KissMeData/162120/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203000	24689690	4980	4980	4980	4980	40
3	20240625	202900	24689690	4980	4980	4980	4980	0
4	20240625	202800	24689690	4980	4980	4980	4980	0
5	20240625	202700	24689690	4980	4980	4980	4980	0
6	20240625	202600	24689690	4980	4980	4980	4980	0
7	20240625	202500	24689690	4980	4980	4980	4980	0
8	20240625	202400	24689690	4980	4980	4980	4980	0
9	20240625	202300	24689690	4980	4980	4980	4980	0
10	20240625	202200	24689690	4980	4980	4980	4980	0
11	20240625	202100	24689690	4980	4980	4980	4980	0
12	20240625	202000	24689690	4980	4980	4980	4980	0
13	20240625	201900	24689690	4980	4980	4980	4980	0
14	20240625	201800	24689690	4980	4980	4980	4980	0
15	20240625	201700	24689690	4980	4980	4980	4980	0
16	20240625	201600	24689690	4980	4980	4980	4980	0
17	20240625	201500	24689690	4980	4980	4980	4980	0
18	20240625	201400	24689690	4980	4980	4980	4980	0
19	20240625	201300	24689690	4980	4980	4980	4980	0
20	20240625	201200	24689690	4980	4980	4980	4980	0
21	20240625	201100	24689690	4980	4980	4980	4980	0
22	20240625	201000	24689690	4980	4980	4980	4980	0
23	20240625	200900	24689690	4980	4980	4980	4980	0
24	20240625	200800	24689690	4980	4980	4980	4980	0
25	20240625	200700	24689690	4980	4980	4980	4980	0
26	20240625	200600	24689690	4980	4980	4980	4980	0
27	20240625	200500	24689690	4980	4980	4980	4980	0
28	20240625	200400	24689690	4980	4980	4980	4980	0
29	20240625	200300	24689690	4980	4980	4980	4980	0
30	20240625	200200	24689690	4980	4980	4980	4980	0
31	20240625	200100	24689690	4980	4980	4980	4980	0
32	20240625	200000	24689690	4980	4980	4980	4980	40
33	20240625	195900	24689690	4980	4980	4980	4980	0
34	20240625	195800	24689690	4980	4980	4980	4980	0
35	20240625	195700	24689690	4980	4980	4980	4980	0
36	20240625	195600	24689690	4980	4980	4980	4980	0
37	20240625	195500	24689690	4980	4980	4980	4980	0
38	20240625	195400	24689690	4980	4980	4980	4980	0
39	20240625	195300	24689690	4980	4980	4980	4980	0
40	20240625	195200	24689690	4980	4980	4980	4980	0
41	20240625	195100	24689690	4980	4980	4980	4980	0
42	20240625	195000	24689690	4980	4980	4980	4980	0
43	20240625	194900	24689690	4980	4980	4980	4980	0
44	20240625	194800	24689690	4980	4980	4980	4980	0
45	20240625	194700	24689690	4980	4980	4980	4980	0
46	20240625	194600	24689690	4980	4980	4980	4980	0
47	20240625	194500	24689690	4980	4980	4980	4980	0
48	20240625	194400	24689690	4980	4980	4980	4980	0
49	20240625	194300	24689690	4980	4980	4980	4980	0
50	20240625	194200	24689690	4980	4980	4980	4980	0
51	20240625	194100	24689690	4980	4980	4980	4980	0
52	20240625	194000	24689690	4980	4980	4980	4980	0
53	20240625	193900	24689690	4980	4980	4980	4980	0
54	20240625	193800	24689690	4980	4980	4980	4980	0
55	20240625	193700	24689690	4980	4980	4980	4980	0
56	20240625	193600	24689690	4980	4980	4980	4980	0
57	20240625	193500	24689690	4980	4980	4980	4980	0
58	20240625	193400	24689690	4980	4980	4980	4980	0
59	20240625	193300	24689690	4980	4980	4980	4980	0
60	20240625	193200	24689690	4980	4980	4980	4980	0
61	20240625	193100	24689690	4980	4980	4980	4980	0
62	20240625	193000	24689690	4980	4980	4980	4980	40
63	20240625	192900	24689690	4980	4980	4980	4980	0
64	20240625	192800	24689690	4980	4980	4980	4980	0
65	20240625	192700	24689690	4980	4980	4980	4980	0
66	20240625	192600	24689690	4980	4980	4980	4980	0
67	20240625	192500	24689690	4980	4980	4980	4980	0
68	20240625	192400	24689690	4980	4980	4980	4980	0
69	20240625	192300	24689690	4980	4980	4980	4980	0
70	20240625	192200	24689690	4980	4980	4980	4980	0
71	20240625	192100	24689690	4980	4980	4980	4980	0
72	20240625	192000	24689690	4980	4980	4980	4980	0
73	20240625	191900	24689690	4980	4980	4980	4980	0
74	20240625	191800	24689690	4980	4980	4980	4980	0
75	20240625	191700	24689690	4980	4980	4980	4980	0
76	20240625	191600	24689690	4980	4980	4980	4980	0
77	20240625	191500	24689690	4980	4980	4980	4980	0
78	20240625	191400	24689690	4980	4980	4980	4980	0
79	20240625	191300	24689690	4980	4980	4980	4980	0
80	20240625	191200	24689690	4980	4980	4980	4980	0
81	20240625	191100	24689690	4980	4980	4980	4980	0
82	20240625	191000	24689690	4980	4980	4980	4980	0
83	20240625	190900	24689690	4980	4980	4980	4980	0
84	20240625	190800	24689690	4980	4980	4980	4980	0
85	20240625	190700	24689690	4980	4980	4980	4980	0
86	20240625	190600	24689690	4980	4980	4980	4980	0
87	20240625	190500	24689690	4980	4980	4980	4980	0
88	20240625	190400	24689690	4980	4980	4980	4980	0
89	20240625	190300	24689690	4980	4980	4980	4980	0
90	20240625	190200	24689690	4980	4980	4980	4980	0
91	20240625	190100	24689690	4980	4980	4980	4980	0
92	20240625	190000	24689690	4980	4980	4980	4980	40
93	20240625	185900	24689690	4980	4980	4980	4980	0
94	20240625	185800	24689690	4980	4980	4980	4980	0
95	20240625	185700	24689690	4980	4980	4980	4980	0
96	20240625	185600	24689690	4980	4980	4980	4980	0
97	20240625	185500	24689690	4980	4980	4980	4980	0
98	20240625	185400	24689690	4980	4980	4980	4980	0
99	20240625	185300	24689690	4980	4980	4980	4980	0
100	20240625	185200	24689690	4980	4980	4980	4980	0
101	20240625	185100	24689690	4980	4980	4980	4980	0
102	20240625	185000	24689690	4980	4980	4980	4980	0
103	20240625	184900	24689690	4980	4980	4980	4980	0
104	20240625	184800	24689690	4980	4980	4980	4980	0
105	20240625	184700	24689690	4980	4980	4980	4980	0
106	20240625	184600	24689690	4980	4980	4980	4980	0
107	20240625	184500	24689690	4980	4980	4980	4980	0
108	20240625	184400	24689690	4980	4980	4980	4980	0
109	20240625	184300	24689690	4980	4980	4980	4980	0
110	20240625	184200	24689690	4980	4980	4980	4980	0
111	20240625	184100	24689690	4980	4980	4980	4980	0
112	20240625	184000	24689690	4980	4980	4980	4980	0
113	20240625	183900	24689690	4980	4980	4980	4980	0
114	20240625	183800	24689690	4980	4980	4980	4980	0
115	20240625	183700	24689690	4980	4980	4980	4980	0
116	20240625	183600	24689690	4980	4980	4980	4980	0
117	20240625	183500	24689690	4980	4980	4980	4980	0
118	20240625	183400	24689690	4980	4980	4980	4980	0
119	20240625	183300	24689690	4980	4980	4980	4980	0
120	20240625	183200	24689690	4980	4980	4980	4980	0
121	20240625	183100	24689690	4980	4980	4980	4980	0
122	20240625	183000	24689690	4980	4980	4980	4980	40
123	20240625	182900	24689690	4980	4980	4980	4980	0
124	20240625	182800	24689690	4980	4980	4980	4980	0
125	20240625	182700	24689690	4980	4980	4980	4980	0
126	20240625	182600	24689690	4980	4980	4980	4980	0
127	20240625	182500	24689690	4980	4980	4980	4980	0
128	20240625	182400	24689690	4980	4980	4980	4980	0
129	20240625	182300	24689690	4980	4980	4980	4980	0
130	20240625	182200	24689690	4980	4980	4980	4980	0
131	20240625	182100	24689690	4980	4980	4980	4980	0
132	20240625	182000	24689690	4980	4980	4980	4980	0
133	20240625	181900	24689690	4980	4980	4980	4980	0
134	20240625	181800	24689690	4980	4980	4980	4980	0
135	20240625	181700	24689690	4980	4980	4980	4980	0
136	20240625	181600	24689690	4980	4980	4980	4980	0
137	20240625	181500	24689690	4980	4980	4980	4980	0
138	20240625	181400	24689690	4980	4980	4980	4980	0
139	20240625	181300	24689690	4980	4980	4980	4980	0
140	20240625	181200	24689690	4980	4980	4980	4980	0
141	20240625	181100	24689690	4980	4980	4980	4980	0
142	20240625	181000	24689690	4980	4980	4980	4980	0
143	20240625	180900	24689690	4980	4980	4980	4980	0
144	20240625	180800	24689690	4980	4980	4980	4980	0
145	20240625	180700	24689690	4980	4980	4980	4980	0
146	20240625	180600	24689690	4980	4980	4980	4980	0
147	20240625	180500	24689690	4980	4980	4980	4980	0
148	20240625	180400	24689690	4980	4980	4980	4980	0
149	20240625	180300	24689690	4980	4980	4980	4980	0
150	20240625	180200	24689690	4980	4980	4980	4980	0
151	20240625	180100	24689690	4980	4980	4980	4980	0
152	20240625	180000	24689690	4980	4980	4980	4980	40
153	20240625	175900	24689690	4980	4980	4980	4980	0
154	20240625	175800	24689690	4980	4980	4980	4980	0
155	20240625	175700	24689690	4980	4980	4980	4980	0
156	20240625	175600	24689690	4980	4980	4980	4980	0
157	20240625	175500	24689690	4980	4980	4980	4980	0
158	20240625	175400	24689690	4980	4980	4980	4980	0
159	20240625	175300	24689690	4980	4980	4980	4980	0
160	20240625	175200	24689690	4980	4980	4980	4980	0
161	20240625	175100	24689690	4980	4980	4980	4980	0
162	20240625	175000	24689690	4980	4980	4980	4980	0
163	20240625	174900	24689690	4980	4980	4980	4980	0
164	20240625	174800	24689690	4980	4980	4980	4980	0
165	20240625	174700	24689690	4980	4980	4980	4980	0
166	20240625	174600	24689690	4980	4980	4980	4980	0
167	20240625	174500	24689690	4980	4980	4980	4980	0
168	20240625	174400	24689690	4980	4980	4980	4980	0
169	20240625	174300	24689690	4980	4980	4980	4980	0
170	20240625	174200	24689690	4980	4980	4980	4980	0
171	20240625	174100	24689690	4980	4980	4980	4980	0
172	20240625	174000	24689690	4980	4980	4980	4980	0
173	20240625	173900	24689690	4980	4980	4980	4980	0
174	20240625	173800	24689690	4980	4980	4980	4980	0
175	20240625	173700	24689690	4980	4980	4980	4980	0
176	20240625	173600	24689690	4980	4980	4980	4980	0
177	20240625	173500	24689690	4980	4980	4980	4980	0
178	20240625	173400	24689690	4980	4980	4980	4980	0
179	20240625	173300	24689690	4980	4980	4980	4980	0
180	20240625	173200	24689690	4980	4980	4980	4980	0
181	20240625	173100	24689690	4980	4980	4980	4980	0
182	20240625	173000	24689690	4980	4980	4980	4980	40
183	20240625	172900	24689690	4980	4980	4980	4980	0
184	20240625	172800	24689690	4980	4980	4980	4980	0
185	20240625	172700	24689690	4980	4980	4980	4980	0
186	20240625	172600	24689690	4980	4980	4980	4980	0
187	20240625	172500	24689690	4980	4980	4980	4980	0
188	20240625	172400	24689690	4980	4980	4980	4980	0
189	20240625	172300	24689690	4980	4980	4980	4980	0
190	20240625	172200	24689690	4980	4980	4980	4980	0
191	20240625	172100	24689690	4980	4980	4980	4980	0
192	20240625	172000	24689690	4980	4980	4980	4980	0
193	20240625	171900	24689690	4980	4980	4980	4980	0
194	20240625	171800	24689690	4980	4980	4980	4980	0
195	20240625	171700	24689690	4980	4980	4980	4980	0
196	20240625	171600	24689690	4980	4980	4980	4980	0
197	20240625	171500	24689690	4980	4980	4980	4980	0
198	20240625	171400	24689690	4980	4980	4980	4980	0
199	20240625	171300	24689690	4980	4980	4980	4980	0
200	20240625	171200	24689690	4980	4980	4980	4980	0
201	20240625	171100	24689690	4980	4980	4980	4980	0
202	20240625	171000	24689690	4980	4980	4980	4980	0
203	20240625	170900	24689690	4980	4980	4980	4980	0
204	20240625	170800	24689690	4980	4980	4980	4980	0
205	20240625	170700	24689690	4980	4980	4980	4980	0
206	20240625	170600	24689690	4980	4980	4980	4980	0
207	20240625	170500	24689690	4980	4980	4980	4980	0
208	20240625	170400	24689690	4980	4980	4980	4980	0
209	20240625	170300	24689690	4980	4980	4980	4980	0
210	20240625	170200	24689690	4980	4980	4980	4980	0
211	20240625	170100	24689690	4980	4980	4980	4980	0
212	20240625	170000	24689690	4980	4980	4980	4980	40
213	20240625	165900	24689690	4980	4980	4980	4980	0
214	20240625	165800	24689690	4980	4980	4980	4980	0
215	20240625	165700	24689690	4980	4980	4980	4980	0
216	20240625	165600	24689690	4980	4980	4980	4980	0
217	20240625	165500	24689690	4980	4980	4980	4980	0
218	20240625	165400	24689690	4980	4980	4980	4980	0
219	20240625	165300	24689690	4980	4980	4980	4980	0
220	20240625	165200	24689690	4980	4980	4980	4980	0
221	20240625	165100	24689690	4980	4980	4980	4980	0
222	20240625	165000	24689690	4980	4980	4980	4980	0
223	20240625	164900	24689690	4980	4980	4980	4980	0
224	20240625	164800	24689690	4980	4980	4980	4980	0
225	20240625	164700	24689690	4980	4980	4980	4980	0
226	20240625	164600	24689690	4980	4980	4980	4980	0
227	20240625	164500	24689690	4980	4980	4980	4980	0
228	20240625	164400	24689690	4980	4980	4980	4980	0
229	20240625	164300	24689690	4980	4980	4980	4980	0
230	20240625	164200	24689690	4980	4980	4980	4980	0
231	20240625	164100	24689690	4980	4980	4980	4980	0
232	20240625	164000	24689690	4980	4980	4980	4980	0
233	20240625	163900	24689690	4980	4980	4980	4980	0
234	20240625	163800	24689690	4980	4980	4980	4980	0
235	20240625	163700	24689690	4980	4980	4980	4980	0
236	20240625	163600	24689690	4980	4980	4980	4980	0
237	20240625	163500	24689690	4980	4980	4980	4980	0
238	20240625	163400	24689690	4980	4980	4980	4980	0
239	20240625	163300	24689690	4980	4980	4980	4980	0
240	20240625	163200	24689690	4980	4980	4980	4980	0
241	20240625	163100	24689690	4980	4980	4980	4980	0
242	20240625	163000	24689690	4980	4980	4980	4980	40
243	20240625	162900	24689690	4980	4980	4980	4980	0
244	20240625	162800	24689690	4980	4980	4980	4980	0
245	20240625	162700	24689690	4980	4980	4980	4980	0
246	20240625	162600	24689690	4980	4980	4980	4980	0
247	20240625	162500	24689690	4980	4980	4980	4980	0
248	20240625	162400	24689690	4980	4980	4980	4980	0
249	20240625	162300	24689690	4980	4980	4980	4980	0
250	20240625	162200	24689690	4980	4980	4980	4980	0
251	20240625	162100	24689690	4980	4980	4980	4980	0
252	20240625	162000	24689690	4980	4980	4980	4980	0
253	20240625	161900	24689690	4980	4980	4980	4980	0
254	20240625	161800	24689690	4980	4980	4980	4980	0
255	20240625	161700	24689690	4980	4980	4980	4980	0
256	20240625	161600	24689690	4980	4980	4980	4980	0
257	20240625	161500	24689690	4980	4980	4980	4980	0
258	20240625	161400	24689690	4980	4980	4980	4980	0
259	20240625	161300	24689690	4980	4980	4980	4980	0
260	20240625	161200	24689690	4980	4980	4980	4980	0
261	20240625	161100	24689690	4980	4980	4980	4980	0
262	20240625	161000	24689690	4980	4980	4980	4980	0
263	20240625	160900	24689690	4980	4980	4980	4980	0
264	20240625	160800	24689690	4980	4980	4980	4980	0
265	20240625	160700	24689690	4980	4980	4980	4980	0
266	20240625	160600	24689690	4980	4980	4980	4980	0
267	20240625	160500	24689690	4980	4980	4980	4980	0
268	20240625	160400	24689690	4980	4980	4980	4980	0
269	20240625	160300	24689690	4980	4980	4980	4980	0
270	20240625	160200	24689690	4980	4980	4980	4980	0
271	20240625	160100	24689690	4980	4980	4980	4980	0
272	20240625	160000	24689690	4980	4980	4980	4980	40
273	20240625	155900	24689690	4980	4980	4980	4980	0
274	20240625	155800	24689690	4980	4980	4980	4980	0
275	20240625	155700	24689690	4980	4980	4980	4980	0
276	20240625	155600	24689690	4980	4980	4980	4980	0
277	20240625	155500	24689690	4980	4980	4980	4980	0
278	20240625	155400	24689690	4980	4980	4980	4980	0
279	20240625	155300	24689690	4980	4980	4980	4980	0
280	20240625	155200	24689690	4980	4980	4980	4980	0
281	20240625	155100	24689690	4980	4980	4980	4980	0
282	20240625	155000	24689690	4980	4980	4980	4980	0
283	20240625	154900	24689690	4980	4980	4980	4980	0
284	20240625	154800	24689690	4980	4980	4980	4980	0
285	20240625	154700	24689690	4980	4980	4980	4980	0
286	20240625	154600	24689690	4980	4980	4980	4980	0
287	20240625	154500	24689690	4980	4980	4980	4980	0
288	20240625	154400	24689690	4980	4980	4980	4980	0
289	20240625	154300	24689690	4980	4980	4980	4980	0
290	20240625	154200	24689690	4980	4980	4980	4980	0
291	20240625	154100	24689690	4980	4980	4980	4980	0
292	20240625	154000	24689690	4980	4980	4980	4980	0
293	20240625	153900	24689690	4980	4980	4980	4980	0
294	20240625	153800	24689690	4980	4980	4980	4980	0
295	20240625	153700	24689690	4980	4980	4980	4980	0
296	20240625	153600	24689690	4980	4980	4980	4980	0
297	20240625	153500	24689690	4980	4980	4980	4980	0
298	20240625	153400	24689690	4980	4980	4980	4980	0
299	20240625	153300	24689690	4980	4980	4980	4980	0
300	20240625	153200	24689690	4980	4980	4980	4980	0
301	20240625	153100	24689690	4980	4980	4980	4980	0
302	20240625	153000	24689690	4980	4980	4980	4980	80
303	20240625	152900	24490490	4980	4980	4980	4980	0
304	20240625	152800	24490490	4980	4980	4980	4980	0
305	20240625	152700	24490490	4980	4980	4980	4980	0
306	20240625	152600	24490490	4980	4980	4980	4980	0
307	20240625	152500	24490490	4980	4980	4980	4980	0
308	20240625	152400	24490490	4980	4980	4980	4980	0
309	20240625	152300	24490490	4980	4980	4980	4980	0
310	20240625	152200	24490490	4980	4980	4980	4980	0
311	20240625	152100	24490490	4980	4980	4980	4980	0
312	20240625	152000	24490490	4980	4980	4980	4980	0
313	20240625	151900	24490490	4980	4980	4980	4980	0
314	20240625	151800	24490490	4980	4980	4980	4980	9
315	20240625	151700	24445670	4980	4980	4980	4980	0
316	20240625	151600	24445670	4980	4980	4980	4980	0
317	20240625	151500	24445670	4980	4980	4980	4980	0
318	20240625	151400	24445670	4980	4975	4980	4975	40
319	20240625	151300	24246520	4980	4980	4980	4980	0
320	20240625	151200	24246520	4980	4980	4980	4980	0
321	20240625	151100	24246520	4980	4980	4980	4980	0
322	20240625	151000	24246520	4980	4980	4980	4980	0
323	20240625	150900	24246520	4980	4980	4980	4980	0
324	20240625	150800	24246520	4980	4980	4980	4980	0
325	20240625	150700	24246520	4980	4980	4980	4980	0
326	20240625	150600	24246520	4980	4980	4980	4980	0
327	20240625	150500	24246520	4980	4980	4980	4980	0
328	20240625	150400	24246520	4980	4980	4980	4980	0
329	20240625	150300	24246520	4980	4980	4980	4980	0
330	20240625	150200	24246520	4980	4980	4980	4980	0
331	20240625	150100	24246520	4980	4980	4980	4980	0
332	20240625	150000	24246520	4980	4980	4980	4980	0
333	20240625	145900	24246520	4980	4980	4980	4980	0
334	20240625	145800	24246520	4980	4980	4980	4980	0
335	20240625	145700	24246520	4980	4975	4980	4975	20
336	20240625	145600	24146995	4975	4975	4975	4975	0
337	20240625	145500	24146995	4975	4975	4975	4975	0
338	20240625	145400	24146995	4975	4920	4975	4920	40
339	20240625	145300	23949920	4920	4920	4920	4920	4
340	20240625	145200	23930240	4920	4920	4920	4920	9
341	20240625	145100	23885960	4920	4920	4920	4920	0
342	20240625	145000	23885960	4920	4920	4920	4920	10
343	20240625	144900	23836760	4920	4920	4920	4920	0
344	20240625	144800	23836760	4920	4920	4920	4920	0
345	20240625	144700	23836760	4920	4920	4920	4920	0
346	20240625	144600	23836760	4920	4920	4920	4920	0
347	20240625	144500	23836760	4920	4920	4920	4920	9
348	20240625	144400	23792480	4920	4920	4920	4920	1
349	20240625	144300	23787560	4920	4920	4920	4920	0
350	20240625	144200	23787560	4920	4920	4920	4920	0
351	20240625	144100	23787560	4920	4920	4920	4920	0
352	20240625	144000	23787560	4920	4920	4920	4920	0
353	20240625	143900	23787560	4920	4920	4920	4920	0
354	20240625	143800	23787560	4920	4920	4920	4920	0
355	20240625	143700	23787560	4920	4920	4920	4920	0
356	20240625	143600	23787560	4920	4920	4920	4920	0
357	20240625	143500	23787560	4920	4920	4920	4920	0
358	20240625	143400	23787560	4920	4920	4920	4920	0
359	20240625	143300	23787560	4920	4920	4920	4920	0
360	20240625	143200	23787560	4920	4920	4920	4920	0
361	20240625	143100	23787560	4920	4920	4920	4920	0
362	20240625	143000	23787560	4920	4920	4920	4920	0
363	20240625	142900	23787560	4920	4920	4920	4920	1
364	20240625	142800	23782640	4920	4920	4920	4920	0
365	20240625	142700	23782640	4920	4920	4920	4920	0
366	20240625	142600	23782640	4920	4920	4920	4920	1
367	20240625	142500	23777720	4920	4920	4920	4920	0
368	20240625	142400	23777720	4920	4920	4920	4920	0
369	20240625	142300	23777720	4920	4920	4920	4920	0
370	20240625	142200	23777720	4920	4920	4920	4920	0
371	20240625	142100	23777720	4920	4920	4920	4920	0
372	20240625	142000	23777720	4920	4920	4920	4920	0
373	20240625	141900	23777720	4920	4920	4920	4920	10
374	20240625	141800	23728520	4920	4920	4920	4920	0
375	20240625	141700	23728520	4920	4920	4920	4920	0
376	20240625	141600	23728520	4920	4920	4920	4920	10
377	20240625	141500	23679320	4920	4915	4920	4915	42
378	20240625	141400	23472830	4920	4920	4920	4920	9
379	20240625	141300	23428550	4920	4920	4920	4920	20
380	20240625	141200	23330150	4920	4920	4920	4920	0
381	20240625	141100	23330150	4920	4920	4920	4920	0
382	20240625	141000	23330150	4920	4920	4920	4920	0
383	20240625	140900	23330150	4920	4920	4920	4920	0
384	20240625	140800	23330150	4920	4920	4920	4920	0
385	20240625	140700	23330150	4920	4970	4970	4920	2869
386	20240625	140600	9184550	4980	4980	4980	4980	0
387	20240625	140500	9184550	4980	4980	4980	4980	0
388	20240625	140400	9184550	4980	4980	4980	4980	0
389	20240625	140300	9184550	4980	4980	4980	4980	0
390	20240625	140200	9184550	4980	4980	4980	4980	0
391	20240625	140100	9184550	4980	4980	4980	4980	0
392	20240625	140000	9184550	4980	4980	4980	4980	10
393	20240625	135900	9134750	4980	4980	4980	4980	0
394	20240625	135800	9134750	4980	4980	4980	4980	0
395	20240625	135700	9134750	4980	4980	4980	4980	0
396	20240625	135600	9134750	4980	4980	4980	4980	20
397	20240625	135500	9035150	4980	4980	4980	4980	80
398	20240625	135400	8636750	4980	4980	4980	4980	0
399	20240625	135300	8636750	4980	4980	4980	4980	6
400	20240625	135200	8606870	4980	4980	4980	4980	0
401	20240625	135100	8606870	4980	4980	4980	4980	0
402	20240625	135000	8606870	4980	4980	4980	4980	0
403	20240625	134900	8606870	4980	4980	4980	4980	3
404	20240625	134800	8591930	4980	4980	4980	4980	5
405	20240625	134700	8567030	4980	4980	4980	4980	0
406	20240625	134600	8567030	4980	4980	4980	4980	0
407	20240625	134500	8567030	4980	4980	4980	4980	0
408	20240625	134400	8567030	4980	4980	4980	4980	0
409	20240625	134300	8567030	4980	4980	4980	4980	0
410	20240625	134200	8567030	4980	4980	4980	4980	0
411	20240625	134100	8567030	4980	4980	4980	4980	0
412	20240625	134000	8567030	4980	4980	4980	4980	0
413	20240625	133900	8567030	4980	4980	4980	4980	0
414	20240625	133800	8567030	4980	4980	4980	4980	0
415	20240625	133700	8567030	4980	4980	4980	4980	0
416	20240625	133600	8567030	4980	4980	4980	4980	0
417	20240625	133500	8567030	4980	4980	4980	4980	0
418	20240625	133400	8567030	4980	4980	4980	4980	0
419	20240625	133300	8567030	4980	4980	4980	4980	0
420	20240625	133200	8567030	4980	4980	4980	4980	0
421	20240625	133100	8567030	4980	4980	4980	4980	0
422	20240625	133000	8567030	4980	4980	4980	4980	0
423	20240625	132900	8567030	4980	4980	4980	4980	0
424	20240625	132800	8567030	4980	4980	4980	4980	0
425	20240625	132700	8567030	4980	4980	4980	4980	0
426	20240625	132600	8567030	4980	4980	4980	4980	0
427	20240625	132500	8567030	4980	4980	4980	4980	0
428	20240625	132400	8567030	4980	4980	4980	4980	0
429	20240625	132300	8567030	4980	4980	4980	4980	0
430	20240625	132200	8567030	4980	4980	4980	4980	10
431	20240625	132100	8517230	4980	4980	4980	4980	1
432	20240625	132000	8512250	4980	4980	4980	4980	0
433	20240625	131900	8512250	4980	4980	4980	4980	0
434	20240625	131800	8512250	4980	4980	4980	4980	0
435	20240625	131700	8512250	4980	4980	4980	4980	0
436	20240625	131600	8512250	4980	4980	4980	4980	0
437	20240625	131500	8512250	4980	4980	4980	4980	0
438	20240625	131400	8512250	4980	4980	4980	4980	0
439	20240625	131300	8512250	4980	4980	4980	4980	0
440	20240625	131200	8512250	4980	4980	4980	4980	0
441	20240625	131100	8512250	4980	4980	4980	4980	0
442	20240625	131000	8512250	4980	4980	4980	4980	0
443	20240625	130900	8512250	4980	4980	4980	4980	0
444	20240625	130800	8512250	4980	4980	4980	4980	0
445	20240625	130700	8512250	4980	4980	4980	4980	0
446	20240625	130600	8512250	4980	4980	4980	4980	0
447	20240625	130500	8512250	4980	4980	4980	4980	0
448	20240625	130400	8512250	4980	4980	4980	4980	0
449	20240625	130300	8512250	4980	4980	4980	4980	0
450	20240625	130200	8512250	4980	4980	4980	4980	0
451	20240625	130100	8512250	4980	4980	4980	4980	0
452	20240625	130000	8512250	4980	4980	4980	4980	0
453	20240625	125900	8512250	4980	4980	4980	4980	0
454	20240625	125800	8512250	4980	4980	4980	4980	0
455	20240625	125700	8512250	4980	4980	4980	4980	0
456	20240625	125600	8512250	4980	4980	4980	4980	0
457	20240625	125500	8512250	4980	4980	4980	4980	0
458	20240625	125400	8512250	4980	4980	4980	4980	0
459	20240625	125300	8512250	4980	4980	4980	4980	2
460	20240625	125200	8502290	4980	4980	4980	4980	0
461	20240625	125100	8502290	4980	4970	4980	4970	15
462	20240625	125000	8427710	4970	4970	4970	4970	5
463	20240625	124900	8402860	4980	4980	4980	4980	0
464	20240625	124800	8402860	4980	4980	4980	4980	0
465	20240625	124700	8402860	4980	4980	4980	4980	5
466	20240625	124600	8377960	4980	4980	4980	4980	0
467	20240625	124500	8377960	4980	4980	4980	4980	0
468	20240625	124400	8377960	4980	4980	4980	4980	0
469	20240625	124300	8377960	4980	4980	4980	4980	0
470	20240625	124200	8377960	4980	4980	4980	4980	0
471	20240625	124100	8377960	4980	4980	4980	4980	0
472	20240625	124000	8377960	4980	4980	4980	4980	0
473	20240625	123900	8377960	4980	4980	4980	4980	0
474	20240625	123800	8377960	4980	4980	4980	4980	0
475	20240625	123700	8377960	4980	4980	4980	4980	0
476	20240625	123600	8377960	4980	4980	4980	4980	0
477	20240625	123500	8377960	4980	4980	4980	4980	0
478	20240625	123400	8377960	4980	4980	4980	4980	0
479	20240625	123300	8377960	4980	4980	4980	4980	0
480	20240625	123200	8377960	4980	4980	4980	4980	0
481	20240625	123100	8377960	4980	4980	4980	4980	0
482	20240625	123000	8377960	4980	4980	4980	4980	0
483	20240625	122900	8377960	4980	4980	4980	4980	0
484	20240625	122800	8377960	4980	4980	4980	4980	0
485	20240625	122700	8377960	4980	4980	4980	4980	0
486	20240625	122600	8377960	4980	4980	4980	4980	0
487	20240625	122500	8377960	4980	4980	4980	4980	0
488	20240625	122400	8377960	4980	4980	4980	4980	0
489	20240625	122300	8377960	4980	4980	4980	4980	0
490	20240625	122200	8377960	4980	4980	4980	4980	0
491	20240625	122100	8377960	4980	4980	4980	4980	0
492	20240625	122000	8377960	4980	4980	4980	4980	0
493	20240625	121900	8377960	4980	4980	4980	4980	0
494	20240625	121800	8377960	4980	4980	4980	4980	0
495	20240625	121700	8377960	4980	4980	4980	4980	0
496	20240625	121600	8377960	4980	4980	4980	4980	0
497	20240625	121500	8377960	4980	4980	4980	4980	0
498	20240625	121400	8377960	4980	4980	4980	4980	0
499	20240625	121300	8377960	4980	4980	4980	4980	0
500	20240625	121200	8377960	4980	4980	4980	4980	0
501	20240625	121100	8377960	4980	4980	4980	4980	0
502	20240625	121000	8377960	4980	4980	4980	4980	0
503	20240625	120900	8377960	4980	4980	4980	4980	0
504	20240625	120800	8377960	4980	4980	4980	4980	0
505	20240625	120700	8377960	4980	4980	4980	4980	0
506	20240625	120600	8377960	4980	4980	4980	4980	0
507	20240625	120500	8377960	4980	4980	4980	4980	0
508	20240625	120400	8377960	4980	4980	4980	4980	0
509	20240625	120300	8377960	4980	4980	4980	4980	0
510	20240625	120200	8377960	4980	4980	4980	4980	0
511	20240625	120100	8377960	4980	4980	4980	4980	0
512	20240625	120000	8377960	4980	4980	4980	4980	0
513	20240625	115900	8377960	4980	4980	4980	4980	0
514	20240625	115800	8377960	4980	4980	4980	4980	0
515	20240625	115700	8377960	4980	4980	4980	4980	0
516	20240625	115600	8377960	4980	4980	4980	4980	0
517	20240625	115500	8377960	4980	4980	4980	4980	0
518	20240625	115400	8377960	4980	4980	4980	4980	8
519	20240625	115300	8338120	4980	4980	4980	4980	5
520	20240625	115200	8313220	4960	4960	4960	4960	0
521	20240625	115100	8313220	4960	4960	4960	4960	0
522	20240625	115000	8313220	4960	4960	4960	4960	20
523	20240625	114900	8214020	4980	4980	4980	4980	0
524	20240625	114800	8214020	4980	4980	4980	4980	47
525	20240625	114700	7979960	4960	4960	4960	4960	152
526	20240625	114600	7226040	4970	4970	4970	4970	4
527	20240625	114500	7206160	4970	4970	4970	4970	0
528	20240625	114400	7206160	4970	4970	4970	4970	0
529	20240625	114300	7206160	4970	4970	4970	4970	0
530	20240625	114200	7206160	4970	4970	4970	4970	0
531	20240625	114100	7206160	4970	4970	4970	4970	0
532	20240625	114000	7206160	4970	4970	4970	4970	0
533	20240625	113900	7206160	4970	4970	4970	4970	0
534	20240625	113800	7206160	4970	4970	4970	4970	0
535	20240625	113700	7206160	4970	4970	4970	4970	0
536	20240625	113600	7206160	4970	4970	4970	4970	0
537	20240625	113500	7206160	4970	4970	4970	4970	0
538	20240625	113400	7206160	4970	4970	4970	4970	0
539	20240625	113300	7206160	4970	4970	4970	4970	0
540	20240625	113200	7206160	4970	4970	4970	4970	0
541	20240625	113100	7206160	4970	4970	4970	4970	0
542	20240625	113000	7206160	4970	4970	4970	4970	0
543	20240625	112900	7206160	4970	4970	4970	4970	0
544	20240625	112800	7206160	4970	4970	4970	4970	1
545	20240625	112700	7201190	5000	5000	5000	5000	0
546	20240625	112600	7201190	5000	5000	5000	5000	0
547	20240625	112500	7201190	5000	5000	5000	5000	0
548	20240625	112400	7201190	5000	5000	5000	5000	0
549	20240625	112300	7201190	5000	5000	5000	5000	0
550	20240625	112200	7201190	5000	5000	5000	5000	0
551	20240625	112100	7201190	5000	5000	5000	5000	0
552	20240625	112000	7201190	5000	5000	5000	5000	0
553	20240625	111900	7201190	5000	5000	5000	5000	0
554	20240625	111800	7201190	5000	5000	5000	5000	0
555	20240625	111700	7201190	5000	5000	5000	5000	0
556	20240625	111600	7201190	5000	5000	5000	5000	0
557	20240625	111500	7201190	5000	5000	5000	5000	0
558	20240625	111400	7201190	5000	5000	5000	5000	0
559	20240625	111300	7201190	5000	5000	5000	5000	0
560	20240625	111200	7201190	5000	5000	5000	5000	0
561	20240625	111100	7201190	5000	5000	5000	5000	0
562	20240625	111000	7201190	5000	5000	5000	5000	0
563	20240625	110900	7201190	5000	5000	5000	5000	0
564	20240625	110800	7201190	5000	5000	5000	5000	0
565	20240625	110700	7201190	5000	5000	5000	5000	0
566	20240625	110600	7201190	5000	5000	5000	5000	0
567	20240625	110500	7201190	5000	5000	5000	5000	0
568	20240625	110400	7201190	5000	5000	5000	5000	0
569	20240625	110300	7201190	5000	5000	5000	5000	0
570	20240625	110200	7201190	5000	5000	5000	5000	0
571	20240625	110100	7201190	5000	5000	5000	5000	0
572	20240625	110000	7201190	5000	5000	5000	5000	0
573	20240625	105900	7201190	5000	5000	5000	5000	0
574	20240625	105800	7201190	5000	5000	5000	5000	0
575	20240625	105700	7201190	5000	5000	5000	5000	0
576	20240625	105600	7201190	5000	5000	5000	5000	0
577	20240625	105500	7201190	5000	5000	5000	5000	0
578	20240625	105400	7201190	5000	5000	5000	5000	0
579	20240625	105300	7201190	5000	5000	5000	5000	0
580	20240625	105200	7201190	5000	5000	5000	5000	0
581	20240625	105100	7201190	5000	5000	5000	5000	0
582	20240625	105000	7201190	5000	5000	5000	5000	0
583	20240625	104900	7201190	5000	5000	5000	5000	0
584	20240625	104800	7201190	5000	5000	5000	5000	0
585	20240625	104700	7201190	5000	5000	5000	5000	0
586	20240625	104600	7201190	5000	5000	5000	5000	0
587	20240625	104500	7201190	5000	5000	5000	5000	0
588	20240625	104400	7201190	5000	5000	5000	5000	0
589	20240625	104300	7201190	5000	5000	5000	5000	0
590	20240625	104200	7201190	5000	5000	5000	5000	0
591	20240625	104100	7201190	5000	5000	5000	5000	0
592	20240625	104000	7201190	5000	5000	5000	5000	0
593	20240625	103900	7201190	5000	5000	5000	5000	0
594	20240625	103800	7201190	5000	5000	5000	5000	0
595	20240625	103700	7201190	5000	5000	5000	5000	0
596	20240625	103600	7201190	5000	5000	5000	5000	0
597	20240625	103500	7201190	5000	5000	5000	5000	1
598	20240625	103400	7196190	5000	5000	5000	5000	0
599	20240625	103300	7196190	5000	5000	5000	5000	20
600	20240625	103200	7096190	5000	5000	5000	5000	0
601	20240625	103100	7096190	5000	5000	5000	5000	0
602	20240625	103000	7096190	5000	5000	5000	5000	0
603	20240625	102900	7096190	5000	5000	5000	5000	0
604	20240625	102800	7096190	5000	5000	5000	5000	0
605	20240625	102700	7096190	5000	5000	5000	5000	0
606	20240625	102600	7096190	5000	5000	5000	5000	0
607	20240625	102500	7096190	5000	5000	5000	5000	0
608	20240625	102400	7096190	5000	5000	5000	5000	0
609	20240625	102300	7096190	5000	5000	5000	5000	2
610	20240625	102200	7086190	5030	5030	5030	5030	0
611	20240625	102100	7086190	5030	5030	5030	5030	0
612	20240625	102000	7086190	5030	5030	5030	5030	0
613	20240625	101900	7086190	5030	5030	5030	5030	0
614	20240625	101800	7086190	5030	5030	5030	5030	0
615	20240625	101700	7086190	5030	5030	5030	5030	0
616	20240625	101600	7086190	5030	5030	5030	5030	0
617	20240625	101500	7086190	5030	5030	5030	5030	0
618	20240625	101400	7086190	5030	5030	5030	5030	0
619	20240625	101300	7086190	5030	5030	5030	5030	0
620	20240625	101200	7086190	5030	5030	5030	5030	0
621	20240625	101100	7086190	5030	5030	5030	5030	0
622	20240625	101000	7086190	5030	5030	5030	5030	0
623	20240625	100900	7086190	5030	5030	5030	5030	0
624	20240625	100800	7086190	5030	5030	5030	5030	0
625	20240625	100700	7086190	5030	5030	5030	5030	0
626	20240625	100600	7086190	5030	5030	5030	5030	20
627	20240625	100500	6985590	5040	5040	5040	5040	0
628	20240625	100400	6985590	5040	5040	5040	5040	0
629	20240625	100300	6985590	5040	5040	5040	5040	0
630	20240625	100200	6985590	5040	5040	5040	5040	0
631	20240625	100100	6985590	5040	5040	5040	5040	0
632	20240625	100000	6985590	5040	5040	5040	5040	0
633	20240625	095900	6985590	5040	5040	5040	5040	0
634	20240625	095800	6985590	5040	5040	5040	5040	0
635	20240625	095700	6985590	5040	5040	5040	5040	0
636	20240625	095600	6985590	5040	5040	5040	5040	0
637	20240625	095500	6985590	5040	5040	5040	5040	0
638	20240625	095400	6985590	5040	5040	5040	5040	0
639	20240625	095300	6985590	5040	5040	5040	5040	0
640	20240625	095200	6985590	5040	5040	5040	5040	0
641	20240625	095100	6985590	5040	5040	5040	5040	0
642	20240625	095000	6985590	5040	5040	5040	5040	0
643	20240625	094900	6985590	5040	5040	5040	5040	0
644	20240625	094800	6985590	5040	5040	5040	5040	0
645	20240625	094700	6985590	5040	5040	5040	5040	0
646	20240625	094600	6985590	5040	5040	5040	5040	0
647	20240625	094500	6985590	5040	5040	5040	5040	0
648	20240625	094400	6985590	5040	5040	5040	5040	0
649	20240625	094300	6985590	5040	5040	5040	5040	0
650	20240625	094200	6985590	5040	5040	5040	5040	0
651	20240625	094100	6985590	5040	5040	5040	5040	0
652	20240625	094000	6985590	5040	5040	5040	5040	0
653	20240625	093900	6985590	5040	5040	5040	5040	5
654	20240625	093800	6960390	5060	5060	5060	5060	0
655	20240625	093700	6960390	5060	5060	5060	5060	0
656	20240625	093600	6960390	5060	5060	5060	5060	0
657	20240625	093500	6960390	5060	5060	5060	5060	0
658	20240625	093400	6960390	5060	5060	5060	5060	0
659	20240625	093300	6960390	5060	5060	5060	5060	0
660	20240625	093200	6960390	5060	5060	5060	5060	0
661	20240625	093100	6960390	5060	5060	5060	5060	0
662	20240625	093000	6960390	5060	5060	5060	5060	0
663	20240625	092900	6960390	5060	5060	5060	5060	0
664	20240625	092800	6960390	5060	5060	5060	5060	2
665	20240625	092700	6950270	5000	5000	5000	5000	0
666	20240625	092600	6950270	5000	5000	5000	5000	0
667	20240625	092500	6950270	5000	5000	5000	5000	0
668	20240625	092400	6950270	5000	5000	5000	5000	0
669	20240625	092300	6950270	5000	5060	5060	5000	1382
670	20240625	092200	25500	5100	5100	5100	5100	0
671	20240625	092100	25500	5100	5100	5100	5100	0
672	20240625	092000	25500	5100	5100	5100	5100	0
673	20240625	091900	25500	5100	5100	5100	5100	0
674	20240625	091800	25500	5100	5100	5100	5100	0
675	20240625	091700	25500	5100	5100	5100	5100	0
676	20240625	091600	25500	5100	5100	5100	5100	0
677	20240625	091500	25500	5100	5100	5100	5100	0
678	20240625	091400	25500	5100	5100	5100	5100	0
679	20240625	091300	25500	5100	5100	5100	5100	0
680	20240625	091200	25500	5100	5100	5100	5100	0
681	20240625	091100	25500	5100	5100	5100	5100	0
682	20240625	091000	25500	5100	5100	5100	5100	0
683	20240625	090900	25500	5100	5100	5100	5100	0
684	20240625	090800	25500	5100	5100	5100	5100	0
685	20240625	090700	25500	5100	5100	5100	5100	0
686	20240625	090600	25500	5100	5100	5100	5100	0
687	20240625	090500	25500	5100	5100	5100	5100	0
688	20240625	090400	25500	5100	5100	5100	5100	0
689	20240625	090300	25500	5100	5100	5100	5100	0
690	20240625	090200	25500	5100	5100	5100	5100	0
691	20240625	090100	25500	5100	5100	5100	5100	0
692	20240625	090000	25500	5100	5100	5100	5100	5