KissMeData/232530/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205000	4801605	4375	4375	4375	4375	95
3	20240625	204900	4801605	4375	4375	4375	4375	0
4	20240625	204800	4801605	4375	4375	4375	4375	0
5	20240625	204700	4801605	4375	4375	4375	4375	0
6	20240625	204600	4801605	4375	4375	4375	4375	0
7	20240625	204500	4801605	4375	4375	4375	4375	0
8	20240625	204400	4801605	4375	4375	4375	4375	0
9	20240625	204300	4801605	4375	4375	4375	4375	0
10	20240625	204200	4801605	4375	4375	4375	4375	0
11	20240625	204100	4801605	4375	4375	4375	4375	0
12	20240625	204000	4801605	4375	4375	4375	4375	0
13	20240625	203900	4801605	4375	4375	4375	4375	0
14	20240625	203800	4801605	4375	4375	4375	4375	0
15	20240625	203700	4801605	4375	4375	4375	4375	0
16	20240625	203600	4801605	4375	4375	4375	4375	0
17	20240625	203500	4801605	4375	4375	4375	4375	0
18	20240625	203400	4801605	4375	4375	4375	4375	0
19	20240625	203300	4801605	4375	4375	4375	4375	0
20	20240625	203200	4801605	4375	4375	4375	4375	0
21	20240625	203100	4801605	4375	4375	4375	4375	0
22	20240625	203000	4801605	4375	4375	4375	4375	0
23	20240625	202900	4801605	4375	4375	4375	4375	0
24	20240625	202800	4801605	4375	4375	4375	4375	0
25	20240625	202700	4801605	4375	4375	4375	4375	0
26	20240625	202600	4801605	4375	4375	4375	4375	0
27	20240625	202500	4801605	4375	4375	4375	4375	0
28	20240625	202400	4801605	4375	4375	4375	4375	0
29	20240625	202300	4801605	4375	4375	4375	4375	0
30	20240625	202200	4801605	4375	4375	4375	4375	0
31	20240625	202100	4801605	4375	4375	4375	4375	0
32	20240625	202000	4801605	4375	4375	4375	4375	95
33	20240625	201900	4801605	4375	4375	4375	4375	0
34	20240625	201800	4801605	4375	4375	4375	4375	0
35	20240625	201700	4801605	4375	4375	4375	4375	0
36	20240625	201600	4801605	4375	4375	4375	4375	0
37	20240625	201500	4801605	4375	4375	4375	4375	0
38	20240625	201400	4801605	4375	4375	4375	4375	0
39	20240625	201300	4801605	4375	4375	4375	4375	0
40	20240625	201200	4801605	4375	4375	4375	4375	0
41	20240625	201100	4801605	4375	4375	4375	4375	0
42	20240625	201000	4801605	4375	4375	4375	4375	0
43	20240625	200900	4801605	4375	4375	4375	4375	0
44	20240625	200800	4801605	4375	4375	4375	4375	0
45	20240625	200700	4801605	4375	4375	4375	4375	0
46	20240625	200600	4801605	4375	4375	4375	4375	0
47	20240625	200500	4801605	4375	4375	4375	4375	0
48	20240625	200400	4801605	4375	4375	4375	4375	0
49	20240625	200300	4801605	4375	4375	4375	4375	0
50	20240625	200200	4801605	4375	4375	4375	4375	0
51	20240625	200100	4801605	4375	4375	4375	4375	0
52	20240625	200000	4801605	4375	4375	4375	4375	0
53	20240625	195900	4801605	4375	4375	4375	4375	0
54	20240625	195800	4801605	4375	4375	4375	4375	0
55	20240625	195700	4801605	4375	4375	4375	4375	0
56	20240625	195600	4801605	4375	4375	4375	4375	0
57	20240625	195500	4801605	4375	4375	4375	4375	0
58	20240625	195400	4801605	4375	4375	4375	4375	0
59	20240625	195300	4801605	4375	4375	4375	4375	0
60	20240625	195200	4801605	4375	4375	4375	4375	0
61	20240625	195100	4801605	4375	4375	4375	4375	0
62	20240625	195000	4801605	4375	4375	4375	4375	95
63	20240625	194900	4801605	4375	4375	4375	4375	0
64	20240625	194800	4801605	4375	4375	4375	4375	0
65	20240625	194700	4801605	4375	4375	4375	4375	0
66	20240625	194600	4801605	4375	4375	4375	4375	0
67	20240625	194500	4801605	4375	4375	4375	4375	0
68	20240625	194400	4801605	4375	4375	4375	4375	0
69	20240625	194300	4801605	4375	4375	4375	4375	0
70	20240625	194200	4801605	4375	4375	4375	4375	0
71	20240625	194100	4801605	4375	4375	4375	4375	0
72	20240625	194000	4801605	4375	4375	4375	4375	0
73	20240625	193900	4801605	4375	4375	4375	4375	0
74	20240625	193800	4801605	4375	4375	4375	4375	0
75	20240625	193700	4801605	4375	4375	4375	4375	0
76	20240625	193600	4801605	4375	4375	4375	4375	0
77	20240625	193500	4801605	4375	4375	4375	4375	0
78	20240625	193400	4801605	4375	4375	4375	4375	0
79	20240625	193300	4801605	4375	4375	4375	4375	0
80	20240625	193200	4801605	4375	4375	4375	4375	0
81	20240625	193100	4801605	4375	4375	4375	4375	0
82	20240625	193000	4801605	4375	4375	4375	4375	0
83	20240625	192900	4801605	4375	4375	4375	4375	0
84	20240625	192800	4801605	4375	4375	4375	4375	0
85	20240625	192700	4801605	4375	4375	4375	4375	0
86	20240625	192600	4801605	4375	4375	4375	4375	0
87	20240625	192500	4801605	4375	4375	4375	4375	0
88	20240625	192400	4801605	4375	4375	4375	4375	0
89	20240625	192300	4801605	4375	4375	4375	4375	0
90	20240625	192200	4801605	4375	4375	4375	4375	0
91	20240625	192100	4801605	4375	4375	4375	4375	0
92	20240625	192000	4801605	4375	4375	4375	4375	95
93	20240625	191900	4801605	4375	4375	4375	4375	0
94	20240625	191800	4801605	4375	4375	4375	4375	0
95	20240625	191700	4801605	4375	4375	4375	4375	0
96	20240625	191600	4801605	4375	4375	4375	4375	0
97	20240625	191500	4801605	4375	4375	4375	4375	0
98	20240625	191400	4801605	4375	4375	4375	4375	0
99	20240625	191300	4801605	4375	4375	4375	4375	0
100	20240625	191200	4801605	4375	4375	4375	4375	0
101	20240625	191100	4801605	4375	4375	4375	4375	0
102	20240625	191000	4801605	4375	4375	4375	4375	0
103	20240625	190900	4801605	4375	4375	4375	4375	0
104	20240625	190800	4801605	4375	4375	4375	4375	0
105	20240625	190700	4801605	4375	4375	4375	4375	0
106	20240625	190600	4801605	4375	4375	4375	4375	0
107	20240625	190500	4801605	4375	4375	4375	4375	0
108	20240625	190400	4801605	4375	4375	4375	4375	0
109	20240625	190300	4801605	4375	4375	4375	4375	0
110	20240625	190200	4801605	4375	4375	4375	4375	0
111	20240625	190100	4801605	4375	4375	4375	4375	0
112	20240625	190000	4801605	4375	4375	4375	4375	0
113	20240625	185900	4801605	4375	4375	4375	4375	0
114	20240625	185800	4801605	4375	4375	4375	4375	0
115	20240625	185700	4801605	4375	4375	4375	4375	0
116	20240625	185600	4801605	4375	4375	4375	4375	0
117	20240625	185500	4801605	4375	4375	4375	4375	0
118	20240625	185400	4801605	4375	4375	4375	4375	0
119	20240625	185300	4801605	4375	4375	4375	4375	0
120	20240625	185200	4801605	4375	4375	4375	4375	0
121	20240625	185100	4801605	4375	4375	4375	4375	0
122	20240625	185000	4801605	4375	4375	4375	4375	95
123	20240625	184900	4801605	4375	4375	4375	4375	0
124	20240625	184800	4801605	4375	4375	4375	4375	0
125	20240625	184700	4801605	4375	4375	4375	4375	0
126	20240625	184600	4801605	4375	4375	4375	4375	0
127	20240625	184500	4801605	4375	4375	4375	4375	0
128	20240625	184400	4801605	4375	4375	4375	4375	0
129	20240625	184300	4801605	4375	4375	4375	4375	0
130	20240625	184200	4801605	4375	4375	4375	4375	0
131	20240625	184100	4801605	4375	4375	4375	4375	0
132	20240625	184000	4801605	4375	4375	4375	4375	0
133	20240625	183900	4801605	4375	4375	4375	4375	0
134	20240625	183800	4801605	4375	4375	4375	4375	0
135	20240625	183700	4801605	4375	4375	4375	4375	0
136	20240625	183600	4801605	4375	4375	4375	4375	0
137	20240625	183500	4801605	4375	4375	4375	4375	0
138	20240625	183400	4801605	4375	4375	4375	4375	0
139	20240625	183300	4801605	4375	4375	4375	4375	0
140	20240625	183200	4801605	4375	4375	4375	4375	0
141	20240625	183100	4801605	4375	4375	4375	4375	0
142	20240625	183000	4801605	4375	4375	4375	4375	0
143	20240625	182900	4801605	4375	4375	4375	4375	0
144	20240625	182800	4801605	4375	4375	4375	4375	0
145	20240625	182700	4801605	4375	4375	4375	4375	0
146	20240625	182600	4801605	4375	4375	4375	4375	0
147	20240625	182500	4801605	4375	4375	4375	4375	0
148	20240625	182400	4801605	4375	4375	4375	4375	0
149	20240625	182300	4801605	4375	4375	4375	4375	0
150	20240625	182200	4801605	4375	4375	4375	4375	0
151	20240625	182100	4801605	4375	4375	4375	4375	0
152	20240625	182000	4801605	4375	4375	4375	4375	95
153	20240625	181900	4801605	4375	4375	4375	4375	0
154	20240625	181800	4801605	4375	4375	4375	4375	0
155	20240625	181700	4801605	4375	4375	4375	4375	0
156	20240625	181600	4801605	4375	4375	4375	4375	0
157	20240625	181500	4801605	4375	4375	4375	4375	0
158	20240625	181400	4801605	4375	4375	4375	4375	0
159	20240625	181300	4801605	4375	4375	4375	4375	0
160	20240625	181200	4801605	4375	4375	4375	4375	0
161	20240625	181100	4801605	4375	4375	4375	4375	0
162	20240625	181000	4801605	4375	4375	4375	4375	0
163	20240625	180900	4801605	4375	4375	4375	4375	0
164	20240625	180800	4801605	4375	4375	4375	4375	0
165	20240625	180700	4801605	4375	4375	4375	4375	0
166	20240625	180600	4801605	4375	4375	4375	4375	0
167	20240625	180500	4801605	4375	4375	4375	4375	0
168	20240625	180400	4801605	4375	4375	4375	4375	0
169	20240625	180300	4801605	4375	4375	4375	4375	0
170	20240625	180200	4801605	4375	4375	4375	4375	0
171	20240625	180100	4801605	4375	4375	4375	4375	0
172	20240625	180000	4801605	4375	4375	4375	4375	0
173	20240625	175900	4801605	4375	4375	4375	4375	0
174	20240625	175800	4801605	4375	4375	4375	4375	0
175	20240625	175700	4801605	4375	4375	4375	4375	0
176	20240625	175600	4801605	4375	4375	4375	4375	0
177	20240625	175500	4801605	4375	4375	4375	4375	0
178	20240625	175400	4801605	4375	4375	4375	4375	0
179	20240625	175300	4801605	4375	4375	4375	4375	0
180	20240625	175200	4801605	4375	4375	4375	4375	0
181	20240625	175100	4801605	4375	4375	4375	4375	0
182	20240625	175000	4801605	4375	4375	4375	4375	95
183	20240625	174900	4801605	4375	4375	4375	4375	0
184	20240625	174800	4801605	4375	4375	4375	4375	0
185	20240625	174700	4801605	4375	4375	4375	4375	0
186	20240625	174600	4801605	4375	4375	4375	4375	0
187	20240625	174500	4801605	4375	4375	4375	4375	0
188	20240625	174400	4801605	4375	4375	4375	4375	0
189	20240625	174300	4801605	4375	4375	4375	4375	0
190	20240625	174200	4801605	4375	4375	4375	4375	0
191	20240625	174100	4801605	4375	4375	4375	4375	0
192	20240625	174000	4801605	4375	4375	4375	4375	0
193	20240625	173900	4801605	4375	4375	4375	4375	0
194	20240625	173800	4801605	4375	4375	4375	4375	0
195	20240625	173700	4801605	4375	4375	4375	4375	0
196	20240625	173600	4801605	4375	4375	4375	4375	0
197	20240625	173500	4801605	4375	4375	4375	4375	0
198	20240625	173400	4801605	4375	4375	4375	4375	0
199	20240625	173300	4801605	4375	4375	4375	4375	0
200	20240625	173200	4801605	4375	4375	4375	4375	0
201	20240625	173100	4801605	4375	4375	4375	4375	0
202	20240625	173000	4801605	4375	4375	4375	4375	0
203	20240625	172900	4801605	4375	4375	4375	4375	0
204	20240625	172800	4801605	4375	4375	4375	4375	0
205	20240625	172700	4801605	4375	4375	4375	4375	0
206	20240625	172600	4801605	4375	4375	4375	4375	0
207	20240625	172500	4801605	4375	4375	4375	4375	0
208	20240625	172400	4801605	4375	4375	4375	4375	0
209	20240625	172300	4801605	4375	4375	4375	4375	0
210	20240625	172200	4801605	4375	4375	4375	4375	0
211	20240625	172100	4801605	4375	4375	4375	4375	0
212	20240625	172000	4801605	4375	4375	4375	4375	95
213	20240625	171900	4801605	4375	4375	4375	4375	0
214	20240625	171800	4801605	4375	4375	4375	4375	0
215	20240625	171700	4801605	4375	4375	4375	4375	0
216	20240625	171600	4801605	4375	4375	4375	4375	0
217	20240625	171500	4801605	4375	4375	4375	4375	0
218	20240625	171400	4801605	4375	4375	4375	4375	0
219	20240625	171300	4801605	4375	4375	4375	4375	0
220	20240625	171200	4801605	4375	4375	4375	4375	0
221	20240625	171100	4801605	4375	4375	4375	4375	0
222	20240625	171000	4801605	4375	4375	4375	4375	0
223	20240625	170900	4801605	4375	4375	4375	4375	0
224	20240625	170800	4801605	4375	4375	4375	4375	0
225	20240625	170700	4801605	4375	4375	4375	4375	0
226	20240625	170600	4801605	4375	4375	4375	4375	0
227	20240625	170500	4801605	4375	4375	4375	4375	0
228	20240625	170400	4801605	4375	4375	4375	4375	0
229	20240625	170300	4801605	4375	4375	4375	4375	0
230	20240625	170200	4801605	4375	4375	4375	4375	0
231	20240625	170100	4801605	4375	4375	4375	4375	0
232	20240625	170000	4801605	4375	4375	4375	4375	0
233	20240625	165900	4801605	4375	4375	4375	4375	0
234	20240625	165800	4801605	4375	4375	4375	4375	0
235	20240625	165700	4801605	4375	4375	4375	4375	0
236	20240625	165600	4801605	4375	4375	4375	4375	0
237	20240625	165500	4801605	4375	4375	4375	4375	0
238	20240625	165400	4801605	4375	4375	4375	4375	0
239	20240625	165300	4801605	4375	4375	4375	4375	0
240	20240625	165200	4801605	4375	4375	4375	4375	0
241	20240625	165100	4801605	4375	4375	4375	4375	0
242	20240625	165000	4801605	4375	4375	4375	4375	95
243	20240625	164900	4801605	4375	4375	4375	4375	0
244	20240625	164800	4801605	4375	4375	4375	4375	0
245	20240625	164700	4801605	4375	4375	4375	4375	0
246	20240625	164600	4801605	4375	4375	4375	4375	0
247	20240625	164500	4801605	4375	4375	4375	4375	0
248	20240625	164400	4801605	4375	4375	4375	4375	0
249	20240625	164300	4801605	4375	4375	4375	4375	0
250	20240625	164200	4801605	4375	4375	4375	4375	0
251	20240625	164100	4801605	4375	4375	4375	4375	0
252	20240625	164000	4801605	4375	4375	4375	4375	0
253	20240625	163900	4801605	4375	4375	4375	4375	0
254	20240625	163800	4801605	4375	4375	4375	4375	0
255	20240625	163700	4801605	4375	4375	4375	4375	0
256	20240625	163600	4801605	4375	4375	4375	4375	0
257	20240625	163500	4801605	4375	4375	4375	4375	0
258	20240625	163400	4801605	4375	4375	4375	4375	0
259	20240625	163300	4801605	4375	4375	4375	4375	0
260	20240625	163200	4801605	4375	4375	4375	4375	0
261	20240625	163100	4801605	4375	4375	4375	4375	0
262	20240625	163000	4801605	4375	4375	4375	4375	0
263	20240625	162900	4801605	4375	4375	4375	4375	0
264	20240625	162800	4801605	4375	4375	4375	4375	0
265	20240625	162700	4801605	4375	4375	4375	4375	0
266	20240625	162600	4801605	4375	4375	4375	4375	0
267	20240625	162500	4801605	4375	4375	4375	4375	0
268	20240625	162400	4801605	4375	4375	4375	4375	0
269	20240625	162300	4801605	4375	4375	4375	4375	0
270	20240625	162200	4801605	4375	4375	4375	4375	0
271	20240625	162100	4801605	4375	4375	4375	4375	0
272	20240625	162000	4801605	4375	4375	4375	4375	95
273	20240625	161900	4801605	4375	4375	4375	4375	0
274	20240625	161800	4801605	4375	4375	4375	4375	0
275	20240625	161700	4801605	4375	4375	4375	4375	0
276	20240625	161600	4801605	4375	4375	4375	4375	0
277	20240625	161500	4801605	4375	4375	4375	4375	0
278	20240625	161400	4801605	4375	4375	4375	4375	0
279	20240625	161300	4801605	4375	4375	4375	4375	0
280	20240625	161200	4801605	4375	4375	4375	4375	0
281	20240625	161100	4801605	4375	4375	4375	4375	0
282	20240625	161000	4801605	4375	4375	4375	4375	0
283	20240625	160900	4801605	4375	4375	4375	4375	0
284	20240625	160800	4801605	4375	4375	4375	4375	0
285	20240625	160700	4801605	4375	4375	4375	4375	0
286	20240625	160600	4801605	4375	4375	4375	4375	0
287	20240625	160500	4801605	4375	4375	4375	4375	0
288	20240625	160400	4801605	4375	4375	4375	4375	0
289	20240625	160300	4801605	4375	4375	4375	4375	0
290	20240625	160200	4801605	4375	4375	4375	4375	0
291	20240625	160100	4801605	4375	4375	4375	4375	0
292	20240625	160000	4801605	4375	4375	4375	4375	0
293	20240625	155900	4801605	4375	4375	4375	4375	0
294	20240625	155800	4801605	4375	4375	4375	4375	0
295	20240625	155700	4801605	4375	4375	4375	4375	0
296	20240625	155600	4801605	4375	4375	4375	4375	0
297	20240625	155500	4801605	4375	4375	4375	4375	0
298	20240625	155400	4801605	4375	4375	4375	4375	0
299	20240625	155300	4801605	4375	4375	4375	4375	0
300	20240625	155200	4801605	4375	4375	4375	4375	0
301	20240625	155100	4801605	4375	4375	4375	4375	0
302	20240625	155000	4801605	4375	4375	4375	4375	95
303	20240625	154900	4801605	4375	4375	4375	4375	0
304	20240625	154800	4801605	4375	4375	4375	4375	0
305	20240625	154700	4801605	4375	4375	4375	4375	0
306	20240625	154600	4801605	4375	4375	4375	4375	0
307	20240625	154500	4801605	4375	4375	4375	4375	0
308	20240625	154400	4801605	4375	4375	4375	4375	0
309	20240625	154300	4801605	4375	4375	4375	4375	0
310	20240625	154200	4801605	4375	4375	4375	4375	0
311	20240625	154100	4801605	4375	4375	4375	4375	0
312	20240625	154000	4801605	4375	4375	4375	4375	0
313	20240625	153900	4801605	4375	4375	4375	4375	0
314	20240625	153800	4801605	4375	4375	4375	4375	0
315	20240625	153700	4801605	4375	4375	4375	4375	0
316	20240625	153600	4801605	4375	4375	4375	4375	0
317	20240625	153500	4801605	4375	4375	4375	4375	0
318	20240625	153400	4801605	4375	4375	4375	4375	0
319	20240625	153300	4801605	4375	4375	4375	4375	0
320	20240625	153200	4801605	4375	4375	4375	4375	0
321	20240625	153100	4801605	4375	4375	4375	4375	0
322	20240625	153000	4801605	4375	4375	4375	4375	95
323	20240625	152900	4385980	4375	4375	4375	4375	0
324	20240625	152800	4385980	4375	4375	4375	4375	0
325	20240625	152700	4385980	4375	4375	4375	4375	0
326	20240625	152600	4385980	4375	4375	4375	4375	0
327	20240625	152500	4385980	4375	4375	4375	4375	0
328	20240625	152400	4385980	4375	4375	4375	4375	0
329	20240625	152300	4385980	4375	4375	4375	4375	0
330	20240625	152200	4385980	4375	4375	4375	4375	0
331	20240625	152100	4385980	4375	4375	4375	4375	0
332	20240625	152000	4385980	4375	4375	4375	4375	0
333	20240625	151900	4385980	4375	4375	4375	4375	0
334	20240625	151800	4385980	4375	4375	4375	4375	0
335	20240625	151700	4385980	4375	4375	4375	4375	0
336	20240625	151600	4385980	4375	4375	4375	4375	0
337	20240625	151500	4385980	4375	4375	4375	4375	5
338	20240625	151400	4364105	4390	4390	4390	4390	0
339	20240625	151300	4364105	4390	4390	4390	4390	0
340	20240625	151200	4364105	4390	4390	4390	4390	0
341	20240625	151100	4364105	4390	4390	4390	4390	0
342	20240625	151000	4364105	4390	4390	4390	4390	0
343	20240625	150900	4364105	4390	4390	4390	4390	0
344	20240625	150800	4364105	4390	4390	4390	4390	0
345	20240625	150700	4364105	4390	4390	4390	4390	0
346	20240625	150600	4364105	4390	4390	4390	4390	0
347	20240625	150500	4364105	4390	4390	4390	4390	0
348	20240625	150400	4364105	4390	4390	4390	4390	0
349	20240625	150300	4364105	4390	4390	4390	4390	0
350	20240625	150200	4364105	4390	4390	4390	4390	0
351	20240625	150100	4364105	4390	4390	4390	4390	0
352	20240625	150000	4364105	4390	4390	4390	4390	0
353	20240625	145900	4364105	4390	4390	4390	4390	0
354	20240625	145800	4364105	4390	4390	4390	4390	0
355	20240625	145700	4364105	4390	4390	4390	4390	0
356	20240625	145600	4364105	4390	4390	4390	4390	0
357	20240625	145500	4364105	4390	4390	4390	4390	0
358	20240625	145400	4364105	4390	4390	4390	4390	0
359	20240625	145300	4364105	4390	4390	4390	4390	0
360	20240625	145200	4364105	4390	4390	4390	4390	0
361	20240625	145100	4364105	4390	4390	4390	4390	0
362	20240625	145000	4364105	4390	4390	4390	4390	0
363	20240625	144900	4364105	4390	4390	4390	4390	0
364	20240625	144800	4364105	4390	4390	4390	4390	0
365	20240625	144700	4364105	4390	4390	4390	4390	0
366	20240625	144600	4364105	4390	4390	4390	4390	0
367	20240625	144500	4364105	4390	4390	4390	4390	0
368	20240625	144400	4364105	4390	4390	4390	4390	0
369	20240625	144300	4364105	4390	4390	4390	4390	0
370	20240625	144200	4364105	4390	4390	4390	4390	0
371	20240625	144100	4364105	4390	4390	4390	4390	0
372	20240625	144000	4364105	4390	4390	4390	4390	0
373	20240625	143900	4364105	4390	4390	4390	4390	1
374	20240625	143800	4359715	4375	4375	4375	4375	0
375	20240625	143700	4359715	4375	4375	4375	4375	0
376	20240625	143600	4359715	4375	4375	4375	4375	0
377	20240625	143500	4359715	4375	4375	4375	4375	0
378	20240625	143400	4359715	4375	4375	4375	4375	0
379	20240625	143300	4359715	4375	4375	4375	4375	0
380	20240625	143200	4359715	4375	4375	4375	4375	0
381	20240625	143100	4359715	4375	4375	4375	4375	0
382	20240625	143000	4359715	4375	4375	4375	4375	0
383	20240625	142900	4359715	4375	4375	4375	4375	0
384	20240625	142800	4359715	4375	4375	4375	4375	0
385	20240625	142700	4359715	4375	4375	4375	4375	0
386	20240625	142600	4359715	4375	4375	4375	4375	0
387	20240625	142500	4359715	4375	4375	4375	4375	0
388	20240625	142400	4359715	4375	4375	4375	4375	0
389	20240625	142300	4359715	4375	4375	4375	4375	0
390	20240625	142200	4359715	4375	4375	4375	4375	0
391	20240625	142100	4359715	4375	4375	4375	4375	0
392	20240625	142000	4359715	4375	4375	4375	4375	0
393	20240625	141900	4359715	4375	4375	4375	4375	0
394	20240625	141800	4359715	4375	4375	4375	4375	0
395	20240625	141700	4359715	4375	4375	4375	4375	0
396	20240625	141600	4359715	4375	4375	4375	4375	0
397	20240625	141500	4359715	4375	4375	4375	4375	0
398	20240625	141400	4359715	4375	4375	4375	4375	0
399	20240625	141300	4359715	4375	4375	4375	4375	0
400	20240625	141200	4359715	4375	4375	4375	4375	0
401	20240625	141100	4359715	4375	4375	4375	4375	0
402	20240625	141000	4359715	4375	4375	4375	4375	0
403	20240625	140900	4359715	4375	4375	4375	4375	0
404	20240625	140800	4359715	4375	4375	4375	4375	0
405	20240625	140700	4359715	4375	4375	4375	4375	0
406	20240625	140600	4359715	4375	4375	4375	4375	0
407	20240625	140500	4359715	4375	4375	4375	4375	0
408	20240625	140400	4359715	4375	4375	4375	4375	0
409	20240625	140300	4359715	4375	4375	4375	4375	0
410	20240625	140200	4359715	4375	4375	4375	4375	0
411	20240625	140100	4359715	4375	4375	4375	4375	213
412	20240625	140000	3427840	4375	4375	4375	4375	7
413	20240625	135900	3397215	4375	4375	4375	4375	0
414	20240625	135800	3397215	4375	4375	4375	4375	0
415	20240625	135700	3397215	4375	4375	4375	4375	0
416	20240625	135600	3397215	4375	4375	4375	4375	0
417	20240625	135500	3397215	4375	4375	4375	4375	0
418	20240625	135400	3397215	4375	4375	4375	4375	0
419	20240625	135300	3397215	4375	4375	4375	4375	0
420	20240625	135200	3397215	4375	4375	4375	4375	0
421	20240625	135100	3397215	4375	4375	4375	4375	0
422	20240625	135000	3397215	4375	4375	4375	4375	0
423	20240625	134900	3397215	4375	4375	4375	4375	0
424	20240625	134800	3397215	4375	4375	4375	4375	423
425	20240625	134700	1546590	4375	4375	4375	4375	0
426	20240625	134600	1546590	4375	4375	4375	4375	0
427	20240625	134500	1546590	4375	4375	4375	4375	0
428	20240625	134400	1546590	4375	4375	4375	4375	0
429	20240625	134300	1546590	4375	4375	4375	4375	0
430	20240625	134200	1546590	4375	4375	4375	4375	77
431	20240625	134100	1209715	4375	4375	4375	4375	0
432	20240625	134000	1209715	4375	4375	4375	4375	0
433	20240625	133900	1209715	4375	4375	4375	4375	0
434	20240625	133800	1209715	4375	4375	4375	4375	0
435	20240625	133700	1209715	4375	4375	4375	4375	0
436	20240625	133600	1209715	4375	4375	4375	4375	0
437	20240625	133500	1209715	4375	4375	4375	4375	0
438	20240625	133400	1209715	4375	4375	4375	4375	0
439	20240625	133300	1209715	4375	4375	4375	4375	0
440	20240625	133200	1209715	4375	4375	4375	4375	0
441	20240625	133100	1209715	4375	4375	4375	4375	0
442	20240625	133000	1209715	4375	4375	4375	4375	0
443	20240625	132900	1209715	4375	4375	4375	4375	0
444	20240625	132800	1209715	4375	4375	4375	4375	0
445	20240625	132700	1209715	4375	4375	4375	4375	0
446	20240625	132600	1209715	4375	4375	4375	4375	0
447	20240625	132500	1209715	4375	4375	4375	4375	0
448	20240625	132400	1209715	4375	4375	4375	4375	0
449	20240625	132300	1209715	4375	4375	4375	4375	0
450	20240625	132200	1209715	4375	4375	4375	4375	0
451	20240625	132100	1209715	4375	4375	4375	4375	0
452	20240625	132000	1209715	4375	4375	4375	4375	0
453	20240625	131900	1209715	4375	4375	4375	4375	0
454	20240625	131800	1209715	4375	4375	4375	4375	0
455	20240625	131700	1209715	4375	4375	4375	4375	0
456	20240625	131600	1209715	4375	4375	4375	4375	0
457	20240625	131500	1209715	4375	4375	4375	4375	0
458	20240625	131400	1209715	4375	4375	4375	4375	0
459	20240625	131300	1209715	4375	4375	4375	4375	0
460	20240625	131200	1209715	4375	4375	4375	4375	0
461	20240625	131100	1209715	4375	4375	4375	4375	0
462	20240625	131000	1209715	4375	4375	4375	4375	0
463	20240625	130900	1209715	4375	4375	4375	4375	0
464	20240625	130800	1209715	4375	4375	4375	4375	0
465	20240625	130700	1209715	4375	4375	4375	4375	0
466	20240625	130600	1209715	4375	4375	4375	4375	0
467	20240625	130500	1209715	4375	4375	4375	4375	0
468	20240625	130400	1209715	4375	4375	4375	4375	0
469	20240625	130300	1209715	4375	4375	4375	4375	0
470	20240625	130200	1209715	4375	4375	4375	4375	0
471	20240625	130100	1209715	4375	4375	4375	4375	0
472	20240625	130000	1209715	4375	4375	4375	4375	0
473	20240625	125900	1209715	4375	4375	4375	4375	0
474	20240625	125800	1209715	4375	4375	4375	4375	0
475	20240625	125700	1209715	4375	4375	4375	4375	0
476	20240625	125600	1209715	4375	4375	4375	4375	0
477	20240625	125500	1209715	4375	4375	4375	4375	0
478	20240625	125400	1209715	4375	4375	4375	4375	0
479	20240625	125300	1209715	4375	4375	4375	4375	0
480	20240625	125200	1209715	4375	4375	4375	4375	0
481	20240625	125100	1209715	4375	4375	4375	4375	0
482	20240625	125000	1209715	4375	4375	4375	4375	0
483	20240625	124900	1209715	4375	4375	4375	4375	0
484	20240625	124800	1209715	4375	4375	4375	4375	0
485	20240625	124700	1209715	4375	4375	4375	4375	0
486	20240625	124600	1209715	4375	4375	4375	4375	0
487	20240625	124500	1209715	4375	4375	4375	4375	0
488	20240625	124400	1209715	4375	4375	4375	4375	0
489	20240625	124300	1209715	4375	4375	4375	4375	0
490	20240625	124200	1209715	4375	4375	4375	4375	0
491	20240625	124100	1209715	4375	4375	4375	4375	0
492	20240625	124000	1209715	4375	4375	4375	4375	0
493	20240625	123900	1209715	4375	4375	4375	4375	0
494	20240625	123800	1209715	4375	4375	4375	4375	0
495	20240625	123700	1209715	4375	4375	4375	4375	23
496	20240625	123600	1109090	4375	4375	4375	4375	0
497	20240625	123500	1109090	4375	4375	4375	4375	0
498	20240625	123400	1109090	4375	4375	4375	4375	0
499	20240625	123300	1109090	4375	4375	4375	4375	0
500	20240625	123200	1109090	4375	4375	4375	4375	0
501	20240625	123100	1109090	4375	4375	4375	4375	0
502	20240625	123000	1109090	4375	4375	4375	4375	0
503	20240625	122900	1109090	4375	4375	4375	4375	0
504	20240625	122800	1109090	4375	4375	4375	4375	0
505	20240625	122700	1109090	4375	4375	4375	4375	0
506	20240625	122600	1109090	4375	4375	4375	4375	0
507	20240625	122500	1109090	4375	4375	4375	4375	0
508	20240625	122400	1109090	4375	4375	4375	4375	0
509	20240625	122300	1109090	4375	4375	4375	4375	0
510	20240625	122200	1109090	4375	4375	4375	4375	0
511	20240625	122100	1109090	4375	4375	4375	4375	0
512	20240625	122000	1109090	4375	4375	4375	4375	0
513	20240625	121900	1109090	4375	4375	4375	4375	0
514	20240625	121800	1109090	4375	4375	4375	4375	0
515	20240625	121700	1109090	4375	4375	4375	4375	0
516	20240625	121600	1109090	4375	4375	4375	4375	0
517	20240625	121500	1109090	4375	4375	4375	4375	0
518	20240625	121400	1109090	4375	4375	4375	4375	0
519	20240625	121300	1109090	4375	4375	4375	4375	0
520	20240625	121200	1109090	4375	4375	4375	4375	0
521	20240625	121100	1109090	4375	4375	4375	4375	0
522	20240625	121000	1109090	4375	4375	4375	4375	0
523	20240625	120900	1109090	4375	4375	4375	4375	0
524	20240625	120800	1109090	4375	4375	4375	4375	0
525	20240625	120700	1109090	4375	4375	4375	4375	0
526	20240625	120600	1109090	4375	4375	4375	4375	0
527	20240625	120500	1109090	4375	4375	4375	4375	0
528	20240625	120400	1109090	4375	4375	4375	4375	0
529	20240625	120300	1109090	4375	4375	4375	4375	0
530	20240625	120200	1109090	4375	4375	4375	4375	0
531	20240625	120100	1109090	4375	4375	4375	4375	0
532	20240625	120000	1109090	4375	4375	4375	4375	0
533	20240625	115900	1109090	4375	4375	4375	4375	0
534	20240625	115800	1109090	4375	4375	4375	4375	0
535	20240625	115700	1109090	4375	4375	4375	4375	0
536	20240625	115600	1109090	4375	4375	4375	4375	0
537	20240625	115500	1109090	4375	4375	4375	4375	0
538	20240625	115400	1109090	4375	4375	4375	4375	0
539	20240625	115300	1109090	4375	4375	4375	4375	0
540	20240625	115200	1109090	4375	4375	4375	4375	0
541	20240625	115100	1109090	4375	4375	4375	4375	0
542	20240625	115000	1109090	4375	4375	4375	4375	0
543	20240625	114900	1109090	4375	4375	4375	4375	0
544	20240625	114800	1109090	4375	4375	4375	4375	0
545	20240625	114700	1109090	4375	4375	4375	4375	0
546	20240625	114600	1109090	4375	4375	4375	4375	0
547	20240625	114500	1109090	4375	4375	4375	4375	0
548	20240625	114400	1109090	4375	4375	4375	4375	0
549	20240625	114300	1109090	4375	4375	4375	4375	0
550	20240625	114200	1109090	4375	4375	4375	4375	0
551	20240625	114100	1109090	4375	4375	4375	4375	0
552	20240625	114000	1109090	4375	4375	4375	4375	0
553	20240625	113900	1109090	4375	4375	4375	4375	100
554	20240625	113800	671590	4385	4385	4385	4385	0
555	20240625	113700	671590	4385	4385	4385	4385	0
556	20240625	113600	671590	4385	4385	4385	4385	0
557	20240625	113500	671590	4385	4385	4385	4385	0
558	20240625	113400	671590	4385	4385	4385	4385	0
559	20240625	113300	671590	4385	4385	4385	4385	0
560	20240625	113200	671590	4385	4385	4385	4385	0
561	20240625	113100	671590	4385	4385	4385	4385	0
562	20240625	113000	671590	4385	4385	4385	4385	0
563	20240625	112900	671590	4385	4385	4385	4385	0
564	20240625	112800	671590	4385	4385	4385	4385	0
565	20240625	112700	671590	4385	4385	4385	4385	0
566	20240625	112600	671590	4385	4385	4385	4385	0
567	20240625	112500	671590	4385	4385	4385	4385	0
568	20240625	112400	671590	4385	4385	4385	4385	0
569	20240625	112300	671590	4385	4385	4385	4385	0
570	20240625	112200	671590	4385	4385	4385	4385	0
571	20240625	112100	671590	4385	4385	4385	4385	0
572	20240625	112000	671590	4385	4385	4385	4385	0
573	20240625	111900	671590	4385	4385	4385	4385	0
574	20240625	111800	671590	4385	4385	4385	4385	0
575	20240625	111700	671590	4385	4385	4385	4385	0
576	20240625	111600	671590	4385	4385	4385	4385	0
577	20240625	111500	671590	4385	4385	4385	4385	0
578	20240625	111400	671590	4385	4385	4385	4385	0
579	20240625	111300	671590	4385	4385	4385	4385	0
580	20240625	111200	671590	4385	4385	4385	4385	0
581	20240625	111100	671590	4385	4385	4385	4385	0
582	20240625	111000	671590	4385	4385	4385	4385	0
583	20240625	110900	671590	4385	4385	4385	4385	0
584	20240625	110800	671590	4385	4385	4385	4385	0
585	20240625	110700	671590	4385	4385	4385	4385	0
586	20240625	110600	671590	4385	4385	4385	4385	0
587	20240625	110500	671590	4385	4385	4385	4385	0
588	20240625	110400	671590	4385	4385	4385	4385	0
589	20240625	110300	671590	4385	4385	4385	4385	0
590	20240625	110200	671590	4385	4385	4385	4385	0
591	20240625	110100	671590	4385	4385	4385	4385	0
592	20240625	110000	671590	4385	4385	4385	4385	0
593	20240625	105900	671590	4385	4385	4385	4385	0
594	20240625	105800	671590	4385	4385	4385	4385	0
595	20240625	105700	671590	4385	4385	4385	4385	0
596	20240625	105600	671590	4385	4385	4385	4385	0
597	20240625	105500	671590	4385	4385	4385	4385	0
598	20240625	105400	671590	4385	4385	4385	4385	0
599	20240625	105300	671590	4385	4385	4385	4385	0
600	20240625	105200	671590	4385	4385	4385	4385	0
601	20240625	105100	671590	4385	4385	4385	4385	0
602	20240625	105000	671590	4385	4385	4385	4385	0
603	20240625	104900	671590	4385	4385	4385	4385	0
604	20240625	104800	671590	4385	4385	4385	4385	0
605	20240625	104700	671590	4385	4385	4385	4385	0
606	20240625	104600	671590	4385	4385	4385	4385	16
607	20240625	104500	601430	4390	4390	4390	4390	0
608	20240625	104400	601430	4390	4390	4390	4390	0
609	20240625	104300	601430	4390	4390	4390	4390	0
610	20240625	104200	601430	4390	4390	4390	4390	0
611	20240625	104100	601430	4390	4390	4390	4390	0
612	20240625	104000	601430	4390	4390	4390	4390	0
613	20240625	103900	601430	4390	4390	4390	4390	0
614	20240625	103800	601430	4390	4390	4390	4390	0
615	20240625	103700	601430	4390	4390	4390	4390	0
616	20240625	103600	601430	4390	4390	4390	4390	0
617	20240625	103500	601430	4390	4390	4390	4390	0
618	20240625	103400	601430	4390	4390	4390	4390	0
619	20240625	103300	601430	4390	4390	4390	4390	0
620	20240625	103200	601430	4390	4390	4390	4390	0
621	20240625	103100	601430	4390	4390	4390	4390	0
622	20240625	103000	601430	4390	4390	4390	4390	0
623	20240625	102900	601430	4390	4390	4390	4390	0
624	20240625	102800	601430	4390	4390	4390	4390	0
625	20240625	102700	601430	4390	4390	4390	4390	0
626	20240625	102600	601430	4390	4390	4390	4390	0
627	20240625	102500	601430	4390	4390	4390	4390	0
628	20240625	102400	601430	4390	4390	4390	4390	0
629	20240625	102300	601430	4390	4390	4390	4390	0
630	20240625	102200	601430	4390	4390	4390	4390	0
631	20240625	102100	601430	4390	4390	4390	4390	0
632	20240625	102000	601430	4390	4390	4390	4390	0
633	20240625	101900	601430	4390	4390	4390	4390	0
634	20240625	101800	601430	4390	4390	4390	4390	0
635	20240625	101700	601430	4390	4390	4390	4390	0
636	20240625	101600	601430	4390	4390	4390	4390	0
637	20240625	101500	601430	4390	4390	4390	4390	0
638	20240625	101400	601430	4390	4390	4390	4390	0
639	20240625	101300	601430	4390	4390	4390	4390	0
640	20240625	101200	601430	4390	4390	4390	4390	0
641	20240625	101100	601430	4390	4390	4390	4390	0
642	20240625	101000	601430	4390	4390	4390	4390	0
643	20240625	100900	601430	4390	4390	4390	4390	0
644	20240625	100800	601430	4390	4390	4390	4390	0
645	20240625	100700	601430	4390	4390	4390	4390	0
646	20240625	100600	601430	4390	4390	4390	4390	0
647	20240625	100500	601430	4390	4390	4390	4390	0
648	20240625	100400	601430	4390	4390	4390	4390	0
649	20240625	100300	601430	4390	4390	4390	4390	0
650	20240625	100200	601430	4390	4390	4390	4390	0
651	20240625	100100	601430	4390	4390	4390	4390	0
652	20240625	100000	601430	4390	4390	4390	4390	0
653	20240625	095900	601430	4390	4390	4390	4390	0
654	20240625	095800	601430	4390	4390	4390	4390	0
655	20240625	095700	601430	4390	4390	4390	4390	0
656	20240625	095600	601430	4390	4390	4390	4390	0
657	20240625	095500	601430	4390	4390	4390	4390	0
658	20240625	095400	601430	4390	4390	4390	4390	0
659	20240625	095300	601430	4390	4390	4390	4390	0
660	20240625	095200	601430	4390	4390	4390	4390	0
661	20240625	095100	601430	4390	4390	4390	4390	0
662	20240625	095000	601430	4390	4390	4390	4390	0
663	20240625	094900	601430	4390	4390	4390	4390	0
664	20240625	094800	601430	4390	4390	4390	4390	0
665	20240625	094700	601430	4390	4390	4390	4390	0
666	20240625	094600	601430	4390	4390	4390	4390	0
667	20240625	094500	601430	4390	4390	4390	4390	0
668	20240625	094400	601430	4390	4390	4390	4390	0
669	20240625	094300	601430	4390	4390	4390	4390	0
670	20240625	094200	601430	4390	4390	4390	4390	0
671	20240625	094100	601430	4390	4390	4390	4390	0
672	20240625	094000	601430	4390	4390	4390	4390	0
673	20240625	093900	601430	4390	4390	4390	4390	0
674	20240625	093800	601430	4390	4390	4390	4390	0
675	20240625	093700	601430	4390	4390	4390	4390	0
676	20240625	093600	601430	4390	4390	4390	4390	0
677	20240625	093500	601430	4390	4390	4390	4390	0
678	20240625	093400	601430	4390	4390	4390	4390	0
679	20240625	093300	601430	4390	4390	4390	4390	0
680	20240625	093200	601430	4390	4390	4390	4390	0
681	20240625	093100	601430	4390	4390	4390	4390	0
682	20240625	093000	601430	4390	4390	4390	4390	0
683	20240625	092900	601430	4390	4390	4390	4390	0
684	20240625	092800	601430	4390	4390	4390	4390	0
685	20240625	092700	601430	4390	4390	4390	4390	0
686	20240625	092600	601430	4390	4390	4390	4390	0
687	20240625	092500	601430	4390	4390	4390	4390	0
688	20240625	092400	601430	4390	4390	4390	4390	0
689	20240625	092300	601430	4390	4390	4390	4390	0
690	20240625	092200	601430	4390	4390	4390	4390	0
691	20240625	092100	601430	4390	4390	4390	4390	0
692	20240625	092000	601430	4390	4390	4390	4390	137
693	20240625	091900	0	4400	4400	4400	4400	0
694	20240625	091800	0	4400	4400	4400	4400	0
695	20240625	091700	0	4400	4400	4400	4400	0
696	20240625	091600	0	4400	4400	4400	4400	0
697	20240625	091500	0	4400	4400	4400	4400	0
698	20240625	091400	0	4400	4400	4400	4400	0
699	20240625	091300	0	4400	4400	4400	4400	0
700	20240625	091200	0	4400	4400	4400	4400	0
701	20240625	091100	0	4400	4400	4400	4400	0
702	20240625	091000	0	4400	4400	4400	4400	0
703	20240625	090900	0	4400	4400	4400	4400	0
704	20240625	090800	0	4400	4400	4400	4400	0
705	20240625	090700	0	4400	4400	4400	4400	0
706	20240625	090600	0	4400	4400	4400	4400	0
707	20240625	090500	0	4400	4400	4400	4400	0
708	20240625	090400	0	4400	4400	4400	4400	0
709	20240625	090300	0	4400	4400	4400	4400	0
710	20240625	090200	0	4400	4400	4400	4400	0
711	20240625	090100	0	4400	4400	4400	4400	0
712	20240625	090000	0	4400	4400	4400	4400	0