KissMeData/053280/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193600	59925590	4365	4365	4365	4365	760
3	20240626	193500	59925590	4365	4365	4365	4365	0
4	20240626	193400	59925590	4365	4365	4365	4365	0
5	20240626	193300	59925590	4365	4365	4365	4365	0
6	20240626	193200	59925590	4365	4365	4365	4365	0
7	20240626	193100	59925590	4365	4365	4365	4365	0
8	20240626	193000	59925590	4365	4365	4365	4365	0
9	20240626	192900	59925590	4365	4365	4365	4365	0
10	20240626	192800	59925590	4365	4365	4365	4365	0
11	20240626	192700	59925590	4365	4365	4365	4365	0
12	20240626	192600	59925590	4365	4365	4365	4365	0
13	20240626	192500	59925590	4365	4365	4365	4365	0
14	20240626	192400	59925590	4365	4365	4365	4365	0
15	20240626	192300	59925590	4365	4365	4365	4365	0
16	20240626	192200	59925590	4365	4365	4365	4365	0
17	20240626	192100	59925590	4365	4365	4365	4365	0
18	20240626	192000	59925590	4365	4365	4365	4365	0
19	20240626	191900	59925590	4365	4365	4365	4365	0
20	20240626	191800	59925590	4365	4365	4365	4365	0
21	20240626	191700	59925590	4365	4365	4365	4365	0
22	20240626	191600	59925590	4365	4365	4365	4365	0
23	20240626	191500	59925590	4365	4365	4365	4365	0
24	20240626	191400	59925590	4365	4365	4365	4365	0
25	20240626	191300	59925590	4365	4365	4365	4365	0
26	20240626	191200	59925590	4365	4365	4365	4365	0
27	20240626	191100	59925590	4365	4365	4365	4365	0
28	20240626	191000	59925590	4365	4365	4365	4365	0
29	20240626	190900	59925590	4365	4365	4365	4365	0
30	20240626	190800	59925590	4365	4365	4365	4365	0
31	20240626	190700	59925590	4365	4365	4365	4365	0
32	20240626	190600	59925590	4365	4365	4365	4365	760
33	20240626	190500	59925590	4365	4365	4365	4365	0
34	20240626	190400	59925590	4365	4365	4365	4365	0
35	20240626	190300	59925590	4365	4365	4365	4365	0
36	20240626	190200	59925590	4365	4365	4365	4365	0
37	20240626	190100	59925590	4365	4365	4365	4365	0
38	20240626	190000	59925590	4365	4365	4365	4365	0
39	20240626	185900	59925590	4365	4365	4365	4365	0
40	20240626	185800	59925590	4365	4365	4365	4365	0
41	20240626	185700	59925590	4365	4365	4365	4365	0
42	20240626	185600	59925590	4365	4365	4365	4365	0
43	20240626	185500	59925590	4365	4365	4365	4365	0
44	20240626	185400	59925590	4365	4365	4365	4365	0
45	20240626	185300	59925590	4365	4365	4365	4365	0
46	20240626	185200	59925590	4365	4365	4365	4365	0
47	20240626	185100	59925590	4365	4365	4365	4365	0
48	20240626	185000	59925590	4365	4365	4365	4365	0
49	20240626	184900	59925590	4365	4365	4365	4365	0
50	20240626	184800	59925590	4365	4365	4365	4365	0
51	20240626	184700	59925590	4365	4365	4365	4365	0
52	20240626	184600	59925590	4365	4365	4365	4365	0
53	20240626	184500	59925590	4365	4365	4365	4365	0
54	20240626	184400	59925590	4365	4365	4365	4365	0
55	20240626	184300	59925590	4365	4365	4365	4365	0
56	20240626	184200	59925590	4365	4365	4365	4365	0
57	20240626	184100	59925590	4365	4365	4365	4365	0
58	20240626	184000	59925590	4365	4365	4365	4365	0
59	20240626	183900	59925590	4365	4365	4365	4365	0
60	20240626	183800	59925590	4365	4365	4365	4365	0
61	20240626	183700	59925590	4365	4365	4365	4365	0
62	20240626	183600	59925590	4365	4365	4365	4365	760
63	20240626	183500	59925590	4365	4365	4365	4365	0
64	20240626	183400	59925590	4365	4365	4365	4365	0
65	20240626	183300	59925590	4365	4365	4365	4365	0
66	20240626	183200	59925590	4365	4365	4365	4365	0
67	20240626	183100	59925590	4365	4365	4365	4365	0
68	20240626	183000	59925590	4365	4365	4365	4365	0
69	20240626	182900	59925590	4365	4365	4365	4365	0
70	20240626	182800	59925590	4365	4365	4365	4365	0
71	20240626	182700	59925590	4365	4365	4365	4365	0
72	20240626	182600	59925590	4365	4365	4365	4365	0
73	20240626	182500	59925590	4365	4365	4365	4365	0
74	20240626	182400	59925590	4365	4365	4365	4365	0
75	20240626	182300	59925590	4365	4365	4365	4365	0
76	20240626	182200	59925590	4365	4365	4365	4365	0
77	20240626	182100	59925590	4365	4365	4365	4365	0
78	20240626	182000	59925590	4365	4365	4365	4365	0
79	20240626	181900	59925590	4365	4365	4365	4365	0
80	20240626	181800	59925590	4365	4365	4365	4365	0
81	20240626	181700	59925590	4365	4365	4365	4365	0
82	20240626	181600	59925590	4365	4365	4365	4365	0
83	20240626	181500	59925590	4365	4365	4365	4365	0
84	20240626	181400	59925590	4365	4365	4365	4365	0
85	20240626	181300	59925590	4365	4365	4365	4365	0
86	20240626	181200	59925590	4365	4365	4365	4365	0
87	20240626	181100	59925590	4365	4365	4365	4365	0
88	20240626	181000	59925590	4365	4365	4365	4365	0
89	20240626	180900	59925590	4365	4365	4365	4365	0
90	20240626	180800	59925590	4365	4365	4365	4365	0
91	20240626	180700	59925590	4365	4365	4365	4365	0
92	20240626	180600	59925590	4365	4365	4365	4365	760
93	20240626	180500	59925590	4365	4365	4365	4365	0
94	20240626	180400	59925590	4365	4365	4365	4365	0
95	20240626	180300	59925590	4365	4365	4365	4365	0
96	20240626	180200	59925590	4365	4365	4365	4365	0
97	20240626	180100	59925590	4365	4365	4365	4365	0
98	20240626	180000	59925590	4365	4365	4365	4365	0
99	20240626	175900	59925590	4365	4365	4365	4365	0
100	20240626	175800	59925590	4365	4365	4365	4365	0
101	20240626	175700	59925590	4365	4365	4365	4365	0
102	20240626	175600	59925590	4365	4365	4365	4365	0
103	20240626	175500	59925590	4365	4365	4365	4365	0
104	20240626	175400	59925590	4365	4365	4365	4365	0
105	20240626	175300	59925590	4365	4365	4365	4365	0
106	20240626	175200	59925590	4365	4365	4365	4365	0
107	20240626	175100	59925590	4365	4365	4365	4365	0
108	20240626	175000	59925590	4365	4365	4365	4365	0
109	20240626	174900	59925590	4365	4365	4365	4365	0
110	20240626	174800	59925590	4365	4365	4365	4365	0
111	20240626	174700	59925590	4365	4365	4365	4365	0
112	20240626	174600	59925590	4365	4365	4365	4365	0
113	20240626	174500	59925590	4365	4365	4365	4365	0
114	20240626	174400	59925590	4365	4365	4365	4365	0
115	20240626	174300	59925590	4365	4365	4365	4365	0
116	20240626	174200	59925590	4365	4365	4365	4365	0
117	20240626	174100	59925590	4365	4365	4365	4365	0
118	20240626	174000	59925590	4365	4365	4365	4365	0
119	20240626	173900	59925590	4365	4365	4365	4365	0
120	20240626	173800	59925590	4365	4365	4365	4365	0
121	20240626	173700	59925590	4365	4365	4365	4365	0
122	20240626	173600	59925590	4365	4365	4365	4365	760
123	20240626	173500	59925590	4365	4365	4365	4365	0
124	20240626	173400	59925590	4365	4365	4365	4365	0
125	20240626	173300	59925590	4365	4365	4365	4365	0
126	20240626	173200	59925590	4365	4365	4365	4365	0
127	20240626	173100	59925590	4365	4365	4365	4365	0
128	20240626	173000	59925590	4365	4365	4365	4365	0
129	20240626	172900	59925590	4365	4365	4365	4365	0
130	20240626	172800	59925590	4365	4365	4365	4365	0
131	20240626	172700	59925590	4365	4365	4365	4365	0
132	20240626	172600	59925590	4365	4365	4365	4365	0
133	20240626	172500	59925590	4365	4365	4365	4365	0
134	20240626	172400	59925590	4365	4365	4365	4365	0
135	20240626	172300	59925590	4365	4365	4365	4365	0
136	20240626	172200	59925590	4365	4365	4365	4365	0
137	20240626	172100	59925590	4365	4365	4365	4365	0
138	20240626	172000	59925590	4365	4365	4365	4365	0
139	20240626	171900	59925590	4365	4365	4365	4365	0
140	20240626	171800	59925590	4365	4365	4365	4365	0
141	20240626	171700	59925590	4365	4365	4365	4365	0
142	20240626	171600	59925590	4365	4365	4365	4365	0
143	20240626	171500	59925590	4365	4365	4365	4365	0
144	20240626	171400	59925590	4365	4365	4365	4365	0
145	20240626	171300	59925590	4365	4365	4365	4365	0
146	20240626	171200	59925590	4365	4365	4365	4365	0
147	20240626	171100	59925590	4365	4365	4365	4365	0
148	20240626	171000	59925590	4365	4365	4365	4365	0
149	20240626	170900	59925590	4365	4365	4365	4365	0
150	20240626	170800	59925590	4365	4365	4365	4365	0
151	20240626	170700	59925590	4365	4365	4365	4365	0
152	20240626	170600	59925590	4365	4365	4365	4365	760
153	20240626	170500	59925590	4365	4365	4365	4365	0
154	20240626	170400	59925590	4365	4365	4365	4365	0
155	20240626	170300	59925590	4365	4365	4365	4365	0
156	20240626	170200	59925590	4365	4365	4365	4365	0
157	20240626	170100	59925590	4365	4365	4365	4365	0
158	20240626	170000	59925590	4365	4365	4365	4365	0
159	20240626	165900	59925590	4365	4365	4365	4365	0
160	20240626	165800	59925590	4365	4365	4365	4365	0
161	20240626	165700	59925590	4365	4365	4365	4365	0
162	20240626	165600	59925590	4365	4365	4365	4365	0
163	20240626	165500	59925590	4365	4365	4365	4365	0
164	20240626	165400	59925590	4365	4365	4365	4365	0
165	20240626	165300	59925590	4365	4365	4365	4365	0
166	20240626	165200	59925590	4365	4365	4365	4365	0
167	20240626	165100	59925590	4365	4365	4365	4365	0
168	20240626	165000	59925590	4365	4365	4365	4365	0
169	20240626	164900	59925590	4365	4365	4365	4365	0
170	20240626	164800	59925590	4365	4365	4365	4365	0
171	20240626	164700	59925590	4365	4365	4365	4365	0
172	20240626	164600	59925590	4365	4365	4365	4365	0
173	20240626	164500	59925590	4365	4365	4365	4365	0
174	20240626	164400	59925590	4365	4365	4365	4365	0
175	20240626	164300	59925590	4365	4365	4365	4365	0
176	20240626	164200	59925590	4365	4365	4365	4365	0
177	20240626	164100	59925590	4365	4365	4365	4365	0
178	20240626	164000	59925590	4365	4365	4365	4365	0
179	20240626	163900	59925590	4365	4365	4365	4365	0
180	20240626	163800	59925590	4365	4365	4365	4365	0
181	20240626	163700	59925590	4365	4365	4365	4365	0
182	20240626	163600	59925590	4365	4365	4365	4365	760
183	20240626	163500	59925590	4365	4365	4365	4365	0
184	20240626	163400	59925590	4365	4365	4365	4365	0
185	20240626	163300	59925590	4365	4365	4365	4365	0
186	20240626	163200	59925590	4365	4365	4365	4365	0
187	20240626	163100	59925590	4365	4365	4365	4365	0
188	20240626	163000	59925590	4365	4365	4365	4365	0
189	20240626	162900	59925590	4365	4365	4365	4365	0
190	20240626	162800	59925590	4365	4365	4365	4365	0
191	20240626	162700	59925590	4365	4365	4365	4365	0
192	20240626	162600	59925590	4365	4365	4365	4365	0
193	20240626	162500	59925590	4365	4365	4365	4365	0
194	20240626	162400	59925590	4365	4365	4365	4365	0
195	20240626	162300	59925590	4365	4365	4365	4365	0
196	20240626	162200	59925590	4365	4365	4365	4365	0
197	20240626	162100	59925590	4365	4365	4365	4365	0
198	20240626	162000	59925590	4365	4365	4365	4365	0
199	20240626	161900	59925590	4365	4365	4365	4365	0
200	20240626	161800	59925590	4365	4365	4365	4365	0
201	20240626	161700	59925590	4365	4365	4365	4365	0
202	20240626	161600	59925590	4365	4365	4365	4365	0
203	20240626	161500	59925590	4365	4365	4365	4365	0
204	20240626	161400	59925590	4365	4365	4365	4365	0
205	20240626	161300	59925590	4365	4365	4365	4365	0
206	20240626	161200	59925590	4365	4365	4365	4365	0
207	20240626	161100	59925590	4365	4365	4365	4365	0
208	20240626	161000	59925590	4365	4365	4365	4365	0
209	20240626	160900	59925590	4365	4365	4365	4365	0
210	20240626	160800	59925590	4365	4365	4365	4365	0
211	20240626	160700	59925590	4365	4365	4365	4365	0
212	20240626	160600	59925590	4365	4365	4365	4365	760
213	20240626	160500	59925590	4365	4365	4365	4365	0
214	20240626	160400	59925590	4365	4365	4365	4365	0
215	20240626	160300	59925590	4365	4365	4365	4365	0
216	20240626	160200	59925590	4365	4365	4365	4365	0
217	20240626	160100	59925590	4365	4365	4365	4365	0
218	20240626	160000	59925590	4365	4365	4365	4365	0
219	20240626	155900	59925590	4365	4365	4365	4365	0
220	20240626	155800	59925590	4365	4365	4365	4365	0
221	20240626	155700	59925590	4365	4365	4365	4365	0
222	20240626	155600	59925590	4365	4365	4365	4365	0
223	20240626	155500	59925590	4365	4365	4365	4365	0
224	20240626	155400	59925590	4365	4365	4365	4365	0
225	20240626	155300	59925590	4365	4365	4365	4365	0
226	20240626	155200	59925590	4365	4365	4365	4365	0
227	20240626	155100	59925590	4365	4365	4365	4365	0
228	20240626	155000	59925590	4365	4365	4365	4365	0
229	20240626	154900	59925590	4365	4365	4365	4365	0
230	20240626	154800	59925590	4365	4365	4365	4365	0
231	20240626	154700	59925590	4365	4365	4365	4365	0
232	20240626	154600	59925590	4365	4365	4365	4365	0
233	20240626	154500	59925590	4365	4365	4365	4365	0
234	20240626	154400	59925590	4365	4365	4365	4365	0
235	20240626	154300	59925590	4365	4365	4365	4365	0
236	20240626	154200	59925590	4365	4365	4365	4365	0
237	20240626	154100	59925590	4365	4365	4365	4365	0
238	20240626	154000	59925590	4365	4365	4365	4365	0
239	20240626	153900	59925590	4365	4365	4365	4365	0
240	20240626	153800	59925590	4365	4365	4365	4365	0
241	20240626	153700	59925590	4365	4365	4365	4365	0
242	20240626	153600	59925590	4365	4365	4365	4365	760
243	20240626	153500	59925590	4365	4365	4365	4365	0
244	20240626	153400	59925590	4365	4365	4365	4365	0
245	20240626	153300	59925590	4365	4365	4365	4365	0
246	20240626	153200	59925590	4365	4365	4365	4365	0
247	20240626	153100	59925590	4365	4365	4365	4365	0
248	20240626	153000	59925590	4365	4365	4365	4365	760
249	20240626	152900	56608190	4360	4360	4360	4360	0
250	20240626	152800	56608190	4360	4360	4360	4360	0
251	20240626	152700	56608190	4360	4360	4360	4360	0
252	20240626	152600	56608190	4360	4360	4360	4360	0
253	20240626	152500	56608190	4360	4360	4360	4360	0
254	20240626	152400	56608190	4360	4360	4360	4360	0
255	20240626	152300	56608190	4360	4360	4360	4360	0
256	20240626	152200	56608190	4360	4360	4360	4360	0
257	20240626	152100	56608190	4360	4360	4360	4360	0
258	20240626	152000	56608190	4360	4360	4360	4360	0
259	20240626	151900	56608190	4360	4360	4360	4360	100
260	20240626	151800	56172190	4360	4360	4360	4360	0
261	20240626	151700	56172190	4360	4360	4360	4360	650
262	20240626	151600	53338190	4360	4360	4360	4360	500
263	20240626	151500	51158190	4360	4360	4360	4360	100
264	20240626	151400	50722190	4360	4360	4360	4360	0
265	20240626	151300	50722190	4360	4360	4360	4360	0
266	20240626	151200	50722190	4360	4360	4360	4360	1
267	20240626	151100	50717830	4340	4340	4340	4340	75
268	20240626	151000	50392330	4340	4340	4340	4340	0
269	20240626	150900	50392330	4340	4340	4340	4340	541
270	20240626	150800	48044390	4340	4345	4345	4340	500
271	20240626	150700	45874290	4340	4340	4340	4340	0
272	20240626	150600	45874290	4340	4350	4350	4340	2000
273	20240626	150500	37191415	4360	4360	4360	4360	80
274	20240626	150400	36842615	4360	4360	4360	4360	10
275	20240626	150300	36799015	4365	4365	4365	4365	0
276	20240626	150200	36799015	4365	4365	4365	4365	0
277	20240626	150100	36799015	4365	4365	4365	4365	0
278	20240626	150000	36799015	4365	4365	4365	4365	0
279	20240626	145900	36799015	4365	4365	4365	4365	0
280	20240626	145800	36799015	4365	4365	4365	4365	0
281	20240626	145700	36799015	4365	4365	4365	4365	0
282	20240626	145600	36799015	4365	4360	4365	4360	30
283	20240626	145500	36668210	4360	4360	4360	4360	294
284	20240626	145400	35386370	4360	4360	4360	4360	100
285	20240626	145300	34950370	4350	4350	4350	4350	0
286	20240626	145200	34950370	4350	4345	4350	4345	253
287	20240626	145100	33850910	4345	4345	4345	4345	0
288	20240626	145000	33850910	4345	4345	4345	4345	50
289	20240626	144900	33633660	4345	4345	4345	4345	1
290	20240626	144800	33629315	4350	4350	4350	4350	0
291	20240626	144700	33629315	4350	4345	4350	4340	623
292	20240626	144600	30923670	4350	4350	4350	4350	794
293	20240626	144500	27469770	4360	4360	4360	4360	0
294	20240626	144400	27469770	4360	4360	4360	4360	0
295	20240626	144300	27469770	4360	4360	4360	4360	1
296	20240626	144200	27465410	4355	4355	4355	4355	15
297	20240626	144100	27400085	4360	4360	4360	4360	0
298	20240626	144000	27400085	4360	4360	4360	4360	2
299	20240626	143900	27391365	4360	4360	4360	4360	10
300	20240626	143800	27347765	4355	4355	4355	4355	0
301	20240626	143700	27347765	4355	4355	4355	4355	12
302	20240626	143600	27295505	4355	4355	4355	4355	20
303	20240626	143500	27208405	4355	4355	4355	4355	162
304	20240626	143400	26502895	4355	4355	4355	4355	0
305	20240626	143300	26502895	4355	4355	4355	4355	409
306	20240626	143200	24721700	4355	4355	4355	4355	200
307	20240626	143100	23850700	4360	4360	4360	4360	11
308	20240626	143000	23802740	4360	4360	4360	4360	0
309	20240626	142900	23802740	4360	4360	4360	4360	2
310	20240626	142800	23794020	4360	4360	4360	4360	13
311	20240626	142700	23737340	4355	4355	4355	4355	0
312	20240626	142600	23737340	4355	4355	4355	4355	0
313	20240626	142500	23737340	4355	4355	4355	4355	0
314	20240626	142400	23737340	4355	4355	4355	4355	4
315	20240626	142300	23719920	4360	4360	4360	4360	0
316	20240626	142200	23719920	4360	4360	4360	4360	3
317	20240626	142100	23706840	4355	4355	4355	4355	0
318	20240626	142000	23706840	4355	4355	4355	4355	0
319	20240626	141900	23706840	4355	4355	4355	4355	6
320	20240626	141800	23680710	4355	4355	4355	4355	0
321	20240626	141700	23680710	4355	4355	4355	4355	0
322	20240626	141600	23680710	4355	4355	4355	4355	0
323	20240626	141500	23680710	4355	4355	4355	4355	0
324	20240626	141400	23680710	4355	4355	4355	4355	100
325	20240626	141300	23245210	4355	4355	4355	4355	0
326	20240626	141200	23245210	4355	4360	4360	4355	21
327	20240626	141100	23153700	4360	4360	4360	4360	6
328	20240626	141000	23127540	4355	4355	4355	4355	0
329	20240626	140900	23127540	4355	4355	4355	4355	0
330	20240626	140800	23127540	4355	4355	4355	4355	0
331	20240626	140700	23127540	4355	4355	4355	4355	199
332	20240626	140600	22260895	4355	4355	4355	4355	0
333	20240626	140500	22260895	4355	4355	4355	4355	10
334	20240626	140400	22217345	4360	4360	4360	4360	0
335	20240626	140300	22217345	4360	4360	4360	4360	0
336	20240626	140200	22217345	4360	4360	4360	4360	0
337	20240626	140100	22217345	4360	4360	4360	4360	0
338	20240626	140000	22217345	4360	4360	4360	4360	2
339	20240626	135900	22208625	4360	4360	4360	4360	10
340	20240626	135800	22165025	4360	4360	4360	4360	0
341	20240626	135700	22165025	4360	4360	4360	4360	0
342	20240626	135600	22165025	4360	4360	4360	4360	3
343	20240626	135500	22151945	4360	4360	4360	4360	0
344	20240626	135400	22151945	4360	4360	4360	4360	0
345	20240626	135300	22151945	4360	4360	4360	4360	0
346	20240626	135200	22151945	4360	4360	4360	4360	2
347	20240626	135100	22143225	4360	4360	4360	4360	0
348	20240626	135000	22143225	4360	4360	4360	4360	1
349	20240626	134900	22138865	4360	4360	4360	4360	0
350	20240626	134800	22138865	4360	4360	4360	4360	0
351	20240626	134700	22138865	4360	4360	4360	4360	0
352	20240626	134600	22138865	4360	4360	4360	4360	40
353	20240626	134500	21964465	4365	4365	4365	4365	0
354	20240626	134400	21964465	4365	4365	4365	4365	1
355	20240626	134300	21960100	4355	4355	4355	4355	0
356	20240626	134200	21960100	4355	4355	4355	4355	230
357	20240626	134100	20958450	4360	4360	4360	4360	4
358	20240626	134000	20941010	4360	4360	4360	4360	0
359	20240626	133900	20941010	4360	4360	4360	4360	0
360	20240626	133800	20941010	4360	4360	4360	4360	0
361	20240626	133700	20941010	4360	4360	4360	4360	0
362	20240626	133600	20941010	4360	4360	4360	4360	0
363	20240626	133500	20941010	4360	4360	4360	4360	0
364	20240626	133400	20941010	4360	4360	4360	4360	4
365	20240626	133300	20923570	4360	4360	4360	4360	0
366	20240626	133200	20923570	4360	4360	4360	4360	20
367	20240626	133100	20836370	4360	4360	4360	4360	0
368	20240626	133000	20836370	4360	4360	4360	4360	0
369	20240626	132900	20836370	4360	4360	4360	4360	0
370	20240626	132800	20836370	4360	4360	4360	4360	0
371	20240626	132700	20836370	4360	4360	4360	4360	0
372	20240626	132600	20836370	4360	4360	4360	4360	0
373	20240626	132500	20836370	4360	4360	4360	4360	0
374	20240626	132400	20836370	4360	4360	4360	4360	21
375	20240626	132300	20744810	4360	4360	4360	4360	0
376	20240626	132200	20744810	4360	4360	4360	4360	0
377	20240626	132100	20744810	4360	4360	4360	4360	0
378	20240626	132000	20744810	4360	4360	4360	4360	0
379	20240626	131900	20744810	4360	4360	4360	4360	0
380	20240626	131800	20744810	4360	4360	4360	4360	0
381	20240626	131700	20744810	4360	4360	4360	4360	0
382	20240626	131600	20744810	4360	4360	4360	4360	2
383	20240626	131500	20736090	4365	4365	4365	4365	0
384	20240626	131400	20736090	4365	4365	4365	4365	0
385	20240626	131300	20736090	4365	4365	4365	4365	0
386	20240626	131200	20736090	4365	4365	4365	4365	0
387	20240626	131100	20736090	4365	4365	4365	4365	0
388	20240626	131000	20736090	4365	4365	4365	4365	0
389	20240626	130900	20736090	4365	4365	4365	4365	0
390	20240626	130800	20736090	4365	4365	4365	4365	0
391	20240626	130700	20736090	4365	4365	4365	4365	0
392	20240626	130600	20736090	4365	4365	4365	4365	1
393	20240626	130500	20731725	4365	4365	4365	4365	5
394	20240626	130400	20709900	4355	4355	4355	4355	0
395	20240626	130300	20709900	4355	4355	4355	4355	0
396	20240626	130200	20709900	4355	4355	4355	4355	0
397	20240626	130100	20709900	4355	4355	4355	4355	144
398	20240626	130000	20082780	4360	4360	4360	4360	144
399	20240626	125900	19454940	4365	4365	4365	4365	0
400	20240626	125800	19454940	4365	4365	4365	4365	1
401	20240626	125700	19450575	4365	4365	4365	4365	0
402	20240626	125600	19450575	4365	4365	4365	4365	0
403	20240626	125500	19450575	4365	4365	4365	4365	0
404	20240626	125400	19450575	4365	4365	4365	4365	0
405	20240626	125300	19450575	4365	4365	4365	4365	0
406	20240626	125200	19450575	4365	4365	4365	4365	0
407	20240626	125100	19450575	4365	4365	4365	4365	0
408	20240626	125000	19450575	4365	4365	4365	4365	11
409	20240626	124900	19402560	4365	4365	4365	4365	0
410	20240626	124800	19402560	4365	4365	4365	4365	0
411	20240626	124700	19402560	4365	4365	4365	4365	0
412	20240626	124600	19402560	4365	4365	4365	4365	0
413	20240626	124500	19402560	4365	4365	4365	4365	0
414	20240626	124400	19402560	4365	4365	4365	4365	0
415	20240626	124300	19402560	4365	4365	4365	4365	0
416	20240626	124200	19402560	4365	4365	4365	4365	0
417	20240626	124100	19402560	4365	4365	4365	4365	0
418	20240626	124000	19402560	4365	4365	4365	4365	0
419	20240626	123900	19402560	4365	4365	4365	4365	0
420	20240626	123800	19402560	4365	4365	4365	4365	0
421	20240626	123700	19402560	4365	4365	4365	4365	0
422	20240626	123600	19402560	4365	4365	4365	4365	0
423	20240626	123500	19402560	4365	4355	4365	4355	15
424	20240626	123400	19337175	4360	4360	4360	4360	44
425	20240626	123300	19145335	4360	4360	4360	4360	2
426	20240626	123200	19136615	4360	4360	4360	4360	4
427	20240626	123100	19119175	4365	4365	4365	4365	0
428	20240626	123000	19119175	4365	4365	4365	4365	0
429	20240626	122900	19119175	4365	4365	4365	4365	12
430	20240626	122800	19066795	4355	4355	4355	4355	39
431	20240626	122700	18896950	4360	4360	4360	4360	0
432	20240626	122600	18896950	4360	4360	4360	4360	0
433	20240626	122500	18896950	4360	4360	4360	4360	0
434	20240626	122400	18896950	4360	4360	4360	4360	2
435	20240626	122300	18888230	4365	4365	4365	4365	1
436	20240626	122200	18883865	4365	4365	4365	4365	0
437	20240626	122100	18883865	4365	4365	4365	4365	0
438	20240626	122000	18883865	4365	4365	4365	4365	0
439	20240626	121900	18883865	4365	4360	4365	4360	10
440	20240626	121800	18840230	4365	4365	4365	4365	0
441	20240626	121700	18840230	4365	4365	4365	4365	0
442	20240626	121600	18840230	4365	4365	4365	4365	0
443	20240626	121500	18840230	4365	4365	4365	4365	2
444	20240626	121400	18831500	4365	4365	4365	4365	1
445	20240626	121300	18827135	4360	4360	4360	4360	0
446	20240626	121200	18827135	4360	4360	4360	4360	0
447	20240626	121100	18827135	4360	4360	4360	4360	0
448	20240626	121000	18827135	4360	4360	4360	4360	0
449	20240626	120900	18827135	4360	4360	4360	4360	0
450	20240626	120800	18827135	4360	4360	4360	4360	21
451	20240626	120700	18735575	4365	4365	4365	4365	14
452	20240626	120600	18674465	4360	4360	4360	4360	0
453	20240626	120500	18674465	4360	4360	4360	4360	0
454	20240626	120400	18674465	4360	4360	4360	4360	100
455	20240626	120300	18238465	4365	4365	4365	4365	0
456	20240626	120200	18238465	4365	4365	4365	4365	0
457	20240626	120100	18238465	4365	4365	4365	4365	0
458	20240626	120000	18238465	4365	4365	4365	4365	1
459	20240626	115900	18234100	4355	4355	4355	4355	0
460	20240626	115800	18234100	4355	4355	4355	4355	0
461	20240626	115700	18234100	4355	4355	4355	4355	0
462	20240626	115600	18234100	4355	4355	4355	4355	0
463	20240626	115500	18234100	4355	4355	4355	4355	1
464	20240626	115400	18229745	4355	4355	4355	4355	50
465	20240626	115300	18011995	4355	4355	4355	4355	50
466	20240626	115200	17794245	4360	4360	4360	4360	0
467	20240626	115100	17794245	4360	4360	4360	4360	10
468	20240626	115000	17750645	4360	4360	4360	4360	69
469	20240626	114900	17449805	4360	4360	4360	4360	200
470	20240626	114800	16577805	4360	4360	4360	4360	10
471	20240626	114700	16534205	4360	4360	4360	4360	0
472	20240626	114600	16534205	4360	4360	4360	4360	2
473	20240626	114500	16525485	4360	4360	4360	4360	0
474	20240626	114400	16525485	4360	4360	4360	4360	1
475	20240626	114300	16521125	4360	4360	4360	4360	0
476	20240626	114200	16521125	4360	4360	4360	4360	0
477	20240626	114100	16521125	4360	4360	4360	4360	24
478	20240626	114000	16416485	4360	4360	4360	4360	0
479	20240626	113900	16416485	4360	4360	4360	4360	0
480	20240626	113800	16416485	4360	4355	4360	4355	72
481	20240626	113700	16102920	4360	4360	4360	4360	249
482	20240626	113600	15017280	4360	4360	4360	4360	0
483	20240626	113500	15017280	4360	4360	4360	4360	0
484	20240626	113400	15017280	4360	4360	4360	4360	0
485	20240626	113300	15017280	4360	4360	4360	4360	0
486	20240626	113200	15017280	4360	4360	4360	4360	0
487	20240626	113100	15017280	4360	4360	4360	4360	0
488	20240626	113000	15017280	4360	4360	4360	4360	0
489	20240626	112900	15017280	4360	4360	4360	4360	0
490	20240626	112800	15017280	4360	4360	4360	4360	0
491	20240626	112700	15017280	4360	4360	4360	4360	0
492	20240626	112600	15017280	4360	4360	4360	4360	0
493	20240626	112500	15017280	4360	4360	4360	4360	50
494	20240626	112400	14799280	4365	4365	4365	4365	1
495	20240626	112300	14794915	4365	4365	4365	4365	0
496	20240626	112200	14794915	4365	4365	4365	4365	0
497	20240626	112100	14794915	4365	4365	4365	4365	0
498	20240626	112000	14794915	4365	4365	4365	4365	0
499	20240626	111900	14794915	4365	4365	4365	4365	0
500	20240626	111800	14794915	4365	4365	4365	4365	0
501	20240626	111700	14794915	4365	4365	4365	4365	5
502	20240626	111600	14773090	4365	4365	4365	4365	2
503	20240626	111500	14764360	4365	4365	4365	4365	0
504	20240626	111400	14764360	4365	4365	4365	4365	0
505	20240626	111300	14764360	4365	4365	4365	4365	0
506	20240626	111200	14764360	4365	4365	4365	4365	5
507	20240626	111100	14742535	4365	4370	4370	4365	61
508	20240626	111000	14476065	4370	4370	4370	4370	0
509	20240626	110900	14476065	4370	4370	4370	4370	0
510	20240626	110800	14476065	4370	4370	4370	4370	0
511	20240626	110700	14476065	4370	4370	4370	4370	0
512	20240626	110600	14476065	4370	4370	4370	4370	0
513	20240626	110500	14476065	4370	4370	4370	4370	100
514	20240626	110400	14039065	4370	4365	4370	4365	102
515	20240626	110300	13593830	4370	4370	4370	4370	0
516	20240626	110200	13593830	4370	4370	4370	4370	0
517	20240626	110100	13593830	4370	4370	4370	4370	2
518	20240626	110000	13585090	4365	4365	4365	4365	0
519	20240626	105900	13585090	4365	4365	4365	4365	0
520	20240626	105800	13585090	4365	4365	4365	4365	0
521	20240626	105700	13585090	4365	4365	4365	4365	0
522	20240626	105600	13585090	4365	4365	4365	4365	0
523	20240626	105500	13585090	4365	4365	4365	4365	1
524	20240626	105400	13580725	4365	4365	4365	4365	0
525	20240626	105300	13580725	4365	4365	4365	4365	0
526	20240626	105200	13580725	4365	4365	4365	4365	0
527	20240626	105100	13580725	4365	4365	4365	4365	0
528	20240626	105000	13580725	4365	4365	4365	4365	0
529	20240626	104900	13580725	4365	4365	4365	4365	0
530	20240626	104800	13580725	4365	4365	4365	4365	0
531	20240626	104700	13580725	4365	4365	4365	4365	0
532	20240626	104600	13580725	4365	4365	4365	4365	0
533	20240626	104500	13580725	4365	4365	4365	4365	0
534	20240626	104400	13580725	4365	4365	4365	4365	0
535	20240626	104300	13580725	4365	4365	4365	4365	6
536	20240626	104200	13554535	4375	4365	4375	4365	4
537	20240626	104100	13537065	4375	4375	4375	4365	5
538	20240626	104000	13515220	4375	4375	4375	4375	22
539	20240626	103900	13418970	4375	4375	4375	4375	0
540	20240626	103800	13418970	4375	4375	4375	4375	0
541	20240626	103700	13418970	4375	4375	4375	4375	0
542	20240626	103600	13418970	4375	4375	4375	4375	40
543	20240626	103500	13243970	4375	4375	4375	4375	0
544	20240626	103400	13243970	4375	4375	4375	4375	0
545	20240626	103300	13243970	4375	4375	4375	4375	0
546	20240626	103200	13243970	4375	4375	4375	4375	0
547	20240626	103100	13243970	4375	4375	4375	4375	0
548	20240626	103000	13243970	4375	4375	4375	4375	86
549	20240626	102900	12867720	4375	4375	4375	4375	0
550	20240626	102800	12867720	4375	4375	4375	4375	0
551	20240626	102700	12867720	4375	4375	4375	4375	0
552	20240626	102600	12867720	4375	4375	4375	4375	0
553	20240626	102500	12867720	4375	4375	4375	4375	5
554	20240626	102400	12845845	4375	4375	4375	4375	0
555	20240626	102300	12845845	4375	4375	4375	4375	0
556	20240626	102200	12845845	4375	4375	4375	4375	0
557	20240626	102100	12845845	4375	4375	4375	4375	47
558	20240626	102000	12640220	4370	4370	4370	4370	0
559	20240626	101900	12640220	4370	4370	4370	4370	49
560	20240626	101800	12426090	4370	4370	4370	4370	0
561	20240626	101700	12426090	4370	4370	4370	4370	0
562	20240626	101600	12426090	4370	4380	4380	4370	636
563	20240626	101500	9643500	4380	4380	4380	4380	27
564	20240626	101400	9525240	4380	4380	4380	4380	62
565	20240626	101300	9253680	4380	4380	4380	4380	0
566	20240626	101200	9253680	4380	4385	4385	4380	11
567	20240626	101100	9205475	4380	4385	4385	4380	23
568	20240626	101000	9104725	4385	4385	4385	4385	0
569	20240626	100900	9104725	4385	4385	4385	4385	0
570	20240626	100800	9104725	4385	4375	4385	4375	72
571	20240626	100700	8789610	4375	4375	4375	4375	0
572	20240626	100600	8789610	4375	4375	4375	4375	0
573	20240626	100500	8789610	4375	4375	4375	4375	1
574	20240626	100400	8785235	4380	4380	4380	4380	30
575	20240626	100300	8653835	4380	4380	4380	4380	0
576	20240626	100200	8653835	4380	4380	4380	4380	24
577	20240626	100100	8548715	4380	4380	4380	4380	0
578	20240626	100000	8548715	4380	4380	4380	4380	0
579	20240626	095900	8548715	4380	4380	4380	4380	3
580	20240626	095800	8535575	4375	4375	4375	4375	15
581	20240626	095700	8469950	4375	4375	4375	4375	1
582	20240626	095600	8465575	4375	4375	4375	4375	50
583	20240626	095500	8246825	4375	4375	4375	4375	4
584	20240626	095400	8229325	4370	4370	4370	4370	2
585	20240626	095300	8220585	4370	4370	4370	4370	11
586	20240626	095200	8172515	4370	4370	4370	4370	93
587	20240626	095100	7766105	4370	4370	4370	4370	0
588	20240626	095000	7766105	4370	4370	4370	4370	0
589	20240626	094900	7766105	4370	4370	4370	4370	0
590	20240626	094800	7766105	4370	4370	4370	4370	10
591	20240626	094700	7722405	4370	4370	4370	4370	2
592	20240626	094600	7713665	4370	4370	4370	4370	100
593	20240626	094500	7276665	4370	4370	4370	4370	30
594	20240626	094400	7145565	4370	4370	4370	4370	0
595	20240626	094300	7145565	4370	4370	4370	4370	0
596	20240626	094200	7145565	4370	4370	4370	4370	0
597	20240626	094100	7145565	4370	4370	4370	4370	2
598	20240626	094000	7136825	4370	4370	4370	4370	0
599	20240626	093900	7136825	4370	4370	4370	4370	0
600	20240626	093800	7136825	4370	4370	4370	4370	0
601	20240626	093700	7136825	4370	4370	4370	4370	0
602	20240626	093600	7136825	4370	4370	4370	4370	200
603	20240626	093500	6262825	4370	4365	4370	4365	100
604	20240626	093400	5826075	4365	4365	4365	4365	200
605	20240626	093300	4953075	4365	4365	4365	4365	50
606	20240626	093200	4734825	4365	4365	4365	4365	50
607	20240626	093100	4516575	4365	4365	4365	4365	41
608	20240626	093000	4337610	4365	4365	4365	4365	17
609	20240626	092900	4263405	4365	4365	4365	4365	90
610	20240626	092800	3870555	4365	4365	4365	4365	0
611	20240626	092700	3870555	4365	4365	4365	4365	30
612	20240626	092600	3739605	4365	4365	4365	4365	0
613	20240626	092500	3739605	4365	4365	4365	4365	3
614	20240626	092400	3726510	4365	4365	4365	4365	0
615	20240626	092300	3726510	4365	4370	4370	4365	101
616	20240626	092200	3285640	4370	4370	4370	4370	10
617	20240626	092100	3241940	4370	4370	4370	4370	21
618	20240626	092000	3150170	4365	4365	4365	4365	50
619	20240626	091900	2931920	4365	4365	4365	4365	0
620	20240626	091800	2931920	4365	4370	4370	4365	80
621	20240626	091700	2582470	4370	4370	4370	4370	0
622	20240626	091600	2582470	4370	4370	4370	4370	0
623	20240626	091500	2582470	4370	4370	4370	4370	0
624	20240626	091400	2582470	4370	4370	4370	4370	0
625	20240626	091300	2582470	4370	4370	4370	4370	0
626	20240626	091200	2582470	4370	4370	4370	4370	0
627	20240626	091100	2582470	4370	4370	4370	4370	0
628	20240626	091000	2582470	4370	4370	4370	4370	0
629	20240626	090900	2582470	4370	4360	4370	4355	211
630	20240626	090800	1663035	4360	4380	4380	4360	2
631	20240626	090700	1654295	4380	4380	4380	4380	0
632	20240626	090600	1654295	4380	4380	4380	4380	0
633	20240626	090500	1654295	4380	4390	4390	4380	33
634	20240626	090400	1509745	4355	4360	4360	4355	25
635	20240626	090300	1400765	4390	4390	4390	4390	0
636	20240626	090200	1400765	4390	4385	4390	4385	100
637	20240626	090100	962100	4350	4365	4365	4350	100
638	20240626	090000	526800	4390	4390	4390	4390	120