115000	8838635	4250	4250	4250	4250	0
470	20240625	114900	8838635	4250	4250	4250	4250	2
471	20240625	114800	8830135	4250	4250	4250	4250	0
472	20240625	114700	8830135	4250	4250	4250	4250	1
473	20240625	114600	8825885	4250	4250	4250	4250	0
474	20240625	114500	8825885	4250	4250	4250	4250	1
475	20240625	114400	8821635	4250	4250	4250	4250	0
476	20240625	114300	8821635	4250	4250	4250	4250	0
477	20240625	114200	8821635	4250	4250	4250	4250	2
478	20240625	114100	8813135	4250	4250	4250	4250	0
479	20240625	114000	8813135	4250	4250	4250	4250	1
480	20240625	113900	8808885	4250	4250	4250	4250	0
481	20240625	113800	8808885	4250	4250	4250	4250	1
482	20240625	113700	8804635	4250	4250	4250	4250	0
483	20240625	113600	8804635	4250	4250	4250	4250	0
484	20240625	113500	8804635	4250	4250	4250	4250	2
485	20240625	113400	8796135	4250	4250	4250	4250	0
486	20240625	113300	8796135	4250	4250	4250	4250	1
487	20240625	113200	8791885	4250	4250	4250	4250	0
488	20240625	113100	8791885	4250	4250	4250	4250	1
489	20240625	113000	8787635	4250	4250	4250	4250	0
490	20240625	112900	8787635	4250	4250	4250	4250	0
491	20240625	112800	8787635	4250	4250	4250	4250	2
492	20240625	112700	8779135	4250	4250	4250	4250	0
493	20240625	112600	8779135	4250	4250	4250	4250	1
494	20240625	112500	8774885	4250	4250	4250	4250	0
495	20240625	112400	8774885	4250	4250	4250	4250	1
496	20240625	112300	8770635	4250	4250	4250	4250	0
497	20240625	112200	8770635	4250	4250	4250	4250	0
498	20240625	112100	8770635	4250	4250	4250	4250	2
499	20240625	112000	8762135	4250	4250	4250	4250	0
500	20240625	111900	8762135	4250	4250	4250	4250	1
501	20240625	111800	8757885	4250	4250	4250	4250	0
502	20240625	111700	8757885	4250	4250	4250	4250	1
503	20240625	111600	8753635	4250	4250	4250	4250	0
504	20240625	111500	8753635	4250	4250	4250	4250	0
505	20240625	111400	8753635	4250	4250	4250	4250	2
506	20240625	111300	8745135	4250	4250	4250	4250	0
507	20240625	111200	8745135	4250	4250	4250	4250	1
508	20240625	111100	8740885	4250	4250	4250	4250	0
509	20240625	111000	8740885	4250	4250	4250	4250	1
510	20240625	110900	8736635	4250	4250	4250	4250	0
511	20240625	110800	8736635	4250	4250	4250	4250	0
512	20240625	110700	8736635	4250	4250	4250	4250	2
513	20240625	110600	8728135	4250	4250	4250	4250	0
514	20240625	110500	8728135	4250	4250	4250	4250	1
515	20240625	110400	8723885	4250	4250	4250	4250	0
516	20240625	110300	8723885	4250	4250	4250	4250	0
517	20240625	110200	8723885	4250	4250	4250	4250	1
518	20240625	110100	8719635	4250	4250	4250	4250	0
519	20240625	110000	8719635	4250	4250	4250	4250	2
520	20240625	105900	8711135	4250	4250	4250	4250	0
521	20240625	105800	8711135	4250	4250	4250	4250	1
522	20240625	105700	8706885	4250	4250	4250	4250	0
523	20240625	105600	8706885	4250	4250	4250	4250	0
524	20240625	105500	8706885	4250	4250	4250	4250	1
525	20240625	105400	8702635	4250	4250	4250	4250	0
526	20240625	105300	8702635	4250	4250	4250	4250	2
527	20240625	105200	8694135	4250	4250	4250	4250	0
528	20240625	105100	8694135	4250	4250	4250	4250	1
529	20240625	105000	8689885	4250	4250	4250	4250	0
530	20240625	104900	8689885	4250	4250	4250	4250	0
531	20240625	104800	8689885	4250	4250	4250	4250	1
532	20240625	104700	8685635	4250	4250	4250	4250	0
533	20240625	104600	8685635	4250	4250	4250	4250	2
534	20240625	104500	8677135	4250	4250	4250	4250	0
535	20240625	104400	8677135	4250	4250	4250	4250	1
536	20240625	104300	8672885	4250	4250	4250	4250	0
537	20240625	104200	8672885	4250	4250	4250	4250	0
538	20240625	104100	8672885	4250	4250	4250	4250	1
539	20240625	104000	8668635	4250	4250	4250	4250	0
540	20240625	103900	8668635	4250	4250	4250	4250	2
541	20240625	103800	8660135	4250	4250	4250	4250	0
542	20240625	103700	8660135	4250	4250	4250	4250	1
543	20240625	103600	8655885	4250	4250	4250	4250	0
544	20240625	103500	8655885	4250	4250	4250	4250	0
545	20240625	103400	8655885	4250	4250	4250	4250	1
546	20240625	103300	8651635	4250	4250	4250	4250	0
547	20240625	103200	8651635	4250	4250	4250	4250	2
548	20240625	103100	8643135	4250	4250	4250	4250	0
549	20240625	103000	8643135	4250	4250	4250	4250	1
550	20240625	102900	8638885	4250	4250	4250	4250	0
551	20240625	102800	8638885	4250	4250	4250	4250	0
552	20240625	102700	8638885	4250	4250	4250	4250	1
553	20240625	102600	8634635	4250	4250	4250	4250	0
554	20240625	102500	8634635	4250	4250	4250	4250	2
555	20240625	102400	8626135	4250	4250	4250	4250	0
556	20240625	102300	8626135	4250	4250	4250	4250	1
557	20240625	102200	8621885	4250	4250	4250	4250	0
558	20240625	102100	8621885	4250	4250	4250	4250	0
559	20240625	102000	8621885	4250	4250	4250	4250	1
560	20240625	101900	8617635	4250	4250	4250	4250	0
561	20240625	101800	8617635	4250	4250	4250	4250	2
562	20240625	101700	8609135	4250	4250	4250	4250	0
563	20240625	101600	8609135	4250	4250	4250	4250	1
564	20240625	101500	8604885	4250	4250	4250	4250	0
565	20240625	101400	8604885	4250	4250	4250	4250	0
566	20240625	101300	8604885	4250	4250	4250	4250	1
567	20240625	101200	8600635	4250	4250	4250	4250	0
568	20240625	101100	8600635	4250	4250	4250	4250	2
569	20240625	101000	8592135	4250	4250	4250	4250	0
570	20240625	100900	8592135	4250	4250	4250	4250	1
571	20240625	100800	8587885	4250	4250	4250	4250	0
572	20240625	100700	8587885	4250	4250	4250	4250	0
573	20240625	100600	8587885	4250	4250	4250	4250	1
574	20240625	100500	8583635	4250	4250	4250	4250	0
575	20240625	100400	8583635	4250	4250	4250	4250	2
576	20240625	100300	8575135	4240	4240	4240	4240	0
577	20240625	100200	8575135	4240	4240	4240	4240	0
578	20240625	100100	8575135	4240	4215	4240	4210	171
579	20240625	100000	7854695	4250	4250	4250	4250	0
580	20240625	095900	7854695	4250	4250	4250	4250	1
581	20240625	095800	7850445	4250	4250	4250	4250	0
582	20240625	095700	7850445	4250	4250	4250	4250	2
583	20240625	095600	7841945	4250	4250	4250	4250	0
584	20240625	095500	7841945	4250	4250	4250	4250	0
585	20240625	095400	7841945	4250	4250	4250	4250	1
586	20240625	095300	7837695	4250	4250	4250	4250	0
587	20240625	095200	7837695	4250	4250	4250	4250	1
588	20240625	095100	7833445	4250	4250	4250	4250	0
589	20240625	095000	7833445	4250	4250	4250	4250	2
590	20240625	094900	7824945	4250	4250	4250	4250	0
591	20240625	094800	7824945	4250	4250	4250	4250	0
592	20240625	094700	7824945	4250	4250	4250	4250	1
593	20240625	094600	7820695	4250	4250	4250	4250	0
594	20240625	094500	7820695	4250	4250	4250	4250	1
595	20240625	094400	7816445	4250	4250	4250	4250	0
596	20240625	094300	7816445	4250	4250	4250	4250	2
597	20240625	094200	7807945	4250	4250	4250	4250	0
598	20240625	094100	7807945	4250	4250	4250	4250	0
599	20240625	094000	7807945	4250	4250	4250	4250	1
600	20240625	093900	7803695	4250	4250	4250	4250	0
601	20240625	093800	7803695	4250	4250	4250	4250	1
602	20240625	093700	7799445	4250	4250	4250	4250	0
603	20240625	093600	7799445	4250	4250	4250	4250	2
604	20240625	093500	7790945	4250	4250	4250	4250	0
605	20240625	093400	7790945	4250	4250	4250	4250	0
606	20240625	093300	7790945	4250	4250	4250	4250	1
607	20240625	093200	7786695	4250	4250	4250	4250	0
608	20240625	093100	7786695	4250	4250	4250	4250	1
609	20240625	093000	7782445	4250	4250	4250	4250	0
610	20240625	092900	7782445	4250	4250	4250	4250	2
611	20240625	092800	7773945	4250	4250	4250	4250	0
612	20240625	092700	7773945	4250	4250	4250	4250	0
613	20240625	092600	7773945	4250	4250	4250	4250	1
614	20240625	092500	7769695	4250	4250	4250	4250	0
615	20240625	092400	7769695	4250	4250	4250	4250	1
616	20240625	092300	7765445	4250	4250	4250	4250	0
617	20240625	092200	7765445	4250	4250	4250	4250	2
618	20240625	092100	7756945	4250	4250	4250	4250	0
619	20240625	092000	7756945	4250	4250	4250	4250	1
620	20240625	091900	7752695	4250	4250	4250	4250	1
621	20240625	091800	7748445	4250	4250	4250	4250	0
622	20240625	091700	7748445	4250	4250	4250	4250	1
623	20240625	091600	7744195	4250	4250	4250	4250	0
624	20240625	091500	7744195	4250	4250	4250	4250	2
625	20240625	091400	7735695	4250	4250	4250	4250	0
626	20240625	091300	7735695	4250	4250	4250	4250	0
627	20240625	091200	7735695	4250	4250	4250	4250	1
628	20240625	091100	7731445	4250	4250	4250	4250	0
629	20240625	091000	7731445	4250	4250	4250	4250	1
630	20240625	090900	7727195	4250	4250	4250	4250	0
631	20240625	090800	7727195	4250	4250	4250	4250	2
632	20240625	090700	7718695	4250	4250	4250	4250	0
633	20240625	090600	7718695	4250	4250	4250	4250	1
634	20240625	090500	7714445	4235	4235	4235	4235	2
635	20240625	090400	7705975	4235	4235	4235	4235	0
636	20240625	090300	7705975	4235	4235	4235	4235	1
637	20240625	090200	7701740	4210	4210	4210	4200	525
638	20240625	090100	5494405	4210	4235	4235	4210	486
639	20240625	090000	3447285	4235	4250	4250	4215	815