KissMeData/452190/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	214400	827645615	4725	4725	4725	4725	1178
3	20240625	214300	827645615	4725	4725	4725	4725	0
4	20240625	214200	827645615	4725	4725	4725	4725	0
5	20240625	214100	827645615	4725	4725	4725	4725	0
6	20240625	214000	827645615	4725	4725	4725	4725	0
7	20240625	213900	827645615	4725	4725	4725	4725	0
8	20240625	213800	827645615	4725	4725	4725	4725	0
9	20240625	213700	827645615	4725	4725	4725	4725	0
10	20240625	213600	827645615	4725	4725	4725	4725	0
11	20240625	213500	827645615	4725	4725	4725	4725	0
12	20240625	213400	827645615	4725	4725	4725	4725	0
13	20240625	213300	827645615	4725	4725	4725	4725	0
14	20240625	213200	827645615	4725	4725	4725	4725	0
15	20240625	213100	827645615	4725	4725	4725	4725	0
16	20240625	213000	827645615	4725	4725	4725	4725	0
17	20240625	212900	827645615	4725	4725	4725	4725	0
18	20240625	212800	827645615	4725	4725	4725	4725	0
19	20240625	212700	827645615	4725	4725	4725	4725	0
20	20240625	212600	827645615	4725	4725	4725	4725	0
21	20240625	212500	827645615	4725	4725	4725	4725	0
22	20240625	212400	827645615	4725	4725	4725	4725	0
23	20240625	212300	827645615	4725	4725	4725	4725	0
24	20240625	212200	827645615	4725	4725	4725	4725	0
25	20240625	212100	827645615	4725	4725	4725	4725	0
26	20240625	212000	827645615	4725	4725	4725	4725	0
27	20240625	211900	827645615	4725	4725	4725	4725	0
28	20240625	211800	827645615	4725	4725	4725	4725	0
29	20240625	211700	827645615	4725	4725	4725	4725	0
30	20240625	211600	827645615	4725	4725	4725	4725	0
31	20240625	211500	827645615	4725	4725	4725	4725	0
32	20240625	211400	827645615	4725	4725	4725	4725	1178
33	20240625	211300	827645615	4725	4725	4725	4725	0
34	20240625	211200	827645615	4725	4725	4725	4725	0
35	20240625	211100	827645615	4725	4725	4725	4725	0
36	20240625	211000	827645615	4725	4725	4725	4725	0
37	20240625	210900	827645615	4725	4725	4725	4725	0
38	20240625	210800	827645615	4725	4725	4725	4725	0
39	20240625	210700	827645615	4725	4725	4725	4725	0
40	20240625	210600	827645615	4725	4725	4725	4725	0
41	20240625	210500	827645615	4725	4725	4725	4725	0
42	20240625	210400	827645615	4725	4725	4725	4725	0
43	20240625	210300	827645615	4725	4725	4725	4725	0
44	20240625	210200	827645615	4725	4725	4725	4725	0
45	20240625	210100	827645615	4725	4725	4725	4725	0
46	20240625	210000	827645615	4725	4725	4725	4725	0
47	20240625	205900	827645615	4725	4725	4725	4725	0
48	20240625	205800	827645615	4725	4725	4725	4725	0
49	20240625	205700	827645615	4725	4725	4725	4725	0
50	20240625	205600	827645615	4725	4725	4725	4725	0
51	20240625	205500	827645615	4725	4725	4725	4725	0
52	20240625	205400	827645615	4725	4725	4725	4725	0
53	20240625	205300	827645615	4725	4725	4725	4725	0
54	20240625	205200	827645615	4725	4725	4725	4725	0
55	20240625	205100	827645615	4725	4725	4725	4725	0
56	20240625	205000	827645615	4725	4725	4725	4725	0
57	20240625	204900	827645615	4725	4725	4725	4725	0
58	20240625	204800	827645615	4725	4725	4725	4725	0
59	20240625	204700	827645615	4725	4725	4725	4725	0
60	20240625	204600	827645615	4725	4725	4725	4725	0
61	20240625	204500	827645615	4725	4725	4725	4725	0
62	20240625	204400	827645615	4725	4725	4725	4725	1178
63	20240625	204300	827645615	4725	4725	4725	4725	0
64	20240625	204200	827645615	4725	4725	4725	4725	0
65	20240625	204100	827645615	4725	4725	4725	4725	0
66	20240625	204000	827645615	4725	4725	4725	4725	0
67	20240625	203900	827645615	4725	4725	4725	4725	0
68	20240625	203800	827645615	4725	4725	4725	4725	0
69	20240625	203700	827645615	4725	4725	4725	4725	0
70	20240625	203600	827645615	4725	4725	4725	4725	0
71	20240625	203500	827645615	4725	4725	4725	4725	0
72	20240625	203400	827645615	4725	4725	4725	4725	0
73	20240625	203300	827645615	4725	4725	4725	4725	0
74	20240625	203200	827645615	4725	4725	4725	4725	0
75	20240625	203100	827645615	4725	4725	4725	4725	0
76	20240625	203000	827645615	4725	4725	4725	4725	0
77	20240625	202900	827645615	4725	4725	4725	4725	0
78	20240625	202800	827645615	4725	4725	4725	4725	0
79	20240625	202700	827645615	4725	4725	4725	4725	0
80	20240625	202600	827645615	4725	4725	4725	4725	0
81	20240625	202500	827645615	4725	4725	4725	4725	0
82	20240625	202400	827645615	4725	4725	4725	4725	0
83	20240625	202300	827645615	4725	4725	4725	4725	0
84	20240625	202200	827645615	4725	4725	4725	4725	0
85	20240625	202100	827645615	4725	4725	4725	4725	0
86	20240625	202000	827645615	4725	4725	4725	4725	0
87	20240625	201900	827645615	4725	4725	4725	4725	0
88	20240625	201800	827645615	4725	4725	4725	4725	0
89	20240625	201700	827645615	4725	4725	4725	4725	0
90	20240625	201600	827645615	4725	4725	4725	4725	0
91	20240625	201500	827645615	4725	4725	4725	4725	0
92	20240625	201400	827645615	4725	4725	4725	4725	1178
93	20240625	201300	827645615	4725	4725	4725	4725	0
94	20240625	201200	827645615	4725	4725	4725	4725	0
95	20240625	201100	827645615	4725	4725	4725	4725	0
96	20240625	201000	827645615	4725	4725	4725	4725	0
97	20240625	200900	827645615	4725	4725	4725	4725	0
98	20240625	200800	827645615	4725	4725	4725	4725	0
99	20240625	200700	827645615	4725	4725	4725	4725	0
100	20240625	200600	827645615	4725	4725	4725	4725	0
101	20240625	200500	827645615	4725	4725	4725	4725	0
102	20240625	200400	827645615	4725	4725	4725	4725	0
103	20240625	200300	827645615	4725	4725	4725	4725	0
104	20240625	200200	827645615	4725	4725	4725	4725	0
105	20240625	200100	827645615	4725	4725	4725	4725	0
106	20240625	200000	827645615	4725	4725	4725	4725	0
107	20240625	195900	827645615	4725	4725	4725	4725	0
108	20240625	195800	827645615	4725	4725	4725	4725	0
109	20240625	195700	827645615	4725	4725	4725	4725	0
110	20240625	195600	827645615	4725	4725	4725	4725	0
111	20240625	195500	827645615	4725	4725	4725	4725	0
112	20240625	195400	827645615	4725	4725	4725	4725	0
113	20240625	195300	827645615	4725	4725	4725	4725	0
114	20240625	195200	827645615	4725	4725	4725	4725	0
115	20240625	195100	827645615	4725	4725	4725	4725	0
116	20240625	195000	827645615	4725	4725	4725	4725	0
117	20240625	194900	827645615	4725	4725	4725	4725	0
118	20240625	194800	827645615	4725	4725	4725	4725	0
119	20240625	194700	827645615	4725	4725	4725	4725	0
120	20240625	194600	827645615	4725	4725	4725	4725	0
121	20240625	194500	827645615	4725	4725	4725	4725	0
122	20240625	194400	827645615	4725	4725	4725	4725	1178
123	20240625	194300	827645615	4725	4725	4725	4725	0
124	20240625	194200	827645615	4725	4725	4725	4725	0
125	20240625	194100	827645615	4725	4725	4725	4725	0
126	20240625	194000	827645615	4725	4725	4725	4725	0
127	20240625	193900	827645615	4725	4725	4725	4725	0
128	20240625	193800	827645615	4725	4725	4725	4725	0
129	20240625	193700	827645615	4725	4725	4725	4725	0
130	20240625	193600	827645615	4725	4725	4725	4725	0
131	20240625	193500	827645615	4725	4725	4725	4725	0
132	20240625	193400	827645615	4725	4725	4725	4725	0
133	20240625	193300	827645615	4725	4725	4725	4725	0
134	20240625	193200	827645615	4725	4725	4725	4725	0
135	20240625	193100	827645615	4725	4725	4725	4725	0
136	20240625	193000	827645615	4725	4725	4725	4725	0
137	20240625	192900	827645615	4725	4725	4725	4725	0
138	20240625	192800	827645615	4725	4725	4725	4725	0
139	20240625	192700	827645615	4725	4725	4725	4725	0
140	20240625	192600	827645615	4725	4725	4725	4725	0
141	20240625	192500	827645615	4725	4725	4725	4725	0
142	20240625	192400	827645615	4725	4725	4725	4725	0
143	20240625	192300	827645615	4725	4725	4725	4725	0
144	20240625	192200	827645615	4725	4725	4725	4725	0
145	20240625	192100	827645615	4725	4725	4725	4725	0
146	20240625	192000	827645615	4725	4725	4725	4725	0
147	20240625	191900	827645615	4725	4725	4725	4725	0
148	20240625	191800	827645615	4725	4725	4725	4725	0
149	20240625	191700	827645615	4725	4725	4725	4725	0
150	20240625	191600	827645615	4725	4725	4725	4725	0
151	20240625	191500	827645615	4725	4725	4725	4725	0
152	20240625	191400	827645615	4725	4725	4725	4725	1178
153	20240625	191300	827645615	4725	4725	4725	4725	0
154	20240625	191200	827645615	4725	4725	4725	4725	0
155	20240625	191100	827645615	4725	4725	4725	4725	0
156	20240625	191000	827645615	4725	4725	4725	4725	0
157	20240625	190900	827645615	4725	4725	4725	4725	0
158	20240625	190800	827645615	4725	4725	4725	4725	0
159	20240625	190700	827645615	4725	4725	4725	4725	0
160	20240625	190600	827645615	4725	4725	4725	4725	0
161	20240625	190500	827645615	4725	4725	4725	4725	0
162	20240625	190400	827645615	4725	4725	4725	4725	0
163	20240625	190300	827645615	4725	4725	4725	4725	0
164	20240625	190200	827645615	4725	4725	4725	4725	0
165	20240625	190100	827645615	4725	4725	4725	4725	0
166	20240625	190000	827645615	4725	4725	4725	4725	0
167	20240625	185900	827645615	4725	4725	4725	4725	0
168	20240625	185800	827645615	4725	4725	4725	4725	0
169	20240625	185700	827645615	4725	4725	4725	4725	0
170	20240625	185600	827645615	4725	4725	4725	4725	0
171	20240625	185500	827645615	4725	4725	4725	4725	0
172	20240625	185400	827645615	4725	4725	4725	4725	0
173	20240625	185300	827645615	4725	4725	4725	4725	0
174	20240625	185200	827645615	4725	4725	4725	4725	0
175	20240625	185100	827645615	4725	4725	4725	4725	0
176	20240625	185000	827645615	4725	4725	4725	4725	0
177	20240625	184900	827645615	4725	4725	4725	4725	0
178	20240625	184800	827645615	4725	4725	4725	4725	0
179	20240625	184700	827645615	4725	4725	4725	4725	0
180	20240625	184600	827645615	4725	4725	4725	4725	0
181	20240625	184500	827645615	4725	4725	4725	4725	0
182	20240625	184400	827645615	4725	4725	4725	4725	1178
183	20240625	184300	827645615	4725	4725	4725	4725	0
184	20240625	184200	827645615	4725	4725	4725	4725	0
185	20240625	184100	827645615	4725	4725	4725	4725	0
186	20240625	184000	827645615	4725	4725	4725	4725	0
187	20240625	183900	827645615	4725	4725	4725	4725	0
188	20240625	183800	827645615	4725	4725	4725	4725	0
189	20240625	183700	827645615	4725	4725	4725	4725	0
190	20240625	183600	827645615	4725	4725	4725	4725	0
191	20240625	183500	827645615	4725	4725	4725	4725	0
192	20240625	183400	827645615	4725	4725	4725	4725	0
193	20240625	183300	827645615	4725	4725	4725	4725	0
194	20240625	183200	827645615	4725	4725	4725	4725	0
195	20240625	183100	827645615	4725	4725	4725	4725	0
196	20240625	183000	827645615	4725	4725	4725	4725	0
197	20240625	182900	827645615	4725	4725	4725	4725	0
198	20240625	182800	827645615	4725	4725	4725	4725	0
199	20240625	182700	827645615	4725	4725	4725	4725	0
200	20240625	182600	827645615	4725	4725	4725	4725	0
201	20240625	182500	827645615	4725	4725	4725	4725	0
202	20240625	182400	827645615	4725	4725	4725	4725	0
203	20240625	182300	827645615	4725	4725	4725	4725	0
204	20240625	182200	827645615	4725	4725	4725	4725	0
205	20240625	182100	827645615	4725	4725	4725	4725	0
206	20240625	182000	827645615	4725	4725	4725	4725	0
207	20240625	181900	827645615	4725	4725	4725	4725	0
208	20240625	181800	827645615	4725	4725	4725	4725	0
209	20240625	181700	827645615	4725	4725	4725	4725	0
210	20240625	181600	827645615	4725	4725	4725	4725	0
211	20240625	181500	827645615	4725	4725	4725	4725	0
212	20240625	181400	827645615	4725	4725	4725	4725	1178
213	20240625	181300	827645615	4725	4725	4725	4725	0
214	20240625	181200	827645615	4725	4725	4725	4725	0
215	20240625	181100	827645615	4725	4725	4725	4725	0
216	20240625	181000	827645615	4725	4725	4725	4725	0
217	20240625	180900	827645615	4725	4725	4725	4725	0
218	20240625	180800	827645615	4725	4725	4725	4725	0
219	20240625	180700	827645615	4725	4725	4725	4725	0
220	20240625	180600	827645615	4725	4725	4725	4725	0
221	20240625	180500	827645615	4725	4725	4725	4725	0
222	20240625	180400	827645615	4725	4725	4725	4725	0
223	20240625	180300	827645615	4725	4725	4725	4725	0
224	20240625	180200	827645615	4725	4725	4725	4725	0
225	20240625	180100	827645615	4725	4725	4725	4725	0
226	20240625	180000	827645615	4725	4725	4725	4725	0
227	20240625	175900	827645615	4725	4725	4725	4725	0
228	20240625	175800	827645615	4725	4725	4725	4725	0
229	20240625	175700	827645615	4725	4725	4725	4725	0
230	20240625	175600	827645615	4725	4725	4725	4725	0
231	20240625	175500	827645615	4725	4725	4725	4725	0
232	20240625	175400	827645615	4725	4725	4725	4725	0
233	20240625	175300	827645615	4725	4725	4725	4725	0
234	20240625	175200	827645615	4725	4725	4725	4725	0
235	20240625	175100	827645615	4725	4725	4725	4725	0
236	20240625	175000	827645615	4725	4725	4725	4725	0
237	20240625	174900	827645615	4725	4725	4725	4725	0
238	20240625	174800	827645615	4725	4725	4725	4725	0
239	20240625	174700	827645615	4725	4725	4725	4725	0
240	20240625	174600	827645615	4725	4725	4725	4725	0
241	20240625	174500	827645615	4725	4725	4725	4725	0
242	20240625	174400	827645615	4725	4725	4725	4725	1178
243	20240625	174300	827645615	4725	4725	4725	4725	0
244	20240625	174200	827645615	4725	4725	4725	4725	0
245	20240625	174100	827645615	4725	4725	4725	4725	0
246	20240625	174000	827645615	4725	4725	4725	4725	0
247	20240625	173900	827645615	4725	4725	4725	4725	0
248	20240625	173800	827645615	4725	4725	4725	4725	0
249	20240625	173700	827645615	4725	4725	4725	4725	0
250	20240625	173600	827645615	4725	4725	4725	4725	0
251	20240625	173500	827645615	4725	4725	4725	4725	0
252	20240625	173400	827645615	4725	4725	4725	4725	0
253	20240625	173300	827645615	4725	4725	4725	4725	0
254	20240625	173200	827645615	4725	4725	4725	4725	0
255	20240625	173100	827645615	4725	4725	4725	4725	0
256	20240625	173000	827645615	4725	4725	4725	4725	0
257	20240625	172900	827645615	4725	4725	4725	4725	0
258	20240625	172800	827645615	4725	4725	4725	4725	0
259	20240625	172700	827645615	4725	4725	4725	4725	0
260	20240625	172600	827645615	4725	4725	4725	4725	0
261	20240625	172500	827645615	4725	4725	4725	4725	0
262	20240625	172400	827645615	4725	4725	4725	4725	0
263	20240625	172300	827645615	4725	4725	4725	4725	0
264	20240625	172200	827645615	4725	4725	4725	4725	0
265	20240625	172100	827645615	4725	4725	4725	4725	0
266	20240625	172000	827645615	4725	4725	4725	4725	0
267	20240625	171900	827645615	4725	4725	4725	4725	0
268	20240625	171800	827645615	4725	4725	4725	4725	0
269	20240625	171700	827645615	4725	4725	4725	4725	0
270	20240625	171600	827645615	4725	4725	4725	4725	0
271	20240625	171500	827645615	4725	4725	4725	4725	0
272	20240625	171400	827645615	4725	4725	4725	4725	1178
273	20240625	171300	827645615	4725	4725	4725	4725	0
274	20240625	171200	827645615	4725	4725	4725	4725	0
275	20240625	171100	827645615	4725	4725	4725	4725	0
276	20240625	171000	827645615	4725	4725	4725	4725	0
277	20240625	170900	827645615	4725	4725	4725	4725	0
278	20240625	170800	827645615	4725	4725	4725	4725	0
279	20240625	170700	827645615	4725	4725	4725	4725	0
280	20240625	170600	827645615	4725	4725	4725	4725	0
281	20240625	170500	827645615	4725	4725	4725	4725	0
282	20240625	170400	827645615	4725	4725	4725	4725	0
283	20240625	170300	827645615	4725	4725	4725	4725	0
284	20240625	170200	827645615	4725	4725	4725	4725	0
285	20240625	170100	827645615	4725	4725	4725	4725	0
286	20240625	170000	827645615	4725	4725	4725	4725	0
287	20240625	165900	827645615	4725	4725	4725	4725	0
288	20240625	165800	827645615	4725	4725	4725	4725	0
289	20240625	165700	827645615	4725	4725	4725	4725	0
290	20240625	165600	827645615	4725	4725	4725	4725	0
291	20240625	165500	827645615	4725	4725	4725	4725	0
292	20240625	165400	827645615	4725	4725	4725	4725	0
293	20240625	165300	827645615	4725	4725	4725	4725	0
294	20240625	165200	827645615	4725	4725	4725	4725	0
295	20240625	165100	827645615	4725	4725	4725	4725	0
296	20240625	165000	827645615	4725	4725	4725	4725	0
297	20240625	164900	827645615	4725	4725	4725	4725	0
298	20240625	164800	827645615	4725	4725	4725	4725	0
299	20240625	164700	827645615	4725	4725	4725	4725	0
300	20240625	164600	827645615	4725	4725	4725	4725	0
301	20240625	164500	827645615	4725	4725	4725	4725	0
302	20240625	164400	827645615	4725	4725	4725	4725	1178
303	20240625	164300	827645615	4725	4725	4725	4725	0
304	20240625	164200	827645615	4725	4725	4725	4725	0
305	20240625	164100	827645615	4725	4725	4725	4725	0
306	20240625	164000	827645615	4725	4725	4725	4725	0
307	20240625	163900	827645615	4725	4725	4725	4725	0
308	20240625	163800	827645615	4725	4725	4725	4725	0
309	20240625	163700	827645615	4725	4725	4725	4725	0
310	20240625	163600	827645615	4725	4725	4725	4725	0
311	20240625	163500	827645615	4725	4725	4725	4725	0
312	20240625	163400	827645615	4725	4725	4725	4725	0
313	20240625	163300	827645615	4725	4725	4725	4725	0
314	20240625	163200	827645615	4725	4725	4725	4725	0
315	20240625	163100	827645615	4725	4725	4725	4725	0
316	20240625	163000	827645615	4725	4725	4725	4725	0
317	20240625	162900	827645615	4725	4725	4725	4725	0
318	20240625	162800	827645615	4725	4725	4725	4725	0
319	20240625	162700	827645615	4725	4725	4725	4725	0
320	20240625	162600	827645615	4725	4725	4725	4725	0
321	20240625	162500	827645615	4725	4725	4725	4725	0
322	20240625	162400	827645615	4725	4725	4725	4725	0
323	20240625	162300	827645615	4725	4725	4725	4725	0
324	20240625	162200	827645615	4725	4725	4725	4725	0
325	20240625	162100	827645615	4725	4725	4725	4725	0
326	20240625	162000	827645615	4725	4725	4725	4725	0
327	20240625	161900	827645615	4725	4725	4725	4725	0
328	20240625	161800	827645615	4725	4725	4725	4725	0
329	20240625	161700	827645615	4725	4725	4725	4725	0
330	20240625	161600	827645615	4725	4725	4725	4725	0
331	20240625	161500	827645615	4725	4725	4725	4725	0
332	20240625	161400	827645615	4725	4725	4725	4725	1178
333	20240625	161300	827645615	4725	4725	4725	4725	0
334	20240625	161200	827645615	4725	4725	4725	4725	0
335	20240625	161100	827645615	4725	4725	4725	4725	0
336	20240625	161000	827645615	4725	4725	4725	4725	0
337	20240625	160900	827645615	4725	4725	4725	4725	0
338	20240625	160800	827645615	4725	4725	4725	4725	0
339	20240625	160700	827645615	4725	4725	4725	4725	0
340	20240625	160600	827645615	4725	4725	4725	4725	0
341	20240625	160500	827645615	4725	4725	4725	4725	0
342	20240625	160400	827645615	4725	4725	4725	4725	0
343	20240625	160300	827645615	4725	4725	4725	4725	0
344	20240625	160200	827645615	4725	4725	4725	4725	0
345	20240625	160100	827645615	4725	4725	4725	4725	0
346	20240625	160000	827645615	4725	4725	4725	4725	0
347	20240625	155900	827645615	4725	4725	4725	4725	0
348	20240625	155800	827645615	4725	4725	4725	4725	0
349	20240625	155700	827645615	4725	4725	4725	4725	0
350	20240625	155600	827645615	4725	4725	4725	4725	0
351	20240625	155500	827645615	4725	4725	4725	4725	0
352	20240625	155400	827645615	4725	4725	4725	4725	0
353	20240625	155300	827645615	4725	4725	4725	4725	0
354	20240625	155200	827645615	4725	4725	4725	4725	0
355	20240625	155100	827645615	4725	4725	4725	4725	0
356	20240625	155000	827645615	4725	4725	4725	4725	0
357	20240625	154900	827645615	4725	4725	4725	4725	0
358	20240625	154800	827645615	4725	4725	4725	4725	0
359	20240625	154700	827645615	4725	4725	4725	4725	0
360	20240625	154600	827645615	4725	4725	4725	4725	0
361	20240625	154500	827645615	4725	4725	4725	4725	0
362	20240625	154400	827645615	4725	4725	4725	4725	1178
363	20240625	154300	827645615	4725	4725	4725	4725	0
364	20240625	154200	827645615	4725	4725	4725	4725	0
365	20240625	154100	827645615	4725	4725	4725	4725	0
366	20240625	154000	827645615	4725	4725	4725	4725	0
367	20240625	153900	827645615	4725	4725	4725	4725	0
368	20240625	153800	827645615	4725	4725	4725	4725	0
369	20240625	153700	827645615	4725	4725	4725	4725	0
370	20240625	153600	827645615	4725	4725	4725	4725	0
371	20240625	153500	827645615	4725	4725	4725	4725	0
372	20240625	153400	827645615	4725	4725	4725	4725	0
373	20240625	153300	827645615	4725	4725	4725	4725	0
374	20240625	153200	827645615	4725	4725	4725	4725	0
375	20240625	153100	827645615	4725	4725	4725	4725	0
376	20240625	153000	827645615	4725	4725	4725	4725	1178
377	20240625	152900	822079565	4720	4720	4720	4720	0
378	20240625	152800	822079565	4720	4720	4720	4720	0
379	20240625	152700	822079565	4720	4720	4720	4720	0
380	20240625	152600	822079565	4720	4720	4720	4720	0
381	20240625	152500	822079565	4720	4720	4720	4720	0
382	20240625	152400	822079565	4720	4720	4720	4720	0
383	20240625	152300	822079565	4720	4720	4720	4720	0
384	20240625	152200	822079565	4720	4720	4720	4720	0
385	20240625	152100	822079565	4720	4720	4720	4720	0
386	20240625	152000	822079565	4720	4720	4720	4720	0
387	20240625	151900	822079565	4720	4725	4725	4720	452
388	20240625	151800	819945980	4725	4720	4725	4715	391
389	20240625	151700	818101640	4725	4725	4725	4725	160
390	20240625	151600	817345640	4715	4715	4725	4715	709
391	20240625	151500	814002695	4710	4725	4730	4710	314
392	20240625	151400	812518240	4710	4730	4730	4710	351
393	20240625	151300	810864010	4735	4735	4735	4705	1526
394	20240625	151200	803675810	4720	4735	4735	4720	228
395	20240625	151100	802598150	4735	4735	4735	4735	5
396	20240625	151000	802574475	4710	4720	4720	4710	1218
397	20240625	150900	796832355	4740	4725	4740	4725	840
398	20240625	150800	792859960	4720	4710	4720	4710	535
399	20240625	150700	790335110	4710	4710	4710	4705	739
400	20240625	150600	786855020	4710	4715	4715	4710	400
401	20240625	150500	784970875	4710	4715	4715	4710	102
402	20240625	150400	784490245	4710	4720	4720	4710	1103
403	20240625	150300	779294085	4720	4720	4720	4720	118
404	20240625	150200	778737125	4720	4720	4720	4720	1
405	20240625	150100	778732405	4715	4715	4715	4715	386
406	20240625	150000	776912415	4715	4715	4715	4715	0
407	20240625	145900	776912415	4715	4715	4715	4705	2016
408	20240625	145800	767425905	4715	4710	4715	4710	1022
409	20240625	145700	762612275	4715	4715	4715	4715	54
410	20240625	145600	762357665	4715	4715	4715	4715	70
411	20240625	145500	762027615	4720	4720	4720	4720	3
412	20240625	145400	762013455	4725	4720	4725	4710	103
413	20240625	145300	761527445	4725	4715	4725	4715	171
414	20240625	145200	760720660	4715	4720	4720	4715	269
415	20240625	145100	759452320	4710	4720	4720	4710	56
416	20240625	145000	759188480	4720	4720	4720	4720	1
417	20240625	144900	759183760	4720	4720	4720	4715	622
418	20240625	144800	756250705	4720	4720	4720	4720	394
419	20240625	144700	754391025	4720	4720	4720	4720	0
420	20240625	144600	754391025	4720	4720	4720	4720	2
421	20240625	144500	754381585	4720	4715	4720	4710	1100
422	20240625	144400	749199785	4720	4720	4720	4715	311
423	20240625	144300	747733005	4720	4720	4720	4720	2
424	20240625	144200	747723565	4715	4715	4715	4715	60
425	20240625	144100	747440665	4720	4720	4720	4710	79
426	20240625	144000	747067805	4720	4710	4720	4710	11
427	20240625	143900	747015985	4725	4725	4725	4725	0
428	20240625	143800	747015985	4725	4725	4725	4725	0
429	20240625	143700	747015985	4725	4725	4725	4725	1
430	20240625	143600	747011260	4725	4725	4725	4725	0
431	20240625	143500	747011260	4725	4725	4725	4710	4
432	20240625	143400	746992375	4705	4725	4725	4705	21
433	20240625	143300	746893550	4705	4710	4725	4705	3330
434	20240625	143200	731225705	4710	4730	4735	4710	1210
435	20240625	143100	725525580	4730	4730	4730	4730	2
436	20240625	143000	725516120	4725	4725	4725	4725	348
437	20240625	142900	723871820	4725	4710	4725	4705	418
438	20240625	142800	721903115	4715	4715	4715	4715	1
439	20240625	142700	721898400	4725	4725	4725	4725	0
440	20240625	142600	721898400	4725	4725	4725	4725	2
441	20240625	142500	721888950	4705	4705	4705	4705	0
442	20240625	142400	721888950	4705	4720	4720	4705	3320
443	20240625	142300	706254415	4720	4720	4720	4720	3
444	20240625	142200	706240255	4720	4720	4720	4720	0
445	20240625	142100	706240255	4720	4725	4730	4720	427
446	20240625	142000	704222715	4725	4725	4725	4725	10
447	20240625	141900	704175465	4725	4725	4725	4725	300
448	20240625	141800	702757965	4725	4720	4725	4720	254
449	20240625	141700	701559065	4720	4720	4720	4720	0
450	20240625	141600	701559065	4720	4720	4720	4720	109
451	20240625	141500	701044585	4720	4720	4720	4720	27
452	20240625	141400	700917145	4720	4720	4720	4720	842
453	20240625	141300	696942905	4720	4720	4720	4720	200
454	20240625	141200	695998905	4720	4720	4720	4720	100
455	20240625	141100	695526905	4720	4720	4720	4720	5
456	20240625	141000	695503305	4710	4710	4710	4710	1180
457	20240625	140900	689945505	4710	4715	4715	4710	598
458	20240625	140800	687128550	4715	4715	4715	4715	3
459	20240625	140700	687114405	4715	4715	4715	4715	0
460	20240625	140600	687114405	4715	4715	4715	4715	0
461	20240625	140500	687114405	4715	4715	4715	4715	0
462	20240625	140400	687114405	4715	4715	4715	4715	0
463	20240625	140300	687114405	4715	4715	4715	4715	36
464	20240625	140200	686944665	4715	4715	4720	4715	173
465	20240625	140100	686128950	4715	4715	4715	4715	9
466	20240625	140000	686086515	4715	4715	4715	4715	0
467	20240625	135900	686086515	4715	4715	4715	4715	0
468	20240625	135800	686086515	4715	4715	4715	4715	33
469	20240625	135700	685930920	4715	4715	4715	4715	50
470	20240625	135600	685695170	4705	4705	4705	4705	100
471	20240625	135500	685224670	4715	4710	4715	4705	1322
472	20240625	135400	679004615	4715	4715	4715	4715	0
473	20240625	135300	679004615	4715	4715	4715	4705	159
474	20240625	135200	678256375	4715	4715	4715	4715	0
475	20240625	135100	678256375	4715	4720	4720	4715	30
476	20240625	135000	678114840	4725	4720	4725	4720	320
477	20240625	134900	676604335	4720	4720	4720	4720	50
478	20240625	134800	676368335	4720	4720	4720	4720	30
479	20240625	134700	676226735	4720	4720	4720	4710	52
480	20240625	134600	675981795	4710	4710	4720	4705	83
481	20240625	134500	675591245	4725	4725	4725	4725	0
482	20240625	134400	675591245	4725	4715	4725	4700	2413
483	20240625	134300	664247425	4725	4725	4725	4715	166
484	20240625	134200	663464715	4715	4725	4725	4715	30
485	20240625	134100	663323225	4725	4725	4725	4725	1
486	20240625	134000	663318500	4720	4725	4725	4720	4
487	20240625	133900	663299605	4705	4720	4725	4705	2006
488	20240625	133800	653858535	4720	4720	4720	4720	1
489	20240625	133700	653853815	4725	4725	4725	4725	0
490	20240625	133600	653853815	4725	4725	4725	4715	16
491	20240625	133500	653778345	4725	4725	4725	4725	0
492	20240625	133400	653778345	4725	4725	4725	4725	0
493	20240625	133300	653778345	4725	4725	4725	4725	211
494	20240625	133200	652781370	4725	4725	4725	4725	1
495	20240625	133100	652776645	4720	4720	4720	4720	6
496	20240625	133000	652748325	4725	4715	4725	4710	14
497	20240625	132900	652682300	4720	4725	4725	4720	3
498	20240625	132800	652668135	4715	4725	4725	4705	362
499	20240625	132700	650963785	4715	4720	4725	4715	85
500	20240625	132600	650562735	4715	4730	4730	4715	16
501	20240625	132500	650487110	4730	4705	4730	4700	12278
502	20240625	132400	592766005	4735	4710	4735	4710	596
503	20240625	132300	589958820	4705	4740	4740	4705	6997
504	20240625	132200	556974945	4740	4740	4740	4740	1
505	20240625	132100	556970205	4740	4740	4740	4740	1
506	20240625	132000	556965465	4725	4730	4730	4725	152
507	20240625	131900	556247240	4740	4740	4740	4740	0
508	20240625	131800	556247240	4740	4740	4740	4740	0
509	20240625	131700	556247240	4740	4740	4740	4740	16
510	20240625	131600	556171400	4740	4740	4740	4740	0
511	20240625	131500	556171400	4740	4740	4740	4740	1
512	20240625	131400	556166660	4740	4740	4740	4740	30
513	20240625	131300	556024460	4740	4740	4740	4740	0
514	20240625	131200	556024460	4740	4740	4740	4740	2
515	20240625	131100	556014980	4745	4745	4745	4745	0
516	20240625	131000	556014980	4745	4745	4745	4745	0
517	20240625	130900	556014980	4745	4735	4745	4735	769
518	20240625	130800	552373745	4750	4750	4750	4750	0
519	20240625	130700	552373745	4750	4750	4750	4750	0
520	20240625	130600	552373745	4750	4745	4750	4720	2479
521	20240625	130500	540653265	4745	4745	4745	4745	21
522	20240625	130400	540553620	4745	4745	4745	4745	9
523	20240625	130300	540510915	4755	4755	4755	4755	1
524	20240625	130200	540506160	4745	4745	4745	4745	0
525	20240625	130100	540506160	4745	4750	4750	4745	660
526	20240625	130000	537374380	4750	4750	4750	4750	2
527	20240625	125900	537364880	4755	4750	4755	4750	1001
528	20240625	125800	532610125	4750	4750	4750	4750	5
529	20240625	125700	532586375	4750	4750	4750	4750	5
530	20240625	125600	532562625	4745	4745	4745	4745	0
531	20240625	125500	532562625	4745	4745	4745	4745	36
532	20240625	125400	532391805	4745	4745	4745	4745	6
533	20240625	125300	532363335	4745	4750	4750	4740	71
534	20240625	125200	532026775	4750	4750	4750	4750	34
535	20240625	125100	531865275	4750	4750	4750	4750	111
536	20240625	125000	531338025	4750	4750	4750	4750	300
537	20240625	124900	529913025	4750	4755	4755	4750	21
538	20240625	124800	529813270	4745	4745	4745	4745	50
539	20240625	124700	529576020	4755	4750	4755	4750	101
540	20240625	124600	529096265	4750	4750	4750	4750	18
541	20240625	124500	529010765	4750	4745	4750	4745	358
542	20240625	124400	527312050	4740	4740	4740	4740	309
543	20240625	124300	525847390	4735	4740	4740	4735	20
544	20240625	124200	525752685	4740	4725	4740	4725	7570
545	20240625	124100	489968330	4725	4725	4725	4725	0
546	20240625	124000	489968330	4725	4725	4725	4725	105
547	20240625	123900	489472205	4715	4715	4715	4715	120
548	20240625	123800	488906405	4715	4725	4725	4715	11
549	20240625	123700	488854530	4710	4715	4715	4710	500
550	20240625	123600	486498825	4720	4725	4725	4720	695
551	20240625	123500	483218350	4725	4720	4725	4720	9
552	20240625	123400	483175860	4725	4725	4725	4725	0
553	20240625	123300	483175860	4725	4725	4725	4725	50
554	20240625	123200	482939610	4725	4725	4725	4725	0
555	20240625	123100	482939610	4725	4725	4725	4725	0
556	20240625	123000	482939610	4725	4725	4725	4725	0
557	20240625	122900	482939610	4725	4725	4725	4720	46
558	20240625	122800	482722355	4720	4720	4720	4720	0
559	20240625	122700	482722355	4720	4720	4720	4720	30
560	20240625	122600	482580755	4725	4725	4725	4725	0
561	20240625	122500	482580755	4725	4720	4725	4720	62
562	20240625	122400	482288065	4720	4720	4720	4720	404
563	20240625	122300	480381185	4725	4725	4725	4725	0
564	20240625	122200	480381185	4725	4725	4725	4725	3
565	20240625	122100	480367010	4725	4725	4725	4725	1068
566	20240625	122000	475320710	4725	4725	4725	4725	0
567	20240625	121900	475320710	4725	4725	4725	4725	50
568	20240625	121800	475084460	4725	4725	4725	4725	50
569	20240625	121700	474848210	4725	4725	4730	4725	61
570	20240625	121600	474559760	4725	4725	4725	4725	38
571	20240625	121500	474380210	4725	4725	4725	4725	0
572	20240625	121400	474380210	4725	4725	4725	4725	228
573	20240625	121300	473302910	4725	4725	4725	4725	0
574	20240625	121200	473302910	4725	4725	4725	4725	0
575	20240625	121100	473302910	4725	4725	4725	4725	602
576	20240625	121000	470458460	4725	4725	4725	4725	1
577	20240625	120900	470453735	4720	4720	4720	4720	0
578	20240625	120800	470453735	4720	4720	4720	4720	100
579	20240625	120700	469981735	4720	4720	4720	4720	152
580	20240625	120600	469264295	4720	4720	4720	4720	100
581	20240625	120500	468792295	4720	4730	4730	4720	172
582	20240625	120400	467980390	4730	4730	4730	4730	20
583	20240625	120300	467885790	4730	4730	4730	4730	1
584	20240625	120200	467881060	4725	4725	4725	4725	0
585	20240625	120100	467881060	4725	4725	4725	4725	44
586	20240625	120000	467673160	4720	4720	4720	4720	7
587	20240625	115900	467640120	4725	4725	4725	4725	5
588	20240625	115800	467616495	4725	4725	4725	4725	0
589	20240625	115700	467616495	4725	4725	4725	4725	2
590	20240625	115600	467607045	4715	4715	4715	4715	45
591	20240625	115500	467394870	4715	4715	4715	4715	1
592	20240625	115400	467390155	4725	4725	4725	4715	115
593	20240625	115300	466846860	4725	4725	4725	4725	0
594	20240625	115200	466846860	4725	4725	4725	4725	620
595	20240625	115100	463917360	4725	4725	4725	4725	2
596	20240625	115000	463907910	4710	4710	4710	4710	0
597	20240625	114900	463907910	4710	4710	4710	4710	0
598	20240625	114800	463907910	4710	4715	4715	4710	40
599	20240625	114700	463719490	4725	4725	4725	4725	0
600	20240625	114600	463719490	4725	4710	4725	4710	370
601	20240625	114500	461976760	4725	4725	4725	4725	9
602	20240625	114400	461934235	4725	4725	4725	4725	0
603	20240625	114300	461934235	4725	4710	4725	4710	3
604	20240625	114200	461920075	4705	4725	4725	4705	1601
605	20240625	114100	454385140	4725	4725	4725	4725	8
606	20240625	114000	454347340	4725	4725	4725	4725	0
607	20240625	113900	454347340	4725	4725	4725	4725	199
608	20240625	113800	453407065	4725	4725	4725	4725	20
609	20240625	113700	453312565	4725	4725	4725	4710	656
610	20240625	113600	450218145	4725	4725	4725	4725	1
611	20240625	113500	450213420	4725	4720	4725	4720	472
612	20240625	113400	447984730	4720	4720	4720	4720	20
613	20240625	113300	447890330	4720	4720	4720	4720	3
614	20240625	113200	447876170	4710	4715	4715	4710	1527
615	20240625	113100	440680300	4715	4715	4715	4715	36
616	20240625	113000	440510560	4715	4715	4715	4715	0
617	20240625	112900	440510560	4715	4715	4715	4715	0
618	20240625	112800	440510560	4715	4715	4715	4715	75
619	20240625	112700	440156935	4720	4725	4725	4720	189
620	20240625	112600	439264785	4725	4725	4725	4725	0
621	20240625	112500	439264785	4725	4725	4725	4725	60
622	20240625	112400	438981285	4725	4720	4725	4720	230
623	20240625	112300	437895535	4720	4720	4720	4720	154
624	20240625	112200	437168655	4725	4725	4725	4725	243
625	20240625	112100	436020480	4725	4725	4725	4725	15
626	20240625	112000	435949605	4725	4725	4725	4725	0
627	20240625	111900	435949605	4725	4725	4725	4725	0
628	20240625	111800	435949605	4725	4725	4725	4725	8
629	20240625	111700	435911805	4725	4710	4725	4705	102
630	20240625	111600	435431845	4705	4725	4725	4705	3772
631	20240625	111500	417652520	4725	4725	4725	4720	505
632	20240625	111400	415266405	4725	4725	4725	4725	1229
633	20240625	111300	409459380	4725	4725	4725	4725	0
634	20240625	111200	409459380	4725	4725	4725	4725	10
635	20240625	111100	409412130	4720	4720	4720	4720	0
636	20240625	111000	409412130	4720	4725	4725	4720	391
637	20240625	110900	407565270	4725	4725	4725	4725	0
638	20240625	110800	407565270	4725	4730	4730	4725	142
639	20240625	110700	406894275	4730	4730	4730	4730	1
640	20240625	110600	406889545	4730	4725	4730	4725	25
641	20240625	110500	406771410	4725	4715	4725	4715	435
642	20240625	110400	404718635	4715	4715	4715	4715	2
643	20240625	110300	404709205	4715	4715	4715	4715	7
644	20240625	110200	404676200	4720	4720	4720	4720	43
645	20240625	110100	404473240	4720	4715	4720	4715	155
646	20240625	110000	403742400	4715	4715	4715	4715	64
647	20240625	105900	403440640	4715	4710	4715	4710	1151
648	20240625	105800	398019400	4715	4715	4715	4710	633
649	20240625	105700	395037100	4710	4710	4715	4710	143
650	20240625	105600	394363345	4715	4715	4715	4710	216
651	20240625	105500	393344925	4715	4715	4715	4715	100
652	20240625	105400	392873425	4715	4715	4715	4715	1
653	20240625	105300	392868710	4710	4725	4725	4710	901
654	20240625	105200	388618960	4730	4730	4730	4730	48
655	20240625	105100	388391920	4730	4730	4730	4730	51
656	20240625	105000	388150690	4730	4730	4730	4730	639
657	20240625	104900	385128220	4725	4725	4725	4725	88
658	20240625	104800	384712420	4725	4725	4725	4720	503
659	20240625	104700	382337640	4730	4730	4730	4730	1
660	20240625	104600	382332910	4730	4730	4730	4730	1
661	20240625	104500	382328180	4730	4730	4730	4730	28
662	20240625	104400	382195740	4730	4730	4730	4720	7992
663	20240625	104300	344473295	4730	4730	4730	4720	13
664	20240625	104200	344411905	4720	4725	4730	4720	1006
665	20240625	104100	339659100	4725	4730	4730	4725	634
666	20240625	104000	336663430	4730	4730	4730	4730	17
667	20240625	103900	336583020	4725	4725	4725	4725	200
668	20240625	103800	335638020	4725	4730	4735	4725	2383
669	20240625	103700	324369165	4735	4735	4735	4730	1202
670	20240625	103600	318677700	4735	4735	4735	4735	333
671	20240625	103500	317100945	4740	4740	4740	4740	430
672	20240625	103400	315062745	4740	4740	4740	4740	0
673	20240625	103300	315062745	4740	4740	4740	4740	63
674	20240625	103200	314764125	4745	4750	4760	4745	4472
675	20240625	103100	293542780	4745	4750	4750	4745	900
676	20240625	103000	289271565	4760	4760	4760	4760	1
677	20240625	102900	289266805	4760	4760	4760	4760	5
678	20240625	102800	289243005	4760	4760	4760	4760	13
679	20240625	102700	289181125	4750	4750	4750	4750	2
680	20240625	102600	289171625	4745	4750	4750	4745	658
681	20240625	102500	286046200	4750	4770	4770	4750	131
682	20240625	102400	285423930	4770	4770	4770	4770	24
683	20240625	102300	285309450	4770	4770	4770	4770	0
684	20240625	102200	285309450	4770	4770	4770	4750	216
685	20240625	102100	284280730	4770	4770	4770	4770	2
686	20240625	102000	284271190	4770	4755	4770	4750	1340
687	20240625	101900	277904830	4775	4775	4775	4775	0
688	20240625	101800	277904830	4775	4775	4775	4775	12
689	20240625	101700	277847530	4770	4775	4775	4760	20
690	20240625	101600	277752055	4775	4775	4775	4775	11
691	20240625	101500	277699530	4775	4775	4775	4775	211
692	20240625	101400	276692005	4755	4755	4775	4755	349
693	20240625	101300	275032430	4765	4740	4765	4740	3554
694	20240625	101200	258171010	4740	4740	4740	4735	146
695	20240625	101100	257479665	4740	4735	4740	4735	33
696	20240625	101000	257323255	4740	4740	4740	4740	10
697	20240625	100900	257275855	4740	4740	4740	4740	13
698	20240625	100800	257214235	4740	4740	4740	4740	1
699	20240625	100700	257209495	4735	4740	4740	4735	194
700	20240625	100600	256290845	4740	4740	4740	4740	2
701	20240625	100500	256281365	4735	4735	4735	4735	100
702	20240625	100400	255807865	4735	4735	4740	4735	410
703	20240625	100300	253864570	4735	4735	4735	4735	497
704	20240625	100200	251511275	4735	4740	4740	4735	62
705	20240625	100100	251217650	4745	4730	4745	4725	3569
706	20240625	100000	234331615	4730	4740	4740	4730	137
707	20240625	095900	233683120	4740	4745	4745	4740	81
708	20240625	095800	233298995	4745	4745	4745	4745	25
709	20240625	095700	233180370	4745	4745	4745	4745	95
710	20240625	095600	232729595	4745	4745	4745	4745	122
711	20240625	095500	232150705	4745	4745	4745	4725	1019
712	20240625	095400	227326940	4745	4740	4745	4740	405
713	20240625	095300	225405625	4745	4750	4750	4740	507
714	20240625	095200	222999560	4760	4755	4760	4750	3854
715	20240625	095100	204680710	4760	4760	4760	4760	51
716	20240625	095000	204437950	4755	4760	4760	4755	10
717	20240625	094900	204390390	4770	4770	4775	4770	252
718	20240625	094800	203188340	4770	4770	4770	4770	140
719	20240625	094700	202520540	4775	4755	4775	4750	1504
720	20240625	094600	195375640	4750	4780	4780	4750	45
721	20240625	094500	195161335	4780	4750	4780	4750	557
722	20240625	094400	192515465	4780	4780	4780	4780	220
723	20240625	094300	191463865	4780	4750	4780	4725	2353
724	20240625	094200	180308820	4750	4775	4775	4750	558
725	20240625	094100	177649120	4775	4750	4775	4750	88
726	20240625	094000	177231045	4750	4755	4755	4750	750
727	20240625	093900	173665795	4755	4760	4785	4755	215
728	20240625	093800	172643280	4785	4765	4785	4755	2078
729	20240625	093700	162762350	4765	4790	4790	4765	1120
730	20240625	093600	157407370	4790	4805	4805	4790	450
731	20240625	093500	155246040	4820	4805	4825	4805	27
732	20240625	093400	155115840	4805	4825	4825	4805	8
733	20240625	093300	155077260	4825	4825	4825	4825	100
734	20240625	093200	154594760	4825	4800	4825	4800	221
735	20240625	093100	153531435	4790	4790	4790	4790	0
736	20240625	093000	153531435	4790	4780	4790	4775	588
737	20240625	092900	150722435	4785	4800	4800	4775	1845
738	20240625	092800	141901415	4800	4825	4825	4800	1115
739	20240625	092700	136548650	4830	4830	4830	4830	0
740	20240625	092600	136548650	4830	4830	4830	4830	1
741	20240625	092500	136543820	4830	4830	4830	4830	45
742	20240625	092400	136326470	4830	4830	4830	4830	36
743	20240625	092300	136152590	4830	4830	4830	4830	303
744	20240625	092200	134689100	4830	4815	4850	4800	2748
745	20240625	092100	121485370	4815	4835	4835	4815	343
746	20240625	092000	119832645	4860	4865	4865	4860	21
747	20240625	091900	119730575	4865	4860	4865	4860	62
748	20240625	091800	119429250	4860	4860	4860	4860	28
749	20240625	091700	119293170	4860	4860	4860	4860	289
750	20240625	091600	117888630	4860	4850	4860	4845	2539
751	20240625	091500	105566930	4850	4860	4860	4850	1520
752	20240625	091400	98187690	4860	4865	4865	4860	98
753	20240625	091300	97711370	4865	4870	4870	4865	213
754	20240625	091200	96674850	4870	4860	4875	4855	753
755	20240625	091100	93018165	4875	4875	4880	4875	923
756	20240625	091000	88518535	4875	4855	4880	4855	4268
757	20240625	090900	67734750	4860	4850	4860	4850	1971
758	20240625	090800	58173885	4850	4840	4860	4840	1090
759	20240625	090700	52878155	4850	4850	4855	4790	1205
760	20240625	090600	47029450	4855	4815	4860	4750	3208
761	20240625	090500	31588455	4825	4820	4835	4820	282
762	20240625	090400	30227630	4820	4820	4825	4810	239
763	20240625	090300	29075395	4820	4820	4820	4820	843
764	20240625	090200	25012135	4820	4820	4820	4820	765
765	20240625	090100	21324835	4825	4805	4825	4800	60
766	20240625	090000	21036570	4795	4800	4805	4790	4382