KissMeData/053280/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193600	83066655	4365	4365	4365	4365	762
3	20240625	193500	83066655	4365	4365	4365	4365	0
4	20240625	193400	83066655	4365	4365	4365	4365	0
5	20240625	193300	83066655	4365	4365	4365	4365	0
6	20240625	193200	83066655	4365	4365	4365	4365	0
7	20240625	193100	83066655	4365	4365	4365	4365	0
8	20240625	193000	83066655	4365	4365	4365	4365	0
9	20240625	192900	83066655	4365	4365	4365	4365	0
10	20240625	192800	83066655	4365	4365	4365	4365	0
11	20240625	192700	83066655	4365	4365	4365	4365	0
12	20240625	192600	83066655	4365	4365	4365	4365	0
13	20240625	192500	83066655	4365	4365	4365	4365	0
14	20240625	192400	83066655	4365	4365	4365	4365	0
15	20240625	192300	83066655	4365	4365	4365	4365	0
16	20240625	192200	83066655	4365	4365	4365	4365	0
17	20240625	192100	83066655	4365	4365	4365	4365	0
18	20240625	192000	83066655	4365	4365	4365	4365	0
19	20240625	191900	83066655	4365	4365	4365	4365	0
20	20240625	191800	83066655	4365	4365	4365	4365	0
21	20240625	191700	83066655	4365	4365	4365	4365	0
22	20240625	191600	83066655	4365	4365	4365	4365	0
23	20240625	191500	83066655	4365	4365	4365	4365	0
24	20240625	191400	83066655	4365	4365	4365	4365	0
25	20240625	191300	83066655	4365	4365	4365	4365	0
26	20240625	191200	83066655	4365	4365	4365	4365	0
27	20240625	191100	83066655	4365	4365	4365	4365	0
28	20240625	191000	83066655	4365	4365	4365	4365	0
29	20240625	190900	83066655	4365	4365	4365	4365	0
30	20240625	190800	83066655	4365	4365	4365	4365	0
31	20240625	190700	83066655	4365	4365	4365	4365	0
32	20240625	190600	83066655	4365	4365	4365	4365	762
33	20240625	190500	83066655	4365	4365	4365	4365	0
34	20240625	190400	83066655	4365	4365	4365	4365	0
35	20240625	190300	83066655	4365	4365	4365	4365	0
36	20240625	190200	83066655	4365	4365	4365	4365	0
37	20240625	190100	83066655	4365	4365	4365	4365	0
38	20240625	190000	83066655	4365	4365	4365	4365	0
39	20240625	185900	83066655	4365	4365	4365	4365	0
40	20240625	185800	83066655	4365	4365	4365	4365	0
41	20240625	185700	83066655	4365	4365	4365	4365	0
42	20240625	185600	83066655	4365	4365	4365	4365	0
43	20240625	185500	83066655	4365	4365	4365	4365	0
44	20240625	185400	83066655	4365	4365	4365	4365	0
45	20240625	185300	83066655	4365	4365	4365	4365	0
46	20240625	185200	83066655	4365	4365	4365	4365	0
47	20240625	185100	83066655	4365	4365	4365	4365	0
48	20240625	185000	83066655	4365	4365	4365	4365	0
49	20240625	184900	83066655	4365	4365	4365	4365	0
50	20240625	184800	83066655	4365	4365	4365	4365	0
51	20240625	184700	83066655	4365	4365	4365	4365	0
52	20240625	184600	83066655	4365	4365	4365	4365	0
53	20240625	184500	83066655	4365	4365	4365	4365	0
54	20240625	184400	83066655	4365	4365	4365	4365	0
55	20240625	184300	83066655	4365	4365	4365	4365	0
56	20240625	184200	83066655	4365	4365	4365	4365	0
57	20240625	184100	83066655	4365	4365	4365	4365	0
58	20240625	184000	83066655	4365	4365	4365	4365	0
59	20240625	183900	83066655	4365	4365	4365	4365	0
60	20240625	183800	83066655	4365	4365	4365	4365	0
61	20240625	183700	83066655	4365	4365	4365	4365	0
62	20240625	183600	83066655	4365	4365	4365	4365	762
63	20240625	183500	83066655	4365	4365	4365	4365	0
64	20240625	183400	83066655	4365	4365	4365	4365	0
65	20240625	183300	83066655	4365	4365	4365	4365	0
66	20240625	183200	83066655	4365	4365	4365	4365	0
67	20240625	183100	83066655	4365	4365	4365	4365	0
68	20240625	183000	83066655	4365	4365	4365	4365	0
69	20240625	182900	83066655	4365	4365	4365	4365	0
70	20240625	182800	83066655	4365	4365	4365	4365	0
71	20240625	182700	83066655	4365	4365	4365	4365	0
72	20240625	182600	83066655	4365	4365	4365	4365	0
73	20240625	182500	83066655	4365	4365	4365	4365	0
74	20240625	182400	83066655	4365	4365	4365	4365	0
75	20240625	182300	83066655	4365	4365	4365	4365	0
76	20240625	182200	83066655	4365	4365	4365	4365	0
77	20240625	182100	83066655	4365	4365	4365	4365	0
78	20240625	182000	83066655	4365	4365	4365	4365	0
79	20240625	181900	83066655	4365	4365	4365	4365	0
80	20240625	181800	83066655	4365	4365	4365	4365	0
81	20240625	181700	83066655	4365	4365	4365	4365	0
82	20240625	181600	83066655	4365	4365	4365	4365	0
83	20240625	181500	83066655	4365	4365	4365	4365	0
84	20240625	181400	83066655	4365	4365	4365	4365	0
85	20240625	181300	83066655	4365	4365	4365	4365	0
86	20240625	181200	83066655	4365	4365	4365	4365	0
87	20240625	181100	83066655	4365	4365	4365	4365	0
88	20240625	181000	83066655	4365	4365	4365	4365	0
89	20240625	180900	83066655	4365	4365	4365	4365	0
90	20240625	180800	83066655	4365	4365	4365	4365	0
91	20240625	180700	83066655	4365	4365	4365	4365	0
92	20240625	180600	83066655	4365	4365	4365	4365	762
93	20240625	180500	83066655	4365	4365	4365	4365	0
94	20240625	180400	83066655	4365	4365	4365	4365	0
95	20240625	180300	83066655	4365	4365	4365	4365	0
96	20240625	180200	83066655	4365	4365	4365	4365	0
97	20240625	180100	83066655	4365	4365	4365	4365	0
98	20240625	180000	83066655	4365	4365	4365	4365	0
99	20240625	175900	83066655	4365	4365	4365	4365	0
100	20240625	175800	83066655	4365	4365	4365	4365	0
101	20240625	175700	83066655	4365	4365	4365	4365	0
102	20240625	175600	83066655	4365	4365	4365	4365	0
103	20240625	175500	83066655	4365	4365	4365	4365	0
104	20240625	175400	83066655	4365	4365	4365	4365	0
105	20240625	175300	83066655	4365	4365	4365	4365	0
106	20240625	175200	83066655	4365	4365	4365	4365	0
107	20240625	175100	83066655	4365	4365	4365	4365	0
108	20240625	175000	83066655	4365	4365	4365	4365	0
109	20240625	174900	83066655	4365	4365	4365	4365	0
110	20240625	174800	83066655	4365	4365	4365	4365	0
111	20240625	174700	83066655	4365	4365	4365	4365	0
112	20240625	174600	83066655	4365	4365	4365	4365	0
113	20240625	174500	83066655	4365	4365	4365	4365	0
114	20240625	174400	83066655	4365	4365	4365	4365	0
115	20240625	174300	83066655	4365	4365	4365	4365	0
116	20240625	174200	83066655	4365	4365	4365	4365	0
117	20240625	174100	83066655	4365	4365	4365	4365	0
118	20240625	174000	83066655	4365	4365	4365	4365	0
119	20240625	173900	83066655	4365	4365	4365	4365	0
120	20240625	173800	83066655	4365	4365	4365	4365	0
121	20240625	173700	83066655	4365	4365	4365	4365	0
122	20240625	173600	83066655	4365	4365	4365	4365	762
123	20240625	173500	83066655	4365	4365	4365	4365	0
124	20240625	173400	83066655	4365	4365	4365	4365	0
125	20240625	173300	83066655	4365	4365	4365	4365	0
126	20240625	173200	83066655	4365	4365	4365	4365	0
127	20240625	173100	83066655	4365	4365	4365	4365	0
128	20240625	173000	83066655	4365	4365	4365	4365	0
129	20240625	172900	83066655	4365	4365	4365	4365	0
130	20240625	172800	83066655	4365	4365	4365	4365	0
131	20240625	172700	83066655	4365	4365	4365	4365	0
132	20240625	172600	83066655	4365	4365	4365	4365	0
133	20240625	172500	83066655	4365	4365	4365	4365	0
134	20240625	172400	83066655	4365	4365	4365	4365	0
135	20240625	172300	83066655	4365	4365	4365	4365	0
136	20240625	172200	83066655	4365	4365	4365	4365	0
137	20240625	172100	83066655	4365	4365	4365	4365	0
138	20240625	172000	83066655	4365	4365	4365	4365	0
139	20240625	171900	83066655	4365	4365	4365	4365	0
140	20240625	171800	83066655	4365	4365	4365	4365	0
141	20240625	171700	83066655	4365	4365	4365	4365	0
142	20240625	171600	83066655	4365	4365	4365	4365	0
143	20240625	171500	83066655	4365	4365	4365	4365	0
144	20240625	171400	83066655	4365	4365	4365	4365	0
145	20240625	171300	83066655	4365	4365	4365	4365	0
146	20240625	171200	83066655	4365	4365	4365	4365	0
147	20240625	171100	83066655	4365	4365	4365	4365	0
148	20240625	171000	83066655	4365	4365	4365	4365	0
149	20240625	170900	83066655	4365	4365	4365	4365	0
150	20240625	170800	83066655	4365	4365	4365	4365	0
151	20240625	170700	83066655	4365	4365	4365	4365	0
152	20240625	170600	83066655	4365	4365	4365	4365	762
153	20240625	170500	83066655	4365	4365	4365	4365	0
154	20240625	170400	83066655	4365	4365	4365	4365	0
155	20240625	170300	83066655	4365	4365	4365	4365	0
156	20240625	170200	83066655	4365	4365	4365	4365	0
157	20240625	170100	83066655	4365	4365	4365	4365	0
158	20240625	170000	83066655	4365	4365	4365	4365	0
159	20240625	165900	83066655	4365	4365	4365	4365	0
160	20240625	165800	83066655	4365	4365	4365	4365	0
161	20240625	165700	83066655	4365	4365	4365	4365	0
162	20240625	165600	83066655	4365	4365	4365	4365	0
163	20240625	165500	83066655	4365	4365	4365	4365	0
164	20240625	165400	83066655	4365	4365	4365	4365	0
165	20240625	165300	83066655	4365	4365	4365	4365	0
166	20240625	165200	83066655	4365	4365	4365	4365	0
167	20240625	165100	83066655	4365	4365	4365	4365	0
168	20240625	165000	83066655	4365	4365	4365	4365	0
169	20240625	164900	83066655	4365	4365	4365	4365	0
170	20240625	164800	83066655	4365	4365	4365	4365	0
171	20240625	164700	83066655	4365	4365	4365	4365	0
172	20240625	164600	83066655	4365	4365	4365	4365	0
173	20240625	164500	83066655	4365	4365	4365	4365	0
174	20240625	164400	83066655	4365	4365	4365	4365	0
175	20240625	164300	83066655	4365	4365	4365	4365	0
176	20240625	164200	83066655	4365	4365	4365	4365	0
177	20240625	164100	83066655	4365	4365	4365	4365	0
178	20240625	164000	83066655	4365	4365	4365	4365	0
179	20240625	163900	83066655	4365	4365	4365	4365	0
180	20240625	163800	83066655	4365	4365	4365	4365	0
181	20240625	163700	83066655	4365	4365	4365	4365	0
182	20240625	163600	83066655	4365	4365	4365	4365	762
183	20240625	163500	83066655	4365	4365	4365	4365	0
184	20240625	163400	83066655	4365	4365	4365	4365	0
185	20240625	163300	83066655	4365	4365	4365	4365	0
186	20240625	163200	83066655	4365	4365	4365	4365	0
187	20240625	163100	83066655	4365	4365	4365	4365	0
188	20240625	163000	83066655	4365	4365	4365	4365	0
189	20240625	162900	83066655	4365	4365	4365	4365	0
190	20240625	162800	83066655	4365	4365	4365	4365	0
191	20240625	162700	83066655	4365	4365	4365	4365	0
192	20240625	162600	83066655	4365	4365	4365	4365	0
193	20240625	162500	83066655	4365	4365	4365	4365	0
194	20240625	162400	83066655	4365	4365	4365	4365	0
195	20240625	162300	83066655	4365	4365	4365	4365	0
196	20240625	162200	83066655	4365	4365	4365	4365	0
197	20240625	162100	83066655	4365	4365	4365	4365	0
198	20240625	162000	83066655	4365	4365	4365	4365	0
199	20240625	161900	83066655	4365	4365	4365	4365	0
200	20240625	161800	83066655	4365	4365	4365	4365	0
201	20240625	161700	83066655	4365	4365	4365	4365	0
202	20240625	161600	83066655	4365	4365	4365	4365	0
203	20240625	161500	83066655	4365	4365	4365	4365	0
204	20240625	161400	83066655	4365	4365	4365	4365	0
205	20240625	161300	83066655	4365	4365	4365	4365	0
206	20240625	161200	83066655	4365	4365	4365	4365	0
207	20240625	161100	83066655	4365	4365	4365	4365	0
208	20240625	161000	83066655	4365	4365	4365	4365	0
209	20240625	160900	83066655	4365	4365	4365	4365	0
210	20240625	160800	83066655	4365	4365	4365	4365	0
211	20240625	160700	83066655	4365	4365	4365	4365	0
212	20240625	160600	83066655	4365	4365	4365	4365	762
213	20240625	160500	83066655	4365	4365	4365	4365	0
214	20240625	160400	83066655	4365	4365	4365	4365	0
215	20240625	160300	83066655	4365	4365	4365	4365	0
216	20240625	160200	83066655	4365	4365	4365	4365	0
217	20240625	160100	83066655	4365	4365	4365	4365	0
218	20240625	160000	83066655	4365	4365	4365	4365	0
219	20240625	155900	83066655	4365	4365	4365	4365	0
220	20240625	155800	83066655	4365	4365	4365	4365	0
221	20240625	155700	83066655	4365	4365	4365	4365	0
222	20240625	155600	83066655	4365	4365	4365	4365	0
223	20240625	155500	83066655	4365	4365	4365	4365	0
224	20240625	155400	83066655	4365	4365	4365	4365	0
225	20240625	155300	83066655	4365	4365	4365	4365	0
226	20240625	155200	83066655	4365	4365	4365	4365	0
227	20240625	155100	83066655	4365	4365	4365	4365	0
228	20240625	155000	83066655	4365	4365	4365	4365	0
229	20240625	154900	83066655	4365	4365	4365	4365	0
230	20240625	154800	83066655	4365	4365	4365	4365	0
231	20240625	154700	83066655	4365	4365	4365	4365	0
232	20240625	154600	83066655	4365	4365	4365	4365	0
233	20240625	154500	83066655	4365	4365	4365	4365	0
234	20240625	154400	83066655	4365	4365	4365	4365	0
235	20240625	154300	83066655	4365	4365	4365	4365	0
236	20240625	154200	83066655	4365	4365	4365	4365	0
237	20240625	154100	83066655	4365	4365	4365	4365	0
238	20240625	154000	83066655	4365	4365	4365	4365	0
239	20240625	153900	83066655	4365	4365	4365	4365	0
240	20240625	153800	83066655	4365	4365	4365	4365	0
241	20240625	153700	83066655	4365	4365	4365	4365	0
242	20240625	153600	83066655	4365	4365	4365	4365	762
243	20240625	153500	83066655	4365	4365	4365	4365	0
244	20240625	153400	83066655	4365	4365	4365	4365	0
245	20240625	153300	83066655	4365	4365	4365	4365	0
246	20240625	153200	83066655	4365	4365	4365	4365	0
247	20240625	153100	83066655	4365	4365	4365	4365	0
248	20240625	153000	83066655	4365	4365	4365	4365	762
249	20240625	152900	79740525	4365	4365	4365	4365	0
250	20240625	152800	79740525	4365	4365	4365	4365	0
251	20240625	152700	79740525	4365	4365	4365	4365	0
252	20240625	152600	79740525	4365	4365	4365	4365	0
253	20240625	152500	79740525	4365	4365	4365	4365	0
254	20240625	152400	79740525	4365	4365	4365	4365	0
255	20240625	152300	79740525	4365	4365	4365	4365	0
256	20240625	152200	79740525	4365	4365	4365	4365	0
257	20240625	152100	79740525	4365	4365	4365	4365	0
258	20240625	152000	79740525	4365	4365	4365	4365	0
259	20240625	151900	79740525	4365	4360	4365	4360	93
260	20240625	151800	79335040	4360	4365	4365	4360	12
261	20240625	151700	79282665	4365	4365	4365	4365	0
262	20240625	151600	79282665	4365	4365	4365	4365	1
263	20240625	151500	79278300	4365	4365	4365	4365	3
264	20240625	151400	79265205	4365	4365	4365	4365	15
265	20240625	151300	79199730	4365	4365	4365	4365	0
266	20240625	151200	79199730	4365	4365	4365	4365	0
267	20240625	151100	79199730	4365	4365	4365	4365	1
268	20240625	151000	79195365	4360	4360	4360	4360	0
269	20240625	150900	79195365	4360	4360	4360	4360	1
270	20240625	150800	79191005	4360	4360	4360	4360	0
271	20240625	150700	79191005	4360	4360	4360	4360	93
272	20240625	150600	78785525	4365	4365	4365	4365	0
273	20240625	150500	78785525	4365	4365	4365	4365	1
274	20240625	150400	78781160	4365	4365	4365	4365	0
275	20240625	150300	78781160	4365	4365	4365	4365	0
276	20240625	150200	78781160	4365	4365	4365	4365	0
277	20240625	150100	78781160	4365	4365	4365	4365	0
278	20240625	150000	78781160	4365	4365	4365	4365	1
279	20240625	145900	78776795	4370	4365	4370	4365	2
280	20240625	145800	78768060	4370	4370	4370	4370	0
281	20240625	145700	78768060	4370	4370	4370	4370	0
282	20240625	145600	78768060	4370	4370	4370	4370	0
283	20240625	145500	78768060	4370	4370	4370	4370	0
284	20240625	145400	78768060	4370	4370	4370	4370	0
285	20240625	145300	78768060	4370	4365	4370	4360	2179
286	20240625	145200	69265895	4370	4370	4370	4370	0
287	20240625	145100	69265895	4370	4370	4370	4370	1
288	20240625	145000	69261525	4370	4365	4370	4365	3
289	20240625	144900	69248425	4370	4370	4370	4370	0
290	20240625	144800	69248425	4370	4370	4370	4370	2
291	20240625	144700	69239685	4370	4370	4370	4370	6
292	20240625	144600	69213465	4370	4370	4370	4370	0
293	20240625	144500	69213465	4370	4370	4370	4370	5
294	20240625	144400	69191615	4370	4370	4370	4370	3
295	20240625	144300	69178505	4370	4370	4370	4370	6
296	20240625	144200	69152285	4370	4370	4370	4370	0
297	20240625	144100	69152285	4370	4370	4370	4370	0
298	20240625	144000	69152285	4370	4370	4370	4370	1
299	20240625	143900	69147915	4370	4370	4370	4370	0
300	20240625	143800	69147915	4370	4370	4370	4370	1
301	20240625	143700	69143545	4365	4365	4365	4365	13
302	20240625	143600	69086800	4365	4365	4365	4365	58
303	20240625	143500	68833630	4370	4370	4370	4370	0
304	20240625	143400	68833630	4370	4370	4370	4370	0
305	20240625	143300	68833630	4370	4370	4370	4370	5
306	20240625	143200	68811780	4370	4370	4370	4370	0
307	20240625	143100	68811780	4370	4370	4370	4370	3
308	20240625	143000	68798670	4370	4370	4370	4370	0
309	20240625	142900	68798670	4370	4370	4375	4370	4
310	20240625	142800	68781185	4370	4370	4370	4370	11
311	20240625	142700	68733115	4375	4375	4375	4375	0
312	20240625	142600	68733115	4375	4375	4375	4375	0
313	20240625	142500	68733115	4375	4375	4375	4375	0
314	20240625	142400	68733115	4375	4375	4375	4375	0
315	20240625	142300	68733115	4375	4375	4375	4375	0
316	20240625	142200	68733115	4375	4375	4375	4375	10
317	20240625	142100	68689365	4375	4375	4375	4375	0
318	20240625	142000	68689365	4375	4375	4375	4375	0
319	20240625	141900	68689365	4375	4375	4375	4375	0
320	20240625	141800	68689365	4375	4375	4375	4375	1
321	20240625	141700	68684990	4375	4375	4375	4375	0
322	20240625	141600	68684990	4375	4375	4375	4375	1
323	20240625	141500	68680615	4370	4370	4370	4370	0
324	20240625	141400	68680615	4370	4370	4370	4370	116
325	20240625	141300	68173695	4375	4375	4375	4375	0
326	20240625	141200	68173695	4375	4375	4375	4375	166
327	20240625	141100	67447445	4375	4375	4380	4375	181
328	20240625	141000	66655560	4375	4375	4375	4375	22
329	20240625	140900	66559310	4375	4375	4375	4375	0
330	20240625	140800	66559310	4375	4375	4375	4375	0
331	20240625	140700	66559310	4375	4375	4375	4375	0
332	20240625	140600	66559310	4375	4375	4375	4375	46
333	20240625	140500	66358060	4370	4370	4370	4370	0
334	20240625	140400	66358060	4370	4370	4370	4370	0
335	20240625	140300	66358060	4370	4370	4370	4370	1
336	20240625	140200	66353690	4370	4370	4370	4370	2
337	20240625	140100	66344950	4370	4370	4370	4370	0
338	20240625	140000	66344950	4370	4370	4370	4370	50
339	20240625	135900	66126450	4370	4370	4370	4370	0
340	20240625	135800	66126450	4370	4370	4370	4370	0
341	20240625	135700	66126450	4370	4370	4370	4370	4
342	20240625	135600	66108970	4370	4370	4370	4370	0
343	20240625	135500	66108970	4370	4370	4370	4370	6
344	20240625	135400	66082750	4370	4370	4370	4370	0
345	20240625	135300	66082750	4370	4370	4370	4370	0
346	20240625	135200	66082750	4370	4370	4370	4370	0
347	20240625	135100	66082750	4370	4370	4370	4370	0
348	20240625	135000	66082750	4370	4370	4370	4370	0
349	20240625	134900	66082750	4370	4370	4370	4370	0
350	20240625	134800	66082750	4370	4370	4370	4370	0
351	20240625	134700	66082750	4370	4370	4370	4370	0
352	20240625	134600	66082750	4370	4370	4370	4370	0
353	20240625	134500	66082750	4370	4370	4370	4370	0
354	20240625	134400	66082750	4370	4370	4370	4370	0
355	20240625	134300	66082750	4370	4370	4370	4370	0
356	20240625	134200	66082750	4370	4370	4370	4370	200
357	20240625	134100	65208750	4370	4370	4370	4370	0
358	20240625	134000	65208750	4370	4370	4370	4370	0
359	20240625	133900	65208750	4370	4370	4370	4370	40
360	20240625	133800	65033950	4365	4365	4365	4365	1
361	20240625	133700	65029585	4360	4360	4360	4360	0
362	20240625	133600	65029585	4360	4360	4360	4360	0
363	20240625	133500	65029585	4360	4360	4360	4360	0
364	20240625	133400	65029585	4360	4365	4365	4360	40
365	20240625	133300	64855180	4360	4360	4360	4360	1
366	20240625	133200	64850820	4365	4370	4370	4365	41
367	20240625	133100	64671670	4370	4370	4370	4370	0
368	20240625	133000	64671670	4370	4370	4370	4370	20
369	20240625	132900	64584270	4370	4370	4370	4370	0
370	20240625	132800	64584270	4370	4370	4370	4370	4
371	20240625	132700	64566790	4365	4365	4365	4365	25
372	20240625	132600	64457665	4365	4365	4365	4365	6
373	20240625	132500	64431475	4370	4370	4370	4370	0
374	20240625	132400	64431475	4370	4370	4370	4370	0
375	20240625	132300	64431475	4370	4370	4370	4370	0
376	20240625	132200	64431475	4370	4370	4370	4370	1
377	20240625	132100	64427105	4370	4370	4370	4370	0
378	20240625	132000	64427105	4370	4370	4370	4370	0
379	20240625	131900	64427105	4370	4370	4370	4370	0
380	20240625	131800	64427105	4370	4370	4370	4370	0
381	20240625	131700	64427105	4370	4370	4370	4370	0
382	20240625	131600	64427105	4370	4370	4370	4370	0
383	20240625	131500	64427105	4370	4370	4370	4370	0
384	20240625	131400	64427105	4370	4370	4370	4370	1
385	20240625	131300	64422735	4365	4365	4365	4365	1
386	20240625	131200	64418370	4370	4370	4370	4370	0
387	20240625	131100	64418370	4370	4370	4370	4370	0
388	20240625	131000	64418370	4370	4370	4370	4370	6
389	20240625	130900	64392150	4370	4370	4370	4370	1
390	20240625	130800	64387780	4360	4360	4360	4360	0
391	20240625	130700	64387780	4360	4360	4360	4360	0
392	20240625	130600	64387780	4360	4360	4360	4360	0
393	20240625	130500	64387780	4360	4360	4360	4360	0
394	20240625	130400	64387780	4360	4365	4365	4360	65
395	20240625	130300	64104370	4365	4365	4365	4365	5
396	20240625	130200	64082545	4365	4365	4365	4365	2
397	20240625	130100	64073815	4365	4365	4365	4365	4
398	20240625	130000	64056355	4365	4365	4365	4355	41
399	20240625	125900	63877650	4365	4365	4365	4365	2
400	20240625	125800	63868920	4365	4365	4365	4365	0
401	20240625	125700	63868920	4365	4365	4365	4365	0
402	20240625	125600	63868920	4365	4365	4365	4365	19
403	20240625	125500	63785985	4360	4360	4360	4360	0
404	20240625	125400	63785985	4360	4360	4360	4360	0
405	20240625	125300	63785985	4360	4360	4360	4360	125
406	20240625	125200	63240985	4360	4370	4370	4355	34
407	20240625	125100	63092750	4360	4360	4360	4360	0
408	20240625	125000	63092750	4360	4365	4365	4360	32
409	20240625	124900	62953220	4365	4365	4365	4365	0
410	20240625	124800	62953220	4365	4365	4365	4365	0
411	20240625	124700	62953220	4365	4365	4365	4365	0
412	20240625	124600	62953220	4365	4365	4365	4365	4
413	20240625	124500	62935760	4365	4365	4365	4365	0
414	20240625	124400	62935760	4365	4365	4365	4365	3
415	20240625	124300	62922665	4365	4365	4365	4365	25
416	20240625	124200	62813540	4370	4370	4370	4370	0
417	20240625	124100	62813540	4370	4370	4370	4370	1
418	20240625	124000	62809170	4370	4370	4370	4370	0
419	20240625	123900	62809170	4370	4370	4370	4370	0
420	20240625	123800	62809170	4370	4370	4370	4370	0
421	20240625	123700	62809170	4370	4370	4370	4370	9
422	20240625	123600	62769840	4370	4370	4370	4370	7
423	20240625	123500	62739250	4370	4370	4370	4370	6
424	20240625	123400	62713030	4370	4370	4370	4365	4
425	20240625	123300	62695555	4370	4370	4370	4365	45
426	20240625	123200	62499105	4370	4370	4370	4370	0
427	20240625	123100	62499105	4370	4380	4380	4370	114
428	20240625	123000	62000820	4380	4380	4380	4380	20
429	20240625	122900	61913220	4380	4375	4380	4375	6
430	20240625	122800	61886965	4375	4375	4375	4375	3
431	20240625	122700	61873840	4375	4375	4375	4375	2
432	20240625	122600	61865090	4375	4375	4375	4375	3
433	20240625	122500	61851965	4380	4380	4380	4375	3
434	20240625	122400	61838830	4375	4375	4375	4375	11
435	20240625	122300	61790705	4375	4380	4380	4375	3
436	20240625	122200	61777575	4375	4375	4375	4375	1
437	20240625	122100	61773200	4355	4355	4355	4355	0
438	20240625	122000	61773200	4355	4355	4355	4355	0
439	20240625	121900	61773200	4355	4355	4355	4355	0
440	20240625	121800	61773200	4355	4355	4355	4355	0
441	20240625	121700	61773200	4355	4355	4355	4355	0
442	20240625	121600	61773200	4355	4355	4355	4355	0
443	20240625	121500	61773200	4355	4355	4355	4355	0
444	20240625	121400	61773200	4355	4355	4355	4355	0
445	20240625	121300	61773200	4355	4355	4355	4355	0
446	20240625	121200	61773200	4355	4355	4355	4355	0
447	20240625	121100	61773200	4355	4355	4355	4355	0
448	20240625	121000	61773200	4355	4355	4355	4355	0
449	20240625	120900	61773200	4355	4355	4355	4355	0
450	20240625	120800	61773200	4355	4355	4355	4355	0
451	20240625	120700	61773200	4355	4380	4380	4350	4002
452	20240625	120600	44333870	4380	4380	4380	4380	0
453	20240625	120500	44333870	4380	4380	4380	4380	101
454	20240625	120400	43891490	4380	4380	4380	4380	300
455	20240625	120300	42577490	4380	4380	4380	4380	1
456	20240625	120200	42573110	4390	4390	4390	4390	0
457	20240625	120100	42573110	4390	4390	4390	4390	0
458	20240625	120000	42573110	4390	4390	4390	4390	0
459	20240625	115900	42573110	4390	4390	4390	4390	0
460	20240625	115800	42573110	4390	4370	4390	4370	42
461	20240625	115700	42389025	4360	4365	4365	4360	106
462	20240625	115600	41926855	4365	4365	4365	4365	0
463	20240625	115500	41926855	4365	4365	4365	4365	1
464	20240625	115400	41922490	4370	4370	4370	4370	0
465	20240625	115300	41922490	4370	4370	4370	4370	0
466	20240625	115200	41922490	4370	4370	4370	4370	7
467	20240625	115100	41891900	4370	4365	4370	4365	589
468	20240625	115000	39320910	4365	4365	4365	4365	0
469	20240625	114900	39320910	4365	4365	4365	4365	3
470	20240625	114800	39307815	4365	4365	4365	4365	0
471	20240625	114700	39307815	4365	4365	4365	4365	10
472	20240625	114600	39264165	4365	4365	4365	4365	3
473	20240625	114500	39251070	4365	4365	4365	4365	3
474	20240625	114400	39237975	4365	4365	4365	4365	0
475	20240625	114300	39237975	4365	4365	4365	4360	3
476	20240625	114200	39224885	4360	4360	4360	4360	2
477	20240625	114100	39216165	4365	4365	4365	4365	6
478	20240625	114000	39189975	4360	4360	4360	4360	100
479	20240625	113900	38753975	4360	4360	4360	4360	2
480	20240625	113800	38745255	4365	4370	4370	4365	3
481	20240625	113700	38732155	4355	4355	4355	4355	0
482	20240625	113600	38732155	4355	4355	4355	4355	0
483	20240625	113500	38732155	4355	4365	4365	4355	1700
484	20240625	113400	31326605	4370	4370	4370	4370	28
485	20240625	113300	31204245	4370	4370	4370	4370	0
486	20240625	113200	31204245	4370	4370	4370	4370	2
487	20240625	113100	31195505	4370	4370	4370	4370	8
488	20240625	113000	31160545	4370	4370	4370	4370	3
489	20240625	112900	31147435	4370	4370	4370	4370	0
490	20240625	112800	31147435	4370	4365	4370	4365	11
491	20240625	112700	31099410	4360	4360	4360	4360	0
492	20240625	112600	31099410	4360	4360	4360	4360	0
493	20240625	112500	31099410	4360	4360	4360	4360	0
494	20240625	112400	31099410	4360	4365	4365	4360	121
495	20240625	112300	30571800	4365	4365	4365	4365	4
496	20240625	112200	30554340	4360	4360	4360	4360	0
497	20240625	112100	30554340	4360	4360	4360	4360	1
498	20240625	112000	30549980	4365	4365	4365	4365	0
499	20240625	111900	30549980	4365	4365	4365	4365	0
500	20240625	111800	30549980	4365	4365	4365	4365	0
501	20240625	111700	30549980	4365	4365	4365	4365	62
502	20240625	111600	30279350	4370	4365	4370	4365	14
503	20240625	111500	30218185	4370	4370	4370	4370	0
504	20240625	111400	30218185	4370	4370	4370	4370	2
505	20240625	111300	30209445	4370	4370	4370	4370	4
506	20240625	111200	30191965	4375	4375	4375	4375	0
507	20240625	111100	30191965	4375	4375	4375	4375	0
508	20240625	111000	30191965	4375	4375	4375	4375	0
509	20240625	110900	30191965	4375	4375	4375	4375	5
510	20240625	110800	30170090	4375	4375	4375	4375	1
511	20240625	110700	30165715	4375	4375	4375	4375	0
512	20240625	110600	30165715	4375	4375	4375	4375	0
513	20240625	110500	30165715	4375	4375	4375	4375	1
514	20240625	110400	30161340	4365	4370	4370	4365	50
515	20240625	110300	29943085	4375	4375	4375	4375	0
516	20240625	110200	29943085	4375	4375	4375	4375	0
517	20240625	110100	29943085	4375	4365	4375	4365	8
518	20240625	110000	29908145	4375	4375	4375	4375	1
519	20240625	105900	29903770	4370	4370	4370	4370	0
520	20240625	105800	29903770	4370	4370	4370	4370	0
521	20240625	105700	29903770	4370	4370	4370	4370	1
522	20240625	105600	29899400	4370	4370	4370	4370	0
523	20240625	105500	29899400	4370	4370	4370	4370	72
524	20240625	105400	29584760	4375	4375	4375	4375	0
525	20240625	105300	29584760	4375	4375	4375	4375	0
526	20240625	105200	29584760	4375	4375	4375	4375	0
527	20240625	105100	29584760	4375	4375	4375	4375	0
528	20240625	105000	29584760	4375	4375	4375	4375	0
529	20240625	104900	29584760	4375	4375	4375	4375	0
530	20240625	104800	29584760	4375	4375	4375	4375	0
531	20240625	104700	29584760	4375	4375	4375	4375	5
532	20240625	104600	29562885	4375	4375	4375	4375	10
533	20240625	104500	29519135	4375	4375	4375	4375	0
534	20240625	104400	29519135	4375	4375	4375	4375	0
535	20240625	104300	29519135	4375	4375	4375	4375	11
536	20240625	104200	29471010	4380	4380	4380	4380	0
537	20240625	104100	29471010	4380	4380	4380	4380	3
538	20240625	104000	29457870	4355	4355	4355	4355	30
539	20240625	103900	29327220	4355	4355	4355	4355	10
540	20240625	103800	29283670	4380	4375	4380	4355	1780
541	20240625	103700	21523630	4375	4375	4375	4375	0
542	20240625	103600	21523630	4375	4375	4375	4375	0
543	20240625	103500	21523630	4375	4375	4375	4375	0
544	20240625	103400	21523630	4375	4375	4375	4375	1
545	20240625	103300	21519255	4375	4375	4375	4375	10
546	20240625	103200	21475505	4380	4380	4380	4380	0
547	20240625	103100	21475505	4380	4380	4380	4380	0
548	20240625	103000	21475505	4380	4380	4380	4380	0
549	20240625	102900	21475505	4380	4380	4380	4380	0
550	20240625	102800	21475505	4380	4380	4380	4380	0
551	20240625	102700	21475505	4380	4380	4380	4380	0
552	20240625	102600	21475505	4380	4380	4380	4380	3
553	20240625	102500	21462365	4380	4380	4380	4380	5
554	20240625	102400	21440465	4380	4380	4380	4380	0
555	20240625	102300	21440465	4380	4380	4380	4380	0
556	20240625	102200	21440465	4380	4380	4380	4380	0
557	20240625	102100	21440465	4380	4370	4380	4370	16
558	20240625	102000	21370505	4375	4375	4375	4375	0
559	20240625	101900	21370505	4375	4375	4375	4375	0
560	20240625	101800	21370505	4375	4375	4375	4375	50
561	20240625	101700	21151755	4375	4375	4375	4375	0
562	20240625	101600	21151755	4375	4375	4375	4375	1
563	20240625	101500	21147380	4375	4375	4375	4375	0
564	20240625	101400	21147380	4375	4375	4375	4375	22
565	20240625	101300	21051130	4375	4375	4375	4375	0
566	20240625	101200	21051130	4375	4375	4375	4375	0
567	20240625	101100	21051130	4375	4375	4375	4375	0
568	20240625	101000	21051130	4375	4375	4375	4375	1
569	20240625	100900	21046755	4360	4360	4360	4360	0
570	20240625	100800	21046755	4360	4360	4360	4360	0
571	20240625	100700	21046755	4360	4360	4360	4360	0
572	20240625	100600	21046755	4360	4360	4360	4360	0
573	20240625	100500	21046755	4360	4365	4365	4360	50
574	20240625	100400	20828710	4375	4375	4375	4370	3
575	20240625	100300	20815590	4375	4375	4375	4375	0
576	20240625	100200	20815590	4375	4375	4375	4375	0
577	20240625	100100	20815590	4375	4375	4375	4375	1
578	20240625	100000	20811215	4365	4370	4370	4365	10
579	20240625	095900	20767555	4375	4375	4375	4375	4
580	20240625	095800	20750055	4375	4375	4375	4375	0
581	20240625	095700	20750055	4375	4375	4375	4375	0
582	20240625	095600	20750055	4375	4375	4375	4375	3
583	20240625	095500	20736930	4375	4375	4375	4375	6
584	20240625	095400	20710680	4360	4360	4360	4360	0
585	20240625	095300	20710680	4360	4365	4365	4360	200
586	20240625	095200	19838100	4365	4365	4365	4365	0
587	20240625	095100	19838100	4365	4365	4365	4365	0
588	20240625	095000	19838100	4365	4365	4365	4365	0
589	20240625	094900	19838100	4365	4365	4365	4365	0
590	20240625	094800	19838100	4365	4365	4365	4365	0
591	20240625	094700	19838100	4365	4365	4365	4365	500
592	20240625	094600	17655600	4360	4360	4360	4360	0
593	20240625	094500	17655600	4360	4360	4360	4360	166
594	20240625	094400	16931840	4360	4360	4360	4360	1
595	20240625	094300	16927480	4360	4360	4360	4360	0
596	20240625	094200	16927480	4360	4360	4360	4360	0
597	20240625	094100	16927480	4360	4360	4360	4360	0
598	20240625	094000	16927480	4360	4360	4360	4360	0
599	20240625	093900	16927480	4360	4360	4360	4360	0
600	20240625	093800	16927480	4360	4365	4365	4360	106
601	20240625	093700	16465290	4370	4370	4370	4370	0
602	20240625	093600	16465290	4370	4360	4370	4360	72
603	20240625	093500	16150660	4365	4365	4365	4365	0
604	20240625	093400	16150660	4365	4365	4365	4365	4
605	20240625	093300	16133200	4365	4365	4365	4365	0
606	20240625	093200	16133200	4365	4360	4365	4360	510
607	20240625	093100	13907100	4365	4365	4365	4365	0
608	20240625	093000	13907100	4365	4370	4370	4365	203
609	20240625	092900	13020295	4380	4380	4380	4380	2
610	20240625	092800	13011535	4375	4375	4380	4375	4
611	20240625	092700	12994025	4375	4375	4375	4375	0
612	20240625	092600	12994025	4375	4375	4375	4375	130
613	20240625	092500	12425275	4375	4380	4380	4375	43
614	20240625	092400	12237090	4380	4380	4380	4380	0
615	20240625	092300	12237090	4380	4380	4380	4380	10
616	20240625	092200	12193290	4390	4390	4390	4390	0
617	20240625	092100	12193290	4390	4385	4390	4380	11
618	20240625	092000	12145075	4390	4390	4390	4390	1
619	20240625	091900	12140685	4390	4390	4390	4390	201
620	20240625	091800	11258295	4390	4390	4390	4390	1
621	20240625	091700	11253905	4390	4385	4390	4385	3
622	20240625	091600	11240745	4390	4390	4390	4385	11
623	20240625	091500	11192475	4395	4395	4395	4395	0
624	20240625	091400	11192475	4395	4395	4395	4395	1
625	20240625	091300	11188080	4395	4395	4395	4395	0
626	20240625	091200	11188080	4395	4395	4395	4395	46
627	20240625	091100	10985910	4395	4395	4395	4395	0
628	20240625	091000	10985910	4395	4395	4395	4395	1
629	20240625	090900	10981515	4400	4395	4400	4395	11
630	20240625	090800	10933165	4395	4395	4395	4395	2
631	20240625	090700	10924375	4400	4400	4400	4400	2
632	20240625	090600	10915575	4400	4400	4400	4400	0
633	20240625	090500	10915575	4400	4380	4400	4380	20
634	20240625	090400	10827935	4380	4390	4390	4380	920
635	20240625	090300	6798320	4400	4400	4400	4400	0
636	20240625	090200	6798320	4400	4375	4400	4370	822
637	20240625	090100	3206095	4375	4375	4375	4375	0
638	20240625	090000	3206095	4375	4385	4385	4375	732