KissMeData/067920/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194800	361147110	5870	5870	5870	5870	747
3	20240625	194700	361147110	5870	5870	5870	5870	0
4	20240625	194600	361147110	5870	5870	5870	5870	0
5	20240625	194500	361147110	5870	5870	5870	5870	0
6	20240625	194400	361147110	5870	5870	5870	5870	0
7	20240625	194300	361147110	5870	5870	5870	5870	0
8	20240625	194200	361147110	5870	5870	5870	5870	0
9	20240625	194100	361147110	5870	5870	5870	5870	0
10	20240625	194000	361147110	5870	5870	5870	5870	0
11	20240625	193900	361147110	5870	5870	5870	5870	0
12	20240625	193800	361147110	5870	5870	5870	5870	0
13	20240625	193700	361147110	5870	5870	5870	5870	0
14	20240625	193600	361147110	5870	5870	5870	5870	0
15	20240625	193500	361147110	5870	5870	5870	5870	0
16	20240625	193400	361147110	5870	5870	5870	5870	0
17	20240625	193300	361147110	5870	5870	5870	5870	0
18	20240625	193200	361147110	5870	5870	5870	5870	0
19	20240625	193100	361147110	5870	5870	5870	5870	0
20	20240625	193000	361147110	5870	5870	5870	5870	0
21	20240625	192900	361147110	5870	5870	5870	5870	0
22	20240625	192800	361147110	5870	5870	5870	5870	0
23	20240625	192700	361147110	5870	5870	5870	5870	0
24	20240625	192600	361147110	5870	5870	5870	5870	0
25	20240625	192500	361147110	5870	5870	5870	5870	0
26	20240625	192400	361147110	5870	5870	5870	5870	0
27	20240625	192300	361147110	5870	5870	5870	5870	0
28	20240625	192200	361147110	5870	5870	5870	5870	0
29	20240625	192100	361147110	5870	5870	5870	5870	0
30	20240625	192000	361147110	5870	5870	5870	5870	0
31	20240625	191900	361147110	5870	5870	5870	5870	0
32	20240625	191800	361147110	5870	5870	5870	5870	747
33	20240625	191700	361147110	5870	5870	5870	5870	0
34	20240625	191600	361147110	5870	5870	5870	5870	0
35	20240625	191500	361147110	5870	5870	5870	5870	0
36	20240625	191400	361147110	5870	5870	5870	5870	0
37	20240625	191300	361147110	5870	5870	5870	5870	0
38	20240625	191200	361147110	5870	5870	5870	5870	0
39	20240625	191100	361147110	5870	5870	5870	5870	0
40	20240625	191000	361147110	5870	5870	5870	5870	0
41	20240625	190900	361147110	5870	5870	5870	5870	0
42	20240625	190800	361147110	5870	5870	5870	5870	0
43	20240625	190700	361147110	5870	5870	5870	5870	0
44	20240625	190600	361147110	5870	5870	5870	5870	0
45	20240625	190500	361147110	5870	5870	5870	5870	0
46	20240625	190400	361147110	5870	5870	5870	5870	0
47	20240625	190300	361147110	5870	5870	5870	5870	0
48	20240625	190200	361147110	5870	5870	5870	5870	0
49	20240625	190100	361147110	5870	5870	5870	5870	0
50	20240625	190000	361147110	5870	5870	5870	5870	0
51	20240625	185900	361147110	5870	5870	5870	5870	0
52	20240625	185800	361147110	5870	5870	5870	5870	0
53	20240625	185700	361147110	5870	5870	5870	5870	0
54	20240625	185600	361147110	5870	5870	5870	5870	0
55	20240625	185500	361147110	5870	5870	5870	5870	0
56	20240625	185400	361147110	5870	5870	5870	5870	0
57	20240625	185300	361147110	5870	5870	5870	5870	0
58	20240625	185200	361147110	5870	5870	5870	5870	0
59	20240625	185100	361147110	5870	5870	5870	5870	0
60	20240625	185000	361147110	5870	5870	5870	5870	0
61	20240625	184900	361147110	5870	5870	5870	5870	0
62	20240625	184800	361147110	5870	5870	5870	5870	747
63	20240625	184700	361147110	5870	5870	5870	5870	0
64	20240625	184600	361147110	5870	5870	5870	5870	0
65	20240625	184500	361147110	5870	5870	5870	5870	0
66	20240625	184400	361147110	5870	5870	5870	5870	0
67	20240625	184300	361147110	5870	5870	5870	5870	0
68	20240625	184200	361147110	5870	5870	5870	5870	0
69	20240625	184100	361147110	5870	5870	5870	5870	0
70	20240625	184000	361147110	5870	5870	5870	5870	0
71	20240625	183900	361147110	5870	5870	5870	5870	0
72	20240625	183800	361147110	5870	5870	5870	5870	0
73	20240625	183700	361147110	5870	5870	5870	5870	0
74	20240625	183600	361147110	5870	5870	5870	5870	0
75	20240625	183500	361147110	5870	5870	5870	5870	0
76	20240625	183400	361147110	5870	5870	5870	5870	0
77	20240625	183300	361147110	5870	5870	5870	5870	0
78	20240625	183200	361147110	5870	5870	5870	5870	0
79	20240625	183100	361147110	5870	5870	5870	5870	0
80	20240625	183000	361147110	5870	5870	5870	5870	0
81	20240625	182900	361147110	5870	5870	5870	5870	0
82	20240625	182800	361147110	5870	5870	5870	5870	0
83	20240625	182700	361147110	5870	5870	5870	5870	0
84	20240625	182600	361147110	5870	5870	5870	5870	0
85	20240625	182500	361147110	5870	5870	5870	5870	0
86	20240625	182400	361147110	5870	5870	5870	5870	0
87	20240625	182300	361147110	5870	5870	5870	5870	0
88	20240625	182200	361147110	5870	5870	5870	5870	0
89	20240625	182100	361147110	5870	5870	5870	5870	0
90	20240625	182000	361147110	5870	5870	5870	5870	0
91	20240625	181900	361147110	5870	5870	5870	5870	0
92	20240625	181800	361147110	5870	5870	5870	5870	747
93	20240625	181700	361147110	5870	5870	5870	5870	0
94	20240625	181600	361147110	5870	5870	5870	5870	0
95	20240625	181500	361147110	5870	5870	5870	5870	0
96	20240625	181400	361147110	5870	5870	5870	5870	0
97	20240625	181300	361147110	5870	5870	5870	5870	0
98	20240625	181200	361147110	5870	5870	5870	5870	0
99	20240625	181100	361147110	5870	5870	5870	5870	0
100	20240625	181000	361147110	5870	5870	5870	5870	0
101	20240625	180900	361147110	5870	5870	5870	5870	0
102	20240625	180800	361147110	5870	5870	5870	5870	0
103	20240625	180700	361147110	5870	5870	5870	5870	0
104	20240625	180600	361147110	5870	5870	5870	5870	0
105	20240625	180500	361147110	5870	5870	5870	5870	0
106	20240625	180400	361147110	5870	5870	5870	5870	0
107	20240625	180300	361147110	5870	5870	5870	5870	0
108	20240625	180200	361147110	5870	5870	5870	5870	0
109	20240625	180100	361147110	5870	5870	5870	5870	0
110	20240625	180000	361147110	5870	5870	5870	5870	0
111	20240625	175900	361147110	5870	5870	5870	5870	0
112	20240625	175800	361147110	5870	5870	5870	5870	0
113	20240625	175700	361147110	5870	5870	5870	5870	0
114	20240625	175600	361147110	5870	5870	5870	5870	0
115	20240625	175500	361147110	5870	5870	5870	5870	0
116	20240625	175400	361147110	5870	5870	5870	5870	0
117	20240625	175300	361147110	5870	5870	5870	5870	0
118	20240625	175200	361147110	5870	5870	5870	5870	0
119	20240625	175100	361147110	5870	5870	5870	5870	0
120	20240625	175000	361147110	5870	5870	5870	5870	0
121	20240625	174900	361147110	5870	5870	5870	5870	0
122	20240625	174800	361147110	5870	5870	5870	5870	747
123	20240625	174700	361147110	5870	5870	5870	5870	0
124	20240625	174600	361147110	5870	5870	5870	5870	0
125	20240625	174500	361147110	5870	5870	5870	5870	0
126	20240625	174400	361147110	5870	5870	5870	5870	0
127	20240625	174300	361147110	5870	5870	5870	5870	0
128	20240625	174200	361147110	5870	5870	5870	5870	0
129	20240625	174100	361147110	5870	5870	5870	5870	0
130	20240625	174000	361147110	5870	5870	5870	5870	0
131	20240625	173900	361147110	5870	5870	5870	5870	0
132	20240625	173800	361147110	5870	5870	5870	5870	0
133	20240625	173700	361147110	5870	5870	5870	5870	0
134	20240625	173600	361147110	5870	5870	5870	5870	0
135	20240625	173500	361147110	5870	5870	5870	5870	0
136	20240625	173400	361147110	5870	5870	5870	5870	0
137	20240625	173300	361147110	5870	5870	5870	5870	0
138	20240625	173200	361147110	5870	5870	5870	5870	0
139	20240625	173100	361147110	5870	5870	5870	5870	0
140	20240625	173000	361147110	5870	5870	5870	5870	0
141	20240625	172900	361147110	5870	5870	5870	5870	0
142	20240625	172800	361147110	5870	5870	5870	5870	0
143	20240625	172700	361147110	5870	5870	5870	5870	0
144	20240625	172600	361147110	5870	5870	5870	5870	0
145	20240625	172500	361147110	5870	5870	5870	5870	0
146	20240625	172400	361147110	5870	5870	5870	5870	0
147	20240625	172300	361147110	5870	5870	5870	5870	0
148	20240625	172200	361147110	5870	5870	5870	5870	0
149	20240625	172100	361147110	5870	5870	5870	5870	0
150	20240625	172000	361147110	5870	5870	5870	5870	0
151	20240625	171900	361147110	5870	5870	5870	5870	0
152	20240625	171800	361147110	5870	5870	5870	5870	747
153	20240625	171700	361147110	5870	5870	5870	5870	0
154	20240625	171600	361147110	5870	5870	5870	5870	0
155	20240625	171500	361147110	5870	5870	5870	5870	0
156	20240625	171400	361147110	5870	5870	5870	5870	0
157	20240625	171300	361147110	5870	5870	5870	5870	0
158	20240625	171200	361147110	5870	5870	5870	5870	0
159	20240625	171100	361147110	5870	5870	5870	5870	0
160	20240625	171000	361147110	5870	5870	5870	5870	0
161	20240625	170900	361147110	5870	5870	5870	5870	0
162	20240625	170800	361147110	5870	5870	5870	5870	0
163	20240625	170700	361147110	5870	5870	5870	5870	0
164	20240625	170600	361147110	5870	5870	5870	5870	0
165	20240625	170500	361147110	5870	5870	5870	5870	0
166	20240625	170400	361147110	5870	5870	5870	5870	0
167	20240625	170300	361147110	5870	5870	5870	5870	0
168	20240625	170200	361147110	5870	5870	5870	5870	0
169	20240625	170100	361147110	5870	5870	5870	5870	0
170	20240625	170000	361147110	5870	5870	5870	5870	0
171	20240625	165900	361147110	5870	5870	5870	5870	0
172	20240625	165800	361147110	5870	5870	5870	5870	0
173	20240625	165700	361147110	5870	5870	5870	5870	0
174	20240625	165600	361147110	5870	5870	5870	5870	0
175	20240625	165500	361147110	5870	5870	5870	5870	0
176	20240625	165400	361147110	5870	5870	5870	5870	0
177	20240625	165300	361147110	5870	5870	5870	5870	0
178	20240625	165200	361147110	5870	5870	5870	5870	0
179	20240625	165100	361147110	5870	5870	5870	5870	0
180	20240625	165000	361147110	5870	5870	5870	5870	0
181	20240625	164900	361147110	5870	5870	5870	5870	0
182	20240625	164800	361147110	5870	5870	5870	5870	747
183	20240625	164700	361147110	5870	5870	5870	5870	0
184	20240625	164600	361147110	5870	5870	5870	5870	0
185	20240625	164500	361147110	5870	5870	5870	5870	0
186	20240625	164400	361147110	5870	5870	5870	5870	0
187	20240625	164300	361147110	5870	5870	5870	5870	0
188	20240625	164200	361147110	5870	5870	5870	5870	0
189	20240625	164100	361147110	5870	5870	5870	5870	0
190	20240625	164000	361147110	5870	5870	5870	5870	0
191	20240625	163900	361147110	5870	5870	5870	5870	0
192	20240625	163800	361147110	5870	5870	5870	5870	0
193	20240625	163700	361147110	5870	5870	5870	5870	0
194	20240625	163600	361147110	5870	5870	5870	5870	0
195	20240625	163500	361147110	5870	5870	5870	5870	0
196	20240625	163400	361147110	5870	5870	5870	5870	0
197	20240625	163300	361147110	5870	5870	5870	5870	0
198	20240625	163200	361147110	5870	5870	5870	5870	0
199	20240625	163100	361147110	5870	5870	5870	5870	0
200	20240625	163000	361147110	5870	5870	5870	5870	0
201	20240625	162900	361147110	5870	5870	5870	5870	0
202	20240625	162800	361147110	5870	5870	5870	5870	0
203	20240625	162700	361147110	5870	5870	5870	5870	0
204	20240625	162600	361147110	5870	5870	5870	5870	0
205	20240625	162500	361147110	5870	5870	5870	5870	0
206	20240625	162400	361147110	5870	5870	5870	5870	0
207	20240625	162300	361147110	5870	5870	5870	5870	0
208	20240625	162200	361147110	5870	5870	5870	5870	0
209	20240625	162100	361147110	5870	5870	5870	5870	0
210	20240625	162000	361147110	5870	5870	5870	5870	0
211	20240625	161900	361147110	5870	5870	5870	5870	0
212	20240625	161800	361147110	5870	5870	5870	5870	747
213	20240625	161700	361147110	5870	5870	5870	5870	0
214	20240625	161600	361147110	5870	5870	5870	5870	0
215	20240625	161500	361147110	5870	5870	5870	5870	0
216	20240625	161400	361147110	5870	5870	5870	5870	0
217	20240625	161300	361147110	5870	5870	5870	5870	0
218	20240625	161200	361147110	5870	5870	5870	5870	0
219	20240625	161100	361147110	5870	5870	5870	5870	0
220	20240625	161000	361147110	5870	5870	5870	5870	0
221	20240625	160900	361147110	5870	5870	5870	5870	0
222	20240625	160800	361147110	5870	5870	5870	5870	0
223	20240625	160700	361147110	5870	5870	5870	5870	0
224	20240625	160600	361147110	5870	5870	5870	5870	0
225	20240625	160500	361147110	5870	5870	5870	5870	0
226	20240625	160400	361147110	5870	5870	5870	5870	0
227	20240625	160300	361147110	5870	5870	5870	5870	0
228	20240625	160200	361147110	5870	5870	5870	5870	0
229	20240625	160100	361147110	5870	5870	5870	5870	0
230	20240625	160000	361147110	5870	5870	5870	5870	0
231	20240625	155900	361147110	5870	5870	5870	5870	0
232	20240625	155800	361147110	5870	5870	5870	5870	0
233	20240625	155700	361147110	5870	5870	5870	5870	0
234	20240625	155600	361147110	5870	5870	5870	5870	0
235	20240625	155500	361147110	5870	5870	5870	5870	0
236	20240625	155400	361147110	5870	5870	5870	5870	0
237	20240625	155300	361147110	5870	5870	5870	5870	0
238	20240625	155200	361147110	5870	5870	5870	5870	0
239	20240625	155100	361147110	5870	5870	5870	5870	0
240	20240625	155000	361147110	5870	5870	5870	5870	0
241	20240625	154900	361147110	5870	5870	5870	5870	0
242	20240625	154800	361147110	5870	5870	5870	5870	747
243	20240625	154700	361147110	5870	5870	5870	5870	0
244	20240625	154600	361147110	5870	5870	5870	5870	0
245	20240625	154500	361147110	5870	5870	5870	5870	0
246	20240625	154400	361147110	5870	5870	5870	5870	0
247	20240625	154300	361147110	5870	5870	5870	5870	0
248	20240625	154200	361147110	5870	5870	5870	5870	0
249	20240625	154100	361147110	5870	5870	5870	5870	0
250	20240625	154000	361147110	5870	5870	5870	5870	0
251	20240625	153900	361147110	5870	5870	5870	5870	0
252	20240625	153800	361147110	5870	5870	5870	5870	0
253	20240625	153700	361147110	5870	5870	5870	5870	0
254	20240625	153600	361147110	5870	5870	5870	5870	0
255	20240625	153500	361147110	5870	5870	5870	5870	0
256	20240625	153400	361147110	5870	5870	5870	5870	0
257	20240625	153300	361147110	5870	5870	5870	5870	0
258	20240625	153200	361147110	5870	5870	5870	5870	0
259	20240625	153100	361147110	5870	5870	5870	5870	0
260	20240625	153000	361147110	5870	5870	5870	5870	747
261	20240625	152900	356762220	5860	5860	5860	5860	0
262	20240625	152800	356762220	5860	5860	5860	5860	0
263	20240625	152700	356762220	5860	5860	5860	5860	0
264	20240625	152600	356762220	5860	5860	5860	5860	0
265	20240625	152500	356762220	5860	5860	5860	5860	0
266	20240625	152400	356762220	5860	5860	5860	5860	0
267	20240625	152300	356762220	5860	5860	5860	5860	0
268	20240625	152200	356762220	5860	5860	5860	5860	0
269	20240625	152100	356762220	5860	5860	5860	5860	0
270	20240625	152000	356762220	5860	5860	5860	5860	0
271	20240625	151900	356762220	5860	5860	5860	5860	1
272	20240625	151800	356756360	5830	5830	5830	5830	173
273	20240625	151700	355747770	5830	5830	5830	5830	0
274	20240625	151600	355747770	5830	5830	5830	5830	0
275	20240625	151500	355747770	5830	5830	5830	5830	0
276	20240625	151400	355747770	5830	5830	5830	5830	0
277	20240625	151300	355747770	5830	5830	5830	5830	0
278	20240625	151200	355747770	5830	5830	5830	5830	0
279	20240625	151100	355747770	5830	5830	5830	5830	0
280	20240625	151000	355747770	5830	5840	5840	5830	400
281	20240625	150900	353414270	5840	5840	5840	5840	0
282	20240625	150800	353414270	5840	5840	5840	5840	0
283	20240625	150700	353414270	5840	5840	5840	5840	0
284	20240625	150600	353414270	5840	5850	5850	5840	1100
285	20240625	150500	346990170	5840	5840	5840	5840	27
286	20240625	150400	346832490	5840	5840	5840	5840	0
287	20240625	150300	346832490	5840	5840	5840	5840	460
288	20240625	150200	344146090	5860	5860	5860	5860	0
289	20240625	150100	344146090	5860	5860	5860	5860	0
290	20240625	150000	344146090	5860	5860	5860	5860	0
291	20240625	145900	344146090	5860	5860	5860	5860	0
292	20240625	145800	344146090	5860	5860	5860	5860	0
293	20240625	145700	344146090	5860	5860	5860	5860	0
294	20240625	145600	344146090	5860	5860	5860	5860	0
295	20240625	145500	344146090	5860	5860	5860	5860	0
296	20240625	145400	344146090	5860	5860	5860	5860	0
297	20240625	145300	344146090	5860	5860	5860	5860	0
298	20240625	145200	344146090	5860	5850	5860	5850	50
299	20240625	145100	343853580	5850	5850	5850	5850	0
300	20240625	145000	343853580	5850	5850	5850	5850	0
301	20240625	144900	343853580	5850	5850	5850	5850	0
302	20240625	144800	343853580	5850	5850	5850	5850	0
303	20240625	144700	343853580	5850	5850	5850	5850	200
304	20240625	144600	342683580	5860	5860	5860	5860	0
305	20240625	144500	342683580	5860	5860	5860	5860	0
306	20240625	144400	342683580	5860	5860	5860	5860	0
307	20240625	144300	342683580	5860	5860	5860	5860	0
308	20240625	144200	342683580	5860	5860	5860	5860	0
309	20240625	144100	342683580	5860	5860	5860	5860	0
310	20240625	144000	342683580	5860	5860	5860	5860	0
311	20240625	143900	342683580	5860	5860	5860	5860	0
312	20240625	143800	342683580	5860	5860	5860	5860	5
313	20240625	143700	342654280	5860	5860	5860	5860	0
314	20240625	143600	342654280	5860	5860	5860	5860	0
315	20240625	143500	342654280	5860	5860	5860	5860	0
316	20240625	143400	342654280	5860	5860	5860	5860	0
317	20240625	143300	342654280	5860	5860	5860	5860	0
318	20240625	143200	342654280	5860	5860	5860	5860	0
319	20240625	143100	342654280	5860	5860	5860	5860	1
320	20240625	143000	342648420	5850	5850	5850	5850	158
321	20240625	142900	341724120	5850	5850	5850	5850	1
322	20240625	142800	341718270	5860	5860	5860	5860	5
323	20240625	142700	341688970	5860	5860	5860	5860	0
324	20240625	142600	341688970	5860	5860	5860	5860	0
325	20240625	142500	341688970	5860	5860	5860	5860	0
326	20240625	142400	341688970	5860	5860	5860	5860	0
327	20240625	142300	341688970	5860	5860	5860	5860	0
328	20240625	142200	341688970	5860	5860	5860	5860	0
329	20240625	142100	341688970	5860	5860	5860	5860	0
330	20240625	142000	341688970	5860	5860	5860	5860	0
331	20240625	141900	341688970	5860	5860	5860	5860	0
332	20240625	141800	341688970	5860	5860	5860	5860	0
333	20240625	141700	341688970	5860	5860	5860	5860	0
334	20240625	141600	341688970	5860	5860	5860	5860	5
335	20240625	141500	341659670	5830	5830	5830	5830	0
336	20240625	141400	341659670	5830	5830	5830	5830	0
337	20240625	141300	341659670	5830	5830	5830	5830	0
338	20240625	141200	341659670	5830	5830	5830	5830	0
339	20240625	141100	341659670	5830	5830	5830	5830	0
340	20240625	141000	341659670	5830	5830	5830	5830	0
341	20240625	140900	341659670	5830	5830	5830	5830	0
342	20240625	140800	341659670	5830	5830	5830	5830	0
343	20240625	140700	341659670	5830	5830	5830	5830	0
344	20240625	140600	341659670	5830	5830	5830	5830	0
345	20240625	140500	341659670	5830	5830	5830	5830	0
346	20240625	140400	341659670	5830	5830	5830	5830	900
347	20240625	140300	336412670	5830	5830	5830	5830	0
348	20240625	140200	336412670	5830	5830	5830	5830	0
349	20240625	140100	336412670	5830	5830	5830	5830	0
350	20240625	140000	336412670	5830	5830	5830	5830	0
351	20240625	135900	336412670	5830	5830	5830	5830	0
352	20240625	135800	336412670	5830	5830	5830	5830	0
353	20240625	135700	336412670	5830	5830	5830	5830	0
354	20240625	135600	336412670	5830	5830	5830	5830	0
355	20240625	135500	336412670	5830	5830	5830	5830	0
356	20240625	135400	336412670	5830	5840	5840	5830	250
357	20240625	135300	334953340	5840	5840	5840	5840	0
358	20240625	135200	334953340	5840	5840	5840	5840	20
359	20240625	135100	334836540	5850	5850	5850	5850	0
360	20240625	135000	334836540	5850	5850	5850	5850	1
361	20240625	134900	334830690	5860	5860	5860	5860	0
362	20240625	134800	334830690	5860	5860	5860	5860	0
363	20240625	134700	334830690	5860	5860	5860	5860	1
364	20240625	134600	334824830	5850	5850	5850	5850	22
365	20240625	134500	334696130	5850	5850	5850	5850	2
366	20240625	134400	334684430	5850	5850	5850	5850	1
367	20240625	134300	334678580	5840	5840	5840	5840	0
368	20240625	134200	334678580	5840	5840	5840	5840	0
369	20240625	134100	334678580	5840	5850	5850	5840	40
370	20240625	134000	334444880	5850	5850	5850	5850	40
371	20240625	133900	334210880	5850	5830	5850	5830	67
372	20240625	133800	333819670	5850	5850	5850	5850	0
373	20240625	133700	333819670	5850	5850	5850	5850	0
374	20240625	133600	333819670	5850	5850	5850	5850	0
375	20240625	133500	333819670	5850	5850	5850	5850	0
376	20240625	133400	333819670	5850	5850	5850	5850	0
377	20240625	133300	333819670	5850	5850	5850	5850	0
378	20240625	133200	333819670	5850	5850	5850	5850	0
379	20240625	133100	333819670	5850	5850	5850	5850	0
380	20240625	133000	333819670	5850	5850	5850	5850	0
381	20240625	132900	333819670	5850	5850	5850	5850	0
382	20240625	132800	333819670	5850	5850	5850	5850	0
383	20240625	132700	333819670	5850	5850	5850	5850	0
384	20240625	132600	333819670	5850	5850	5850	5850	0
385	20240625	132500	333819670	5850	5850	5850	5850	0
386	20240625	132400	333819670	5850	5850	5850	5850	0
387	20240625	132300	333819670	5850	5850	5850	5850	0
388	20240625	132200	333819670	5850	5850	5850	5850	0
389	20240625	132100	333819670	5850	5850	5850	5850	0
390	20240625	132000	333819670	5850	5850	5850	5850	0
391	20240625	131900	333819670	5850	5850	5850	5850	0
392	20240625	131800	333819670	5850	5850	5850	5850	0
393	20240625	131700	333819670	5850	5850	5850	5850	0
394	20240625	131600	333819670	5850	5850	5850	5850	2
395	20240625	131500	333807970	5860	5860	5860	5860	0
396	20240625	131400	333807970	5860	5860	5860	5860	0
397	20240625	131300	333807970	5860	5860	5860	5860	0
398	20240625	131200	333807970	5860	5860	5860	5860	0
399	20240625	131100	333807970	5860	5860	5860	5860	51
400	20240625	131000	333509110	5860	5860	5860	5860	0
401	20240625	130900	333509110	5860	5860	5860	5860	0
402	20240625	130800	333509110	5860	5860	5860	5860	0
403	20240625	130700	333509110	5860	5860	5860	5860	0
404	20240625	130600	333509110	5860	5860	5860	5860	0
405	20240625	130500	333509110	5860	5860	5860	5860	0
406	20240625	130400	333509110	5860	5860	5860	5860	0
407	20240625	130300	333509110	5860	5860	5860	5860	0
408	20240625	130200	333509110	5860	5860	5860	5860	195
409	20240625	130100	332366410	5820	5820	5820	5820	0
410	20240625	130000	332366410	5820	5820	5820	5820	0
411	20240625	125900	332366410	5820	5820	5820	5820	0
412	20240625	125800	332366410	5820	5820	5820	5820	0
413	20240625	125700	332366410	5820	5820	5820	5820	0
414	20240625	125600	332366410	5820	5820	5820	5820	0
415	20240625	125500	332366410	5820	5820	5820	5820	0
416	20240625	125400	332366410	5820	5820	5820	5820	0
417	20240625	125300	332366410	5820	5820	5820	5820	0
418	20240625	125200	332366410	5820	5820	5820	5820	355
419	20240625	125100	330300310	5850	5850	5850	5850	0
420	20240625	125000	330300310	5850	5850	5850	5850	0
421	20240625	124900	330300310	5850	5850	5850	5850	0
422	20240625	124800	330300310	5850	5850	5850	5850	0
423	20240625	124700	330300310	5850	5850	5850	5850	0
424	20240625	124600	330300310	5850	5850	5850	5850	0
425	20240625	124500	330300310	5850	5850	5850	5850	10
426	20240625	124400	330241810	5860	5860	5860	5860	0
427	20240625	124300	330241810	5860	5860	5860	5860	0
428	20240625	124200	330241810	5860	5860	5860	5860	0
429	20240625	124100	330241810	5860	5860	5860	5860	0
430	20240625	124000	330241810	5860	5860	5860	5860	0
431	20240625	123900	330241810	5860	5860	5860	5860	0
432	20240625	123800	330241810	5860	5860	5860	5860	1
433	20240625	123700	330235950	5860	5860	5860	5860	0
434	20240625	123600	330235950	5860	5860	5860	5860	0
435	20240625	123500	330235950	5860	5860	5860	5860	0
436	20240625	123400	330235950	5860	5860	5860	5860	0
437	20240625	123300	330235950	5860	5860	5860	5860	0
438	20240625	123200	330235950	5860	5860	5860	5860	0
439	20240625	123100	330235950	5860	5860	5860	5860	0
440	20240625	123000	330235950	5860	5860	5860	5860	0
441	20240625	122900	330235950	5860	5860	5860	5860	0
442	20240625	122800	330235950	5860	5820	5860	5810	824
443	20240625	122700	325444570	5820	5820	5820	5820	0
444	20240625	122600	325444570	5820	5820	5820	5820	0
445	20240625	122500	325444570	5820	5820	5820	5820	0
446	20240625	122400	325444570	5820	5820	5820	5820	0
447	20240625	122300	325444570	5820	5820	5820	5820	0
448	20240625	122200	325444570	5820	5820	5820	5820	0
449	20240625	122100	325444570	5820	5820	5820	5820	0
450	20240625	122000	325444570	5820	5820	5820	5820	0
451	20240625	121900	325444570	5820	5820	5820	5820	0
452	20240625	121800	325444570	5820	5820	5820	5820	0
453	20240625	121700	325444570	5820	5820	5820	5820	100
454	20240625	121600	324862570	5820	5820	5820	5820	50
455	20240625	121500	324571570	5830	5830	5830	5830	0
456	20240625	121400	324571570	5830	5830	5830	5830	0
457	20240625	121300	324571570	5830	5830	5830	5830	0
458	20240625	121200	324571570	5830	5830	5830	5830	0
459	20240625	121100	324571570	5830	5830	5830	5830	0
460	20240625	121000	324571570	5830	5830	5830	5830	0
461	20240625	120900	324571570	5830	5830	5830	5830	0
462	20240625	120800	324571570	5830	5830	5830	5830	0
463	20240625	120700	324571570	5830	5830	5830	5830	0
464	20240625	120600	324571570	5830	5830	5830	5830	0
465	20240625	120500	324571570	5830	5830	5830	5830	0
466	20240625	120400	324571570	5830	5830	5830	5830	0
467	20240625	120300	324571570	5830	5830	5830	5830	0
468	20240625	120200	324571570	5830	5830	5830	5830	0
469	20240625	120100	324571570	5830	5830	5830	5830	0
470	20240625	120000	324571570	5830	5830	5830	5830	0
471	20240625	115900	324571570	5830	5830	5830	5830	0
472	20240625	115800	324571570	5830	5830	5830	5830	0
473	20240625	115700	324571570	5830	5830	5830	5830	0
474	20240625	115600	324571570	5830	5830	5830	5830	0
475	20240625	115500	324571570	5830	5830	5830	5830	0
476	20240625	115400	324571570	5830	5830	5830	5830	0
477	20240625	115300	324571570	5830	5830	5830	5830	0
478	20240625	115200	324571570	5830	5830	5830	5830	0
479	20240625	115100	324571570	5830	5830	5830	5830	0
480	20240625	115000	324571570	5830	5830	5830	5830	0
481	20240625	114900	324571570	5830	5830	5830	5830	1
482	20240625	114800	324565740	5830	5830	5830	5830	0
483	20240625	114700	324565740	5830	5830	5830	5830	0
484	20240625	114600	324565740	5830	5830	5830	5830	483
485	20240625	114500	321749850	5830	5830	5830	5830	0
486	20240625	114400	321749850	5830	5830	5830	5830	0
487	20240625	114300	321749850	5830	5830	5830	5830	5
488	20240625	114200	321720700	5830	5830	5830	5830	0
489	20240625	114100	321720700	5830	5830	5830	5830	0
490	20240625	114000	321720700	5830	5830	5830	5830	0
491	20240625	113900	321720700	5830	5830	5830	5830	1
492	20240625	113800	321714870	5830	5830	5830	5830	0
493	20240625	113700	321714870	5830	5830	5830	5830	0
494	20240625	113600	321714870	5830	5830	5830	5830	1
495	20240625	113500	321709040	5830	5830	5830	5830	0
496	20240625	113400	321709040	5830	5830	5830	5830	0
497	20240625	113300	321709040	5830	5830	5830	5830	1
498	20240625	113200	321703210	5830	5830	5830	5830	30
499	20240625	113100	321528310	5830	5830	5830	5830	1
500	20240625	113000	321522480	5820	5820	5820	5820	348
501	20240625	112900	319497120	5830	5830	5830	5830	0
502	20240625	112800	319497120	5830	5830	5830	5830	0
503	20240625	112700	319497120	5830	5830	5830	5830	0
504	20240625	112600	319497120	5830	5830	5830	5830	0
505	20240625	112500	319497120	5830	5830	5830	5830	0
506	20240625	112400	319497120	5830	5830	5830	5830	0
507	20240625	112300	319497120	5830	5830	5830	5830	0
508	20240625	112200	319497120	5830	5830	5830	5830	0
509	20240625	112100	319497120	5830	5830	5830	5830	0
510	20240625	112000	319497120	5830	5830	5830	5830	0
511	20240625	111900	319497120	5830	5830	5830	5830	3
512	20240625	111800	319479630	5820	5820	5820	5820	0
513	20240625	111700	319479630	5820	5820	5820	5820	0
514	20240625	111600	319479630	5820	5820	5820	5820	300
515	20240625	111500	317733630	5830	5830	5830	5830	0
516	20240625	111400	317733630	5830	5830	5830	5830	0
517	20240625	111300	317733630	5830	5830	5830	5830	0
518	20240625	111200	317733630	5830	5830	5830	5830	0
519	20240625	111100	317733630	5830	5830	5830	5830	9
520	20240625	111000	317681160	5830	5830	5830	5830	0
521	20240625	110900	317681160	5830	5830	5830	5830	2
522	20240625	110800	317669500	5810	5810	5810	5810	0
523	20240625	110700	317669500	5810	5810	5810	5810	38
524	20240625	110600	317448720	5820	5820	5820	5820	0
525	20240625	110500	317448720	5820	5820	5820	5820	0
526	20240625	110400	317448720	5820	5820	5820	5820	0
527	20240625	110300	317448720	5820	5820	5820	5820	0
528	20240625	110200	317448720	5820	5830	5830	5820	694
529	20240625	110100	313407980	5830	5830	5830	5830	0
530	20240625	110000	313407980	5830	5820	5830	5820	200
531	20240625	105900	312243930	5820	5820	5820	5820	0
532	20240625	105800	312243930	5820	5820	5820	5820	0
533	20240625	105700	312243930	5820	5820	5820	5820	0
534	20240625	105600	312243930	5820	5820	5820	5820	0
535	20240625	105500	312243930	5820	5820	5820	5820	0
536	20240625	105400	312243930	5820	5820	5820	5820	0
537	20240625	105300	312243930	5820	5820	5820	5820	0
538	20240625	105200	312243930	5820	5820	5820	5820	50
539	20240625	105100	311952930	5820	5820	5820	5820	0
540	20240625	105000	311952930	5820	5820	5820	5820	0
541	20240625	104900	311952930	5820	5820	5820	5820	1
542	20240625	104800	311947110	5840	5840	5840	5840	0
543	20240625	104700	311947110	5840	5830	5840	5830	12
544	20240625	104600	311877100	5830	5830	5830	5830	916
545	20240625	104500	306536820	5820	5830	5830	5820	8
546	20240625	104400	306490190	5850	5850	5850	5850	0
547	20240625	104300	306490190	5850	5850	5850	5850	0
548	20240625	104200	306490190	5850	5850	5850	5850	0
549	20240625	104100	306490190	5850	5850	5850	5850	0
550	20240625	104000	306490190	5850	5830	5850	5830	11
551	20240625	103900	306425880	5820	5820	5820	5820	0
552	20240625	103800	306425880	5820	5820	5820	5820	0
553	20240625	103700	306425880	5820	5820	5820	5820	0
554	20240625	103600	306425880	5820	5820	5820	5820	0
555	20240625	103500	306425880	5820	5820	5820	5820	0
556	20240625	103400	306425880	5820	5820	5820	5820	0
557	20240625	103300	306425880	5820	5820	5820	5820	0
558	20240625	103200	306425880	5820	5820	5820	5820	0
559	20240625	103100	306425880	5820	5820	5820	5820	0
560	20240625	103000	306425880	5820	5820	5820	5820	0
561	20240625	102900	306425880	5820	5820	5820	5820	0
562	20240625	102800	306425880	5820	5820	5820	5820	0
563	20240625	102700	306425880	5820	5820	5820	5820	0
564	20240625	102600	306425880	5820	5820	5820	5820	0
565	20240625	102500	306425880	5820	5820	5820	5820	0
566	20240625	102400	306425880	5820	5820	5820	5820	0
567	20240625	102300	306425880	5820	5820	5820	5820	0
568	20240625	102200	306425880	5820	5820	5820	5820	0
569	20240625	102100	306425880	5820	5820	5820	5820	0
570	20240625	102000	306425880	5820	5820	5820	5820	0
571	20240625	101900	306425880	5820	5820	5820	5820	0
572	20240625	101800	306425880	5820	5820	5820	5820	0
573	20240625	101700	306425880	5820	5820	5820	5820	2
574	20240625	101600	306414240	5820	5820	5820	5820	0
575	20240625	101500	306414240	5820	5820	5820	5820	443
576	20240625	101400	303835980	5820	5820	5820	5820	0
577	20240625	101300	303835980	5820	5820	5820	5820	17
578	20240625	101200	303737040	5830	5830	5830	5830	0
579	20240625	101100	303737040	5830	5830	5830	5830	0
580	20240625	101000	303737040	5830	5830	5830	5830	0
581	20240625	100900	303737040	5830	5830	5830	5830	8
582	20240625	100800	303690400	5830	5830	5830	5830	0
583	20240625	100700	303690400	5830	5830	5830	5830	0
584	20240625	100600	303690400	5830	5830	5830	5830	11
585	20240625	100500	303626270	5860	5860	5860	5860	0
586	20240625	100400	303626270	5860	5860	5860	5860	0
587	20240625	100300	303626270	5860	5850	5860	5850	99
588	20240625	100200	303046140	5860	5860	5860	5860	0
589	20240625	100100	303046140	5860	5860	5860	5860	0
590	20240625	100000	303046140	5860	5860	5860	5860	0
591	20240625	095900	303046140	5860	5850	5860	5850	5
592	20240625	095800	303016850	5850	5850	5850	5850	25
593	20240625	095700	302870600	5850	5850	5850	5850	2
594	20240625	095600	302858900	5830	5830	5830	5830	0
595	20240625	095500	302858900	5830	5830	5830	5830	0
596	20240625	095400	302858900	5830	5830	5830	5830	1
597	20240625	095300	302853070	5830	5830	5830	5830	0
598	20240625	095200	302853070	5830	5850	5860	5830	6
599	20240625	095100	302817970	5850	5850	5850	5850	0
600	20240625	095000	302817970	5850	5850	5850	5850	322
601	20240625	094900	300934270	5850	5850	5850	5850	0
602	20240625	094800	300934270	5850	5850	5850	5850	0
603	20240625	094700	300934270	5850	5850	5850	5850	0
604	20240625	094600	300934270	5850	5850	5850	5850	0
605	20240625	094500	300934270	5850	5850	5850	5850	0
606	20240625	094400	300934270	5850	5850	5850	5850	0
607	20240625	094300	300934270	5850	5850	5850	5850	0
608	20240625	094200	300934270	5850	5850	5850	5850	0
609	20240625	094100	300934270	5850	5850	5850	5850	0
610	20240625	094000	300934270	5850	5850	5850	5850	0
611	20240625	093900	300934270	5850	5850	5850	5850	0
612	20240625	093800	300934270	5850	5850	5850	5850	0
613	20240625	093700	300934270	5850	5850	5850	5850	0
614	20240625	093600	300934270	5850	5850	5850	5850	0
615	20240625	093500	300934270	5850	5850	5850	5850	0
616	20240625	093400	300934270	5850	5850	5850	5850	0
617	20240625	093300	300934270	5850	5850	5850	5850	1
618	20240625	093200	300928420	5840	5840	5840	5840	0
619	20240625	093100	300928420	5840	5840	5840	5840	0
620	20240625	093000	300928420	5840	5840	5840	5840	93
621	20240625	092900	300385300	5850	5850	5850	5850	6
622	20240625	092800	300350200	5880	5880	5880	5880	0
623	20240625	092700	300350200	5880	5850	5880	5850	7
624	20240625	092600	300309140	5860	5850	5860	5840	6
625	20240625	092500	300274040	5850	5880	5880	5850	228
626	20240625	092400	298938120	5870	5880	5880	5870	18
627	20240625	092300	298832430	5880	5870	5880	5870	112
628	20240625	092200	298174980	5860	5860	5860	5860	4
629	20240625	092100	298151540	5860	5860	5860	5860	3
630	20240625	092000	298133960	5880	5880	5880	5880	18
631	20240625	091900	298028120	5880	5880	5880	5880	0
632	20240625	091800	298028120	5880	5880	5880	5880	0
633	20240625	091700	298028120	5880	5880	5880	5880	0
634	20240625	091600	298028120	5880	5870	5880	5870	1355
635	20240625	091500	290071770	5870	5880	5880	5870	2026
636	20240625	091400	278178890	5880	5880	5880	5880	0
637	20240625	091300	278178890	5880	5880	5880	5880	1
638	20240625	091200	278173010	5860	5860	5860	5860	0
639	20240625	091100	278173010	5860	5880	5880	5860	481
640	20240625	091000	275344770	5880	5870	5880	5870	146
641	20240625	090900	274487710	5870	5870	5870	5870	1
642	20240625	090800	274481840	5870	5900	5900	5870	9017
643	20240625	090700	221457960	5900	5900	5900	5880	6151
644	20240625	090600	185272260	5890	5880	5980	5870	18587
645	20240625	090500	75677290	5890	5890	5890	5840	4283
646	20240625	090400	50583930	5900	5770	5900	5770	7933
647	20240625	090300	4460170	5820	5820	5820	5820	0
648	20240625	090200	4460170	5820	5820	5820	5820	0
649	20240625	090100	4460170	5820	5760	5830	5740	384
650	20240625	090000	2247170	5830	5760	5830	5760	390