KissMeData/100120/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200500	728363850	29850	29850	29850	29850	1340
3	20240617	200400	728363850	29850	29850	29850	29850	0
4	20240617	200300	728363850	29850	29850	29850	29850	0
5	20240617	200200	728363850	29850	29850	29850	29850	0
6	20240617	200100	728363850	29850	29850	29850	29850	0
7	20240617	200000	728363850	29850	29850	29850	29850	0
8	20240617	195900	728363850	29850	29850	29850	29850	0
9	20240617	195800	728363850	29850	29850	29850	29850	0
10	20240617	195700	728363850	29850	29850	29850	29850	0
11	20240617	195600	728363850	29850	29850	29850	29850	0
12	20240617	195500	728363850	29850	29850	29850	29850	0
13	20240617	195400	728363850	29850	29850	29850	29850	0
14	20240617	195300	728363850	29850	29850	29850	29850	0
15	20240617	195200	728363850	29850	29850	29850	29850	0
16	20240617	195100	728363850	29850	29850	29850	29850	0
17	20240617	195000	728363850	29850	29850	29850	29850	0
18	20240617	194900	728363850	29850	29850	29850	29850	0
19	20240617	194800	728363850	29850	29850	29850	29850	0
20	20240617	194700	728363850	29850	29850	29850	29850	0
21	20240617	194600	728363850	29850	29850	29850	29850	0
22	20240617	194500	728363850	29850	29850	29850	29850	0
23	20240617	194400	728363850	29850	29850	29850	29850	0
24	20240617	194300	728363850	29850	29850	29850	29850	0
25	20240617	194200	728363850	29850	29850	29850	29850	0
26	20240617	194100	728363850	29850	29850	29850	29850	0
27	20240617	194000	728363850	29850	29850	29850	29850	0
28	20240617	193900	728363850	29850	29850	29850	29850	0
29	20240617	193800	728363850	29850	29850	29850	29850	0
30	20240617	193700	728363850	29850	29850	29850	29850	0
31	20240617	193600	728363850	29850	29850	29850	29850	0
32	20240617	193500	728363850	29850	29850	29850	29850	1340
33	20240617	193400	728363850	29850	29850	29850	29850	0
34	20240617	193300	728363850	29850	29850	29850	29850	0
35	20240617	193200	728363850	29850	29850	29850	29850	0
36	20240617	193100	728363850	29850	29850	29850	29850	0
37	20240617	193000	728363850	29850	29850	29850	29850	0
38	20240617	192900	728363850	29850	29850	29850	29850	0
39	20240617	192800	728363850	29850	29850	29850	29850	0
40	20240617	192700	728363850	29850	29850	29850	29850	0
41	20240617	192600	728363850	29850	29850	29850	29850	0
42	20240617	192500	728363850	29850	29850	29850	29850	0
43	20240617	192400	728363850	29850	29850	29850	29850	0
44	20240617	192300	728363850	29850	29850	29850	29850	0
45	20240617	192200	728363850	29850	29850	29850	29850	0
46	20240617	192100	728363850	29850	29850	29850	29850	0
47	20240617	192000	728363850	29850	29850	29850	29850	0
48	20240617	191900	728363850	29850	29850	29850	29850	0
49	20240617	191800	728363850	29850	29850	29850	29850	0
50	20240617	191700	728363850	29850	29850	29850	29850	0
51	20240617	191600	728363850	29850	29850	29850	29850	0
52	20240617	191500	728363850	29850	29850	29850	29850	0
53	20240617	191400	728363850	29850	29850	29850	29850	0
54	20240617	191300	728363850	29850	29850	29850	29850	0
55	20240617	191200	728363850	29850	29850	29850	29850	0
56	20240617	191100	728363850	29850	29850	29850	29850	0
57	20240617	191000	728363850	29850	29850	29850	29850	0
58	20240617	190900	728363850	29850	29850	29850	29850	0
59	20240617	190800	728363850	29850	29850	29850	29850	0
60	20240617	190700	728363850	29850	29850	29850	29850	0
61	20240617	190600	728363850	29850	29850	29850	29850	0
62	20240617	190500	728363850	29850	29850	29850	29850	1340
63	20240617	190400	728363850	29850	29850	29850	29850	0
64	20240617	190300	728363850	29850	29850	29850	29850	0
65	20240617	190200	728363850	29850	29850	29850	29850	0
66	20240617	190100	728363850	29850	29850	29850	29850	0
67	20240617	190000	728363850	29850	29850	29850	29850	0
68	20240617	185900	728363850	29850	29850	29850	29850	0
69	20240617	185800	728363850	29850	29850	29850	29850	0
70	20240617	185700	728363850	29850	29850	29850	29850	0
71	20240617	185600	728363850	29850	29850	29850	29850	0
72	20240617	185500	728363850	29850	29850	29850	29850	0
73	20240617	185400	728363850	29850	29850	29850	29850	0
74	20240617	185300	728363850	29850	29850	29850	29850	0
75	20240617	185200	728363850	29850	29850	29850	29850	0
76	20240617	185100	728363850	29850	29850	29850	29850	0
77	20240617	185000	728363850	29850	29850	29850	29850	0
78	20240617	184900	728363850	29850	29850	29850	29850	0
79	20240617	184800	728363850	29850	29850	29850	29850	0
80	20240617	184700	728363850	29850	29850	29850	29850	0
81	20240617	184600	728363850	29850	29850	29850	29850	0
82	20240617	184500	728363850	29850	29850	29850	29850	0
83	20240617	184400	728363850	29850	29850	29850	29850	0
84	20240617	184300	728363850	29850	29850	29850	29850	0
85	20240617	184200	728363850	29850	29850	29850	29850	0
86	20240617	184100	728363850	29850	29850	29850	29850	0
87	20240617	184000	728363850	29850	29850	29850	29850	0
88	20240617	183900	728363850	29850	29850	29850	29850	0
89	20240617	183800	728363850	29850	29850	29850	29850	0
90	20240617	183700	728363850	29850	29850	29850	29850	0
91	20240617	183600	728363850	29850	29850	29850	29850	0
92	20240617	183500	728363850	29850	29850	29850	29850	1340
93	20240617	183400	728363850	29850	29850	29850	29850	0
94	20240617	183300	728363850	29850	29850	29850	29850	0
95	20240617	183200	728363850	29850	29850	29850	29850	0
96	20240617	183100	728363850	29850	29850	29850	29850	0
97	20240617	183000	728363850	29850	29850	29850	29850	0
98	20240617	182900	728363850	29850	29850	29850	29850	0
99	20240617	182800	728363850	29850	29850	29850	29850	0
100	20240617	182700	728363850	29850	29850	29850	29850	0
101	20240617	182600	728363850	29850	29850	29850	29850	0
102	20240617	182500	728363850	29850	29850	29850	29850	0
103	20240617	182400	728363850	29850	29850	29850	29850	0
104	20240617	182300	728363850	29850	29850	29850	29850	0
105	20240617	182200	728363850	29850	29850	29850	29850	0
106	20240617	182100	728363850	29850	29850	29850	29850	0
107	20240617	182000	728363850	29850	29850	29850	29850	0
108	20240617	181900	728363850	29850	29850	29850	29850	0
109	20240617	181800	728363850	29850	29850	29850	29850	0
110	20240617	181700	728363850	29850	29850	29850	29850	0
111	20240617	181600	728363850	29850	29850	29850	29850	0
112	20240617	181500	728363850	29850	29850	29850	29850	0
113	20240617	181400	728363850	29850	29850	29850	29850	0
114	20240617	181300	728363850	29850	29850	29850	29850	0
115	20240617	181200	728363850	29850	29850	29850	29850	0
116	20240617	181100	728363850	29850	29850	29850	29850	0
117	20240617	181000	728363850	29850	29850	29850	29850	0
118	20240617	180900	728363850	29850	29850	29850	29850	0
119	20240617	180800	728363850	29850	29850	29850	29850	0
120	20240617	180700	728363850	29850	29850	29850	29850	0
121	20240617	180600	728363850	29850	29850	29850	29850	0
122	20240617	180500	728363850	29850	29850	29850	29850	1340
123	20240617	180400	728363850	29850	29850	29850	29850	0
124	20240617	180300	728363850	29850	29850	29850	29850	0
125	20240617	180200	728363850	29850	29850	29850	29850	0
126	20240617	180100	728363850	29850	29850	29850	29850	0
127	20240617	180000	728363850	29850	29850	29850	29850	0
128	20240617	175900	728363850	29850	29850	29850	29850	0
129	20240617	175800	728363850	29850	29850	29850	29850	0
130	20240617	175700	728363850	29850	29850	29850	29850	0
131	20240617	175600	728363850	29850	29850	29850	29850	0
132	20240617	175500	728363850	29850	29850	29850	29850	0
133	20240617	175400	728363850	29850	29850	29850	29850	0
134	20240617	175300	728363850	29850	29850	29850	29850	0
135	20240617	175200	728363850	29850	29850	29850	29850	0
136	20240617	175100	728363850	29850	29850	29850	29850	0
137	20240617	175000	728363850	29850	29850	29850	29850	0
138	20240617	174900	728363850	29850	29850	29850	29850	0
139	20240617	174800	728363850	29850	29850	29850	29850	0
140	20240617	174700	728363850	29850	29850	29850	29850	0
141	20240617	174600	728363850	29850	29850	29850	29850	0
142	20240617	174500	728363850	29850	29850	29850	29850	0
143	20240617	174400	728363850	29850	29850	29850	29850	0
144	20240617	174300	728363850	29850	29850	29850	29850	0
145	20240617	174200	728363850	29850	29850	29850	29850	0
146	20240617	174100	728363850	29850	29850	29850	29850	0
147	20240617	174000	728363850	29850	29850	29850	29850	0
148	20240617	173900	728363850	29850	29850	29850	29850	0
149	20240617	173800	728363850	29850	29850	29850	29850	0
150	20240617	173700	728363850	29850	29850	29850	29850	0
151	20240617	173600	728363850	29850	29850	29850	29850	0
152	20240617	173500	728363850	29850	29850	29850	29850	1340
153	20240617	173400	728363850	29850	29850	29850	29850	0
154	20240617	173300	728363850	29850	29850	29850	29850	0
155	20240617	173200	728363850	29850	29850	29850	29850	0
156	20240617	173100	728363850	29850	29850	29850	29850	0
157	20240617	173000	728363850	29850	29850	29850	29850	0
158	20240617	172900	728363850	29850	29850	29850	29850	0
159	20240617	172800	728363850	29850	29850	29850	29850	0
160	20240617	172700	728363850	29850	29850	29850	29850	0
161	20240617	172600	728363850	29850	29850	29850	29850	0
162	20240617	172500	728363850	29850	29850	29850	29850	0
163	20240617	172400	728363850	29850	29850	29850	29850	0
164	20240617	172300	728363850	29850	29850	29850	29850	0
165	20240617	172200	728363850	29850	29850	29850	29850	0
166	20240617	172100	728363850	29850	29850	29850	29850	0
167	20240617	172000	728363850	29850	29850	29850	29850	0
168	20240617	171900	728363850	29850	29850	29850	29850	0
169	20240617	171800	728363850	29850	29850	29850	29850	0
170	20240617	171700	728363850	29850	29850	29850	29850	0
171	20240617	171600	728363850	29850	29850	29850	29850	0
172	20240617	171500	728363850	29850	29850	29850	29850	0
173	20240617	171400	728363850	29850	29850	29850	29850	0
174	20240617	171300	728363850	29850	29850	29850	29850	0
175	20240617	171200	728363850	29850	29850	29850	29850	0
176	20240617	171100	728363850	29850	29850	29850	29850	0
177	20240617	171000	728363850	29850	29850	29850	29850	0
178	20240617	170900	728363850	29850	29850	29850	29850	0
179	20240617	170800	728363850	29850	29850	29850	29850	0
180	20240617	170700	728363850	29850	29850	29850	29850	0
181	20240617	170600	728363850	29850	29850	29850	29850	0
182	20240617	170500	728363850	29850	29850	29850	29850	1340
183	20240617	170400	728363850	29850	29850	29850	29850	0
184	20240617	170300	728363850	29850	29850	29850	29850	0
185	20240617	170200	728363850	29850	29850	29850	29850	0
186	20240617	170100	728363850	29850	29850	29850	29850	0
187	20240617	170000	728363850	29850	29850	29850	29850	0
188	20240617	165900	728363850	29850	29850	29850	29850	0
189	20240617	165800	728363850	29850	29850	29850	29850	0
190	20240617	165700	728363850	29850	29850	29850	29850	0
191	20240617	165600	728363850	29850	29850	29850	29850	0
192	20240617	165500	728363850	29850	29850	29850	29850	0
193	20240617	165400	728363850	29850	29850	29850	29850	0
194	20240617	165300	728363850	29850	29850	29850	29850	0
195	20240617	165200	728363850	29850	29850	29850	29850	0
196	20240617	165100	728363850	29850	29850	29850	29850	0
197	20240617	165000	728363850	29850	29850	29850	29850	0
198	20240617	164900	728363850	29850	29850	29850	29850	0
199	20240617	164800	728363850	29850	29850	29850	29850	0
200	20240617	164700	728363850	29850	29850	29850	29850	0
201	20240617	164600	728363850	29850	29850	29850	29850	0
202	20240617	164500	728363850	29850	29850	29850	29850	0
203	20240617	164400	728363850	29850	29850	29850	29850	0
204	20240617	164300	728363850	29850	29850	29850	29850	0
205	20240617	164200	728363850	29850	29850	29850	29850	0
206	20240617	164100	728363850	29850	29850	29850	29850	0
207	20240617	164000	728363850	29850	29850	29850	29850	0
208	20240617	163900	728363850	29850	29850	29850	29850	0
209	20240617	163800	728363850	29850	29850	29850	29850	0
210	20240617	163700	728363850	29850	29850	29850	29850	0
211	20240617	163600	728363850	29850	29850	29850	29850	0
212	20240617	163500	728363850	29850	29850	29850	29850	1340
213	20240617	163400	728363850	29850	29850	29850	29850	0
214	20240617	163300	728363850	29850	29850	29850	29850	0
215	20240617	163200	728363850	29850	29850	29850	29850	0
216	20240617	163100	728363850	29850	29850	29850	29850	0
217	20240617	163000	728363850	29850	29850	29850	29850	0
218	20240617	162900	728363850	29850	29850	29850	29850	0
219	20240617	162800	728363850	29850	29850	29850	29850	0
220	20240617	162700	728363850	29850	29850	29850	29850	0
221	20240617	162600	728363850	29850	29850	29850	29850	0
222	20240617	162500	728363850	29850	29850	29850	29850	0
223	20240617	162400	728363850	29850	29850	29850	29850	0
224	20240617	162300	728363850	29850	29850	29850	29850	0
225	20240617	162200	728363850	29850	29850	29850	29850	0
226	20240617	162100	728363850	29850	29850	29850	29850	0
227	20240617	162000	728363850	29850	29850	29850	29850	0
228	20240617	161900	728363850	29850	29850	29850	29850	0
229	20240617	161800	728363850	29850	29850	29850	29850	0
230	20240617	161700	728363850	29850	29850	29850	29850	0
231	20240617	161600	728363850	29850	29850	29850	29850	0
232	20240617	161500	728363850	29850	29850	29850	29850	0
233	20240617	161400	728363850	29850	29850	29850	29850	0
234	20240617	161300	728363850	29850	29850	29850	29850	0
235	20240617	161200	728363850	29850	29850	29850	29850	0
236	20240617	161100	728363850	29850	29850	29850	29850	0
237	20240617	161000	728363850	29850	29850	29850	29850	0
238	20240617	160900	728363850	29850	29850	29850	29850	0
239	20240617	160800	728363850	29850	29850	29850	29850	0
240	20240617	160700	728363850	29850	29850	29850	29850	0
241	20240617	160600	728363850	29850	29850	29850	29850	0
242	20240617	160500	728363850	29850	29850	29850	29850	1340
243	20240617	160400	728363850	29850	29850	29850	29850	0
244	20240617	160300	728363850	29850	29850	29850	29850	0
245	20240617	160200	728363850	29850	29850	29850	29850	0
246	20240617	160100	728363850	29850	29850	29850	29850	0
247	20240617	160000	728363850	29850	29850	29850	29850	0
248	20240617	155900	728363850	29850	29850	29850	29850	0
249	20240617	155800	728363850	29850	29850	29850	29850	0
250	20240617	155700	728363850	29850	29850	29850	29850	0
251	20240617	155600	728363850	29850	29850	29850	29850	0
252	20240617	155500	728363850	29850	29850	29850	29850	0
253	20240617	155400	728363850	29850	29850	29850	29850	0
254	20240617	155300	728363850	29850	29850	29850	29850	0
255	20240617	155200	728363850	29850	29850	29850	29850	0
256	20240617	155100	728363850	29850	29850	29850	29850	0
257	20240617	155000	728363850	29850	29850	29850	29850	0
258	20240617	154900	728363850	29850	29850	29850	29850	0
259	20240617	154800	728363850	29850	29850	29850	29850	0
260	20240617	154700	728363850	29850	29850	29850	29850	0
261	20240617	154600	728363850	29850	29850	29850	29850	0
262	20240617	154500	728363850	29850	29850	29850	29850	0
263	20240617	154400	728363850	29850	29850	29850	29850	0
264	20240617	154300	728363850	29850	29850	29850	29850	0
265	20240617	154200	728363850	29850	29850	29850	29850	0
266	20240617	154100	728363850	29850	29850	29850	29850	0
267	20240617	154000	728363850	29850	29850	29850	29850	0
268	20240617	153900	728363850	29850	29850	29850	29850	0
269	20240617	153800	728363850	29850	29850	29850	29850	0
270	20240617	153700	728363850	29850	29850	29850	29850	0
271	20240617	153600	728363850	29850	29850	29850	29850	0
272	20240617	153500	728363850	29850	29850	29850	29850	1340
273	20240617	153400	728363850	29850	29850	29850	29850	0
274	20240617	153300	728363850	29850	29850	29850	29850	0
275	20240617	153200	728363850	29850	29850	29850	29850	0
276	20240617	153100	728363850	29850	29850	29850	29850	0
277	20240617	153000	728363850	29850	29850	29850	29850	1340
278	20240617	152900	688364850	29750	29750	29750	29750	0
279	20240617	152800	688364850	29750	29750	29750	29750	0
280	20240617	152700	688364850	29750	29750	29750	29750	0
281	20240617	152600	688364850	29750	29750	29750	29750	0
282	20240617	152500	688364850	29750	29750	29750	29750	0
283	20240617	152400	688364850	29750	29750	29750	29750	0
284	20240617	152300	688364850	29750	29750	29750	29750	0
285	20240617	152200	688364850	29750	29750	29750	29750	0
286	20240617	152100	688364850	29750	29750	29750	29750	0
287	20240617	152000	688364850	29750	29750	29750	29750	0
288	20240617	151900	688364850	29750	29750	29800	29750	10
289	20240617	151800	688067250	29750	29750	29750	29750	11
290	20240617	151700	687740000	29700	29700	29700	29650	158
291	20240617	151600	683049300	29650	29650	29650	29650	34
292	20240617	151500	682041200	29650	29650	29650	29650	1
293	20240617	151400	682011550	29700	29700	29700	29700	200
294	20240617	151300	676071550	29700	29700	29700	29700	34
295	20240617	151200	675061750	29700	29800	29800	29700	7
296	20240617	151100	674853750	29850	29800	29850	29800	2
297	20240617	151000	674794100	29650	29650	29650	29650	0
298	20240617	150900	674794100	29650	29800	29800	29650	19
299	20240617	150800	674228350	29800	29900	29900	29800	4
300	20240617	150700	674108850	29650	29850	29900	29650	234
301	20240617	150600	667125300	29850	29850	29850	29850	100
302	20240617	150500	664140300	29850	29650	29850	29650	1722
303	20240617	150400	612753450	29650	29700	29700	29650	39
304	20240617	150300	611596950	29700	29700	29700	29700	0
305	20240617	150200	611596950	29700	29700	29700	29700	45
306	20240617	150100	610260450	29800	29800	29800	29800	5
307	20240617	150000	610111450	29750	29750	29750	29750	2
308	20240617	145900	610051950	29800	29800	29800	29800	1
309	20240617	145800	610022150	29700	29700	29700	29700	0
310	20240617	145700	610022150	29700	29800	29800	29700	7
311	20240617	145600	609814150	29800	29800	29800	29800	0
312	20240617	145500	609814150	29800	29800	29800	29800	6
313	20240617	145400	609635350	29800	29800	29800	29800	5
314	20240617	145300	609486350	29850	29800	29850	29800	20
315	20240617	145200	608889400	29850	29800	29850	29600	281
316	20240617	145100	600525250	29800	29650	29800	29650	646
317	20240617	145000	581282950	29700	29700	29700	29700	15
318	20240617	144900	580837450	29750	29750	29750	29750	0
319	20240617	144800	580837450	29750	29700	29750	29300	742
320	20240617	144700	558931700	29750	29750	29750	29750	62
321	20240617	144600	557087200	29750	29750	29750	29750	26
322	20240617	144500	556313700	29800	29750	29800	29750	46
323	20240617	144400	554944700	29750	29750	29750	29750	0
324	20240617	144300	554944700	29750	29800	29800	29750	11
325	20240617	144200	554616950	29850	29800	29850	29800	54
326	20240617	144100	553007650	29800	29800	29850	29750	137
327	20240617	144000	548923550	29800	29800	29800	29800	0
328	20240617	143900	548923550	29800	29800	29800	29750	7
329	20240617	143800	548715050	29800	29800	29800	29800	0
330	20240617	143700	548715050	29800	29750	29800	29750	828
331	20240617	143600	524056950	29700	29700	29700	29700	1
332	20240617	143500	524027250	29700	29750	29750	29700	34
333	20240617	143400	523015800	29750	29750	29750	29750	0
334	20240617	143300	523015800	29750	29750	29750	29750	0
335	20240617	143200	523015800	29750	29750	29750	29750	168
336	20240617	143100	518017800	29750	29750	29750	29750	200
337	20240617	143000	512067800	29800	29750	29800	29750	437
338	20240617	142900	499066850	29700	29500	29700	29500	737
339	20240617	142800	477227000	29500	29500	29500	29500	30
340	20240617	142700	476342000	29450	29450	29450	29450	0
341	20240617	142600	476342000	29450	29450	29450	29450	0
342	20240617	142500	476342000	29450	29450	29450	29450	2
343	20240617	142400	476283100	29450	29450	29450	29450	50
344	20240617	142300	474810600	29450	29450	29450	29450	0
345	20240617	142200	474810600	29450	29450	29450	29450	50
346	20240617	142100	473338100	29600	29600	29600	29600	0
347	20240617	142000	473338100	29600	29600	29600	29600	1
348	20240617	141900	473308500	29450	29450	29450	29450	0
349	20240617	141800	473308500	29450	29450	29450	29450	2
350	20240617	141700	473249600	29350	29600	29600	29350	142
351	20240617	141600	469065150	29650	29650	29650	29650	0
352	20240617	141500	469065150	29650	29650	29650	29650	6
353	20240617	141400	468887250	29650	29650	29650	29650	65
354	20240617	141300	466960000	29650	29650	29650	29650	11
355	20240617	141200	466633850	29650	29650	29650	29650	0
356	20240617	141100	466633850	29650	29650	29650	29600	315
357	20240617	141000	457294200	29650	29650	29650	29650	1
358	20240617	140900	457264550	29700	29650	29700	29650	11
359	20240617	140800	456938350	29650	29650	29650	29650	1
360	20240617	140700	456908700	29650	29650	29650	29650	24
361	20240617	140600	456197100	29600	29600	29600	29600	200
362	20240617	140500	450277100	29600	29600	29600	29600	0
363	20240617	140400	450277100	29600	29600	29600	29600	200
364	20240617	140300	444357100	29600	29650	29650	29600	130
365	20240617	140200	440502650	29650	29700	29700	29650	19
366	20240617	140100	439938400	29750	29700	29750	29700	6
367	20240617	140000	439760150	29750	29750	29750	29750	234
368	20240617	135900	432798650	29700	29650	29750	29600	148
369	20240617	135800	428405400	29650	29700	29700	29650	205
370	20240617	135700	422317400	29700	29600	29700	29600	1874
371	20240617	135600	366690100	29600	29650	29650	29600	61
372	20240617	135500	364881500	29600	29600	29600	29600	692
373	20240617	135400	344398300	29600	29550	29600	29550	527
374	20240617	135300	328799650	29550	29500	29600	29500	131
375	20240617	135200	324922200	29600	29450	29600	29450	1509
376	20240617	135100	280415700	29450	29450	29450	29450	201
377	20240617	135000	274496250	29450	29450	29450	29450	321
378	20240617	134900	265042800	29450	29450	29450	29450	599
379	20240617	134800	247402250	29400	29400	29450	29400	52
380	20240617	134700	245873400	29400	29400	29400	29400	127
381	20240617	134600	242139600	29400	29350	29400	29350	36
382	20240617	134500	241081250	29350	29400	29400	29350	170
383	20240617	134400	236083500	29400	29400	29400	29400	37
384	20240617	134300	234995700	29400	29400	29400	29400	165
385	20240617	134200	230144700	29450	29450	29450	29450	107
386	20240617	134100	226993550	29450	29400	29450	29400	55
387	20240617	134000	225374350	29400	29400	29400	29400	24
388	20240617	133900	224668750	29400	29400	29400	29400	200
389	20240617	133800	218788750	29400	29400	29400	29400	33
390	20240617	133700	217818550	29500	29400	29500	29350	133
391	20240617	133600	213904300	29400	29400	29400	29400	0
392	20240617	133500	213904300	29400	29250	29400	29250	584
393	20240617	133400	196756850	29200	29200	29200	29200	5
394	20240617	133300	196610850	29200	29200	29200	29200	0
395	20240617	133200	196610850	29200	29200	29200	29200	0
396	20240617	133100	196610850	29200	29200	29200	29200	80
397	20240617	133000	194274850	29200	29200	29200	29200	1
398	20240617	132900	194245650	29200	29200	29200	29200	0
399	20240617	132800	194245650	29200	29200	29200	29200	10
400	20240617	132700	193953650	29300	29300	29300	29300	0
401	20240617	132600	193953650	29300	29300	29300	29300	0
402	20240617	132500	193953650	29300	29300	29300	29300	0
403	20240617	132400	193953650	29300	29300	29300	29300	164
404	20240617	132300	189148450	29300	29300	29300	29300	0
405	20240617	132200	189148450	29300	29250	29300	29250	436
406	20240617	132100	176378850	29250	29200	29250	29150	32
407	20240617	132000	175445900	29200	29200	29200	29200	107
408	20240617	131900	172321500	29200	29200	29200	29200	0
409	20240617	131800	172321500	29200	29200	29200	29200	1
410	20240617	131700	172292300	29200	29200	29200	29200	1
411	20240617	131600	172263100	29200	29200	29200	29200	4
412	20240617	131500	172146300	29200	29200	29200	29200	0
413	20240617	131400	172146300	29200	29150	29200	29150	109
414	20240617	131300	168963600	29100	29100	29100	29100	1
415	20240617	131200	168934500	29100	29100	29100	29100	1
416	20240617	131100	168905400	29100	29100	29100	29100	0
417	20240617	131000	168905400	29100	29100	29100	29100	1
418	20240617	130900	168876300	29150	29150	29150	29150	0
419	20240617	130800	168876300	29150	29150	29150	29150	0
420	20240617	130700	168876300	29150	29150	29150	29150	0
421	20240617	130600	168876300	29150	29150	29150	29150	0
422	20240617	130500	168876300	29150	29150	29150	29150	0
423	20240617	130400	168876300	29150	29150	29150	29150	0
424	20240617	130300	168876300	29150	29150	29150	29150	1
425	20240617	130200	168847150	29100	29100	29100	29100	84
426	20240617	130100	166402750	29200	29200	29200	29200	0
427	20240617	130000	166402750	29200	29200	29200	29200	0
428	20240617	125900	166402750	29200	29200	29200	29200	200
429	20240617	125800	160562750	29100	29100	29100	29100	98
430	20240617	125700	157710950	29200	29200	29200	29200	12
431	20240617	125600	157360550	29200	29200	29200	29200	40
432	20240617	125500	156192550	29200	29200	29200	29200	0
433	20240617	125400	156192550	29200	28900	29200	28900	1216
434	20240617	125300	120799950	28900	28800	28900	28800	401
435	20240617	125200	109211150	28800	28800	28800	28800	0
436	20240617	125100	109211150	28800	28800	28800	28800	0
437	20240617	125000	109211150	28800	28800	28800	28800	9
438	20240617	124900	108951950	28800	28800	28800	28800	1
439	20240617	124800	108923150	28750	28750	28750	28750	0
440	20240617	124700	108923150	28750	28750	28750	28750	0
441	20240617	124600	108923150	28750	28750	28750	28750	1
442	20240617	124500	108894400	28750	28750	28750	28750	0
443	20240617	124400	108894400	28750	28750	28750	28750	0
444	20240617	124300	108894400	28750	28750	28750	28750	2
445	20240617	124200	108836900	28750	28750	28750	28750	0
446	20240617	124100	108836900	28750	28750	28750	28750	0
447	20240617	124000	108836900	28750	28750	28750	28750	100
448	20240617	123900	105961900	28750	28750	28750	28750	2
449	20240617	123800	105904400	28750	28750	28750	28750	0
450	20240617	123700	105904400	28750	28850	28850	28750	50
451	20240617	123600	104466600	28850	28850	28850	28850	2
452	20240617	123500	104408900	28850	28850	28850	28850	0
453	20240617	123400	104408900	28850	28850	28850	28850	0
454	20240617	123300	104408900	28850	28850	28850	28850	0
455	20240617	123200	104408900	28850	28750	28850	28750	31
456	20240617	123100	103514650	28900	28900	28900	28900	0
457	20240617	123000	103514650	28900	28900	28900	28900	0
458	20240617	122900	103514650	28900	28900	28900	28900	0
459	20240617	122800	103514650	28900	28900	28900	28900	0
460	20240617	122700	103514650	28900	28900	28900	28900	0
461	20240617	122600	103514650	28900	28900	28900	28900	0
462	20240617	122500	103514650	28900	28900	28900	28900	0
463	20240617	122400	103514650	28900	28900	28900	28900	0
464	20240617	122300	103514650	28900	28900	28900	28900	0
465	20240617	122200	103514650	28900	28900	28900	28900	0
466	20240617	122100	103514650	28900	28900	28900	28900	0
467	20240617	122000	103514650	28900	28900	28900	28900	2
468	20240617	121900	103456850	28800	28800	28800	28800	1
469	20240617	121800	103428050	28800	28800	28800	28800	0
470	20240617	121700	103428050	28800	28800	28800	28800	1
471	20240617	121600	103399250	28800	28800	28800	28800	0
472	20240617	121500	103399250	28800	28800	28800	28800	0
473	20240617	121400	103399250	28800	28800	28800	28800	0
474	20240617	121300	103399250	28800	28800	28800	28800	0
475	20240617	121200	103399250	28800	28800	28800	28800	2
476	20240617	121100	103341650	28800	28800	28800	28800	0
477	20240617	121000	103341650	28800	28800	28800	28800	0
478	20240617	120900	103341650	28800	28800	28800	28800	1
479	20240617	120800	103312850	28800	28800	28800	28800	0
480	20240617	120700	103312850	28800	28800	28800	28800	0
481	20240617	120600	103312850	28800	28800	28800	28800	0
482	20240617	120500	103312850	28800	28850	28850	28800	69
483	20240617	120400	101322700	28900	28900	28900	28900	2
484	20240617	120300	101264900	28900	28900	28900	28900	0
485	20240617	120200	101264900	28900	28900	28900	28900	0
486	20240617	120100	101264900	28900	28900	28900	28900	0
487	20240617	120000	101264900	28900	28900	28900	28900	0
488	20240617	115900	101264900	28900	28900	28900	28900	4
489	20240617	115800	101149300	28850	28850	28850	28850	1
490	20240617	115700	101120450	28850	28850	28850	28850	0
491	20240617	115600	101120450	28850	28850	28850	28850	0
492	20240617	115500	101120450	28850	28850	28850	28850	156
493	20240617	115400	96619850	28850	28850	28850	28850	0
494	20240617	115300	96619850	28850	28850	28850	28850	0
495	20240617	115200	96619850	28850	28850	28850	28850	1
496	20240617	115100	96591000	28850	28850	28850	28850	2
497	20240617	115000	96533300	28850	28850	28850	28850	0
498	20240617	114900	96533300	28850	28850	28850	28850	0
499	20240617	114800	96533300	28850	28850	28850	28850	1
500	20240617	114700	96504450	28850	28850	28850	28850	0
501	20240617	114600	96504450	28850	28850	28850	28850	0
502	20240617	114500	96504450	28850	28850	28850	28850	0
503	20240617	114400	96504450	28850	28850	28850	28850	0
504	20240617	114300	96504450	28850	28850	28850	28850	11
505	20240617	114200	96187100	28850	28850	28850	28850	0
506	20240617	114100	96187100	28850	28850	28850	28850	0
507	20240617	114000	96187100	28850	28850	28850	28850	0
508	20240617	113900	96187100	28850	28850	28850	28850	0
509	20240617	113800	96187100	28850	28850	28850	28850	13
510	20240617	113700	95812050	28850	28850	28850	28850	0
511	20240617	113600	95812050	28850	28850	28850	28850	0
512	20240617	113500	95812050	28850	28900	28900	28850	95
513	20240617	113400	93070400	28900	28900	28900	28900	0
514	20240617	113300	93070400	28900	28900	28900	28900	0
515	20240617	113200	93070400	28900	28900	28900	28900	8
516	20240617	113100	92839200	28900	28900	28900	28900	0
517	20240617	113000	92839200	28900	28900	28900	28900	8
518	20240617	112900	92608000	28900	28900	28900	28900	8
519	20240617	112800	92376800	28850	28850	28850	28850	8
520	20240617	112700	92146000	28850	28750	28850	28750	19
521	20240617	112600	91598850	28900	28900	28900	28900	8
522	20240617	112500	91367650	28900	28900	28900	28900	8
523	20240617	112400	91136450	28900	28900	28900	28900	9
524	20240617	112300	90876350	28900	28900	28900	28900	8
525	20240617	112200	90645150	28900	28900	28900	28900	8
526	20240617	112100	90413950	28900	28800	28900	28800	718
527	20240617	112000	69734750	28800	28800	28800	28800	8
528	20240617	111900	69504350	28800	28800	28800	28800	8
529	20240617	111800	69273950	28800	28800	28800	28800	8
530	20240617	111700	69043550	28800	28800	28800	28800	9
531	20240617	111600	68784350	28800	28800	28800	28800	13
532	20240617	111500	68409950	28800	28800	28800	28800	100
533	20240617	111400	65529950	28850	28850	28850	28850	0
534	20240617	111300	65529950	28850	28850	28850	28850	0
535	20240617	111200	65529950	28850	28850	28850	28850	0
536	20240617	111100	65529950	28850	28850	28850	28850	0
537	20240617	111000	65529950	28850	28850	28850	28850	2
538	20240617	110900	65472250	28900	28900	28900	28900	0
539	20240617	110800	65472250	28900	28900	28900	28900	30
540	20240617	110700	64605250	28900	28900	28900	28900	31
541	20240617	110600	63709350	28800	28800	28800	28800	0
542	20240617	110500	63709350	28800	28800	28800	28800	0
543	20240617	110400	63709350	28800	28800	28800	28800	0
544	20240617	110300	63709350	28800	28800	28800	28800	7
545	20240617	110200	63507750	28750	28750	28750	28750	0
546	20240617	110100	63507750	28750	28750	28750	28750	0
547	20240617	110000	63507750	28750	28750	28750	28750	0
548	20240617	105900	63507750	28750	28750	28750	28750	0
549	20240617	105800	63507750	28750	28750	28750	28750	0
550	20240617	105700	63507750	28750	28750	28750	28750	0
551	20240617	105600	63507750	28750	28750	28750	28750	0
552	20240617	105500	63507750	28750	28750	28750	28750	0
553	20240617	105400	63507750	28750	28750	28750	28750	0
554	20240617	105300	63507750	28750	28750	28750	28750	11
555	20240617	105200	63191500	28800	28800	28800	28800	0
556	20240617	105100	63191500	28800	28800	28800	28800	0
557	20240617	105000	63191500	28800	28800	28800	28800	0
558	20240617	104900	63191500	28800	28800	28800	28800	93
559	20240617	104800	60513100	28800	28800	28800	28800	0
560	20240617	104700	60513100	28800	28800	28800	28800	0
561	20240617	104600	60513100	28800	28800	28800	28800	0
562	20240617	104500	60513100	28800	28800	28800	28800	16
563	20240617	104400	60052300	28850	28850	28850	28850	0
564	20240617	104300	60052300	28850	28850	28850	28850	0
565	20240617	104200	60052300	28850	28850	28850	28850	0
566	20240617	104100	60052300	28850	28850	28850	28850	0
567	20240617	104000	60052300	28850	28850	28850	28850	0
568	20240617	103900	60052300	28850	28850	28850	28850	0
569	20240617	103800	60052300	28850	28850	28850	28850	0
570	20240617	103700	60052300	28850	28850	28850	28850	23
571	20240617	103600	59388750	28850	28850	28850	28850	0
572	20240617	103500	59388750	28850	28850	28850	28850	0
573	20240617	103400	59388750	28850	28850	28850	28850	1
574	20240617	103300	59359900	28850	28850	28850	28850	6
575	20240617	103200	59186800	28850	28850	28850	28850	0
576	20240617	103100	59186800	28850	28850	28850	28850	0
577	20240617	103000	59186800	28850	28850	28850	28850	0
578	20240617	102900	59186800	28850	28800	28850	28800	4
579	20240617	102800	59071550	28800	28800	28800	28800	0
580	20240617	102700	59071550	28800	28800	28800	28800	0
581	20240617	102600	59071550	28800	28800	28800	28800	0
582	20240617	102500	59071550	28800	28800	28800	28800	7
583	20240617	102400	58869950	28850	28850	28850	28850	0
584	20240617	102300	58869950	28850	28850	28850	28850	0
585	20240617	102200	58869950	28850	28850	28850	28850	75
586	20240617	102100	56706200	28850	28850	28850	28850	0
587	20240617	102000	56706200	28850	28850	28850	28850	0
588	20240617	101900	56706200	28850	28850	28850	28850	63
589	20240617	101800	54888650	28900	28900	28900	28900	0
590	20240617	101700	54888650	28900	28900	28900	28900	0
591	20240617	101600	54888650	28900	28900	28900	28900	0
592	20240617	101500	54888650	28900	28900	28900	28900	0
593	20240617	101400	54888650	28900	28900	28900	28900	0
594	20240617	101300	54888650	28900	28900	28900	28900	0
595	20240617	101200	54888650	28900	28900	28900	28900	0
596	20240617	101100	54888650	28900	28850	28900	28850	8
597	20240617	101000	54657750	28850	28850	28850	28850	0
598	20240617	100900	54657750	28850	28850	28850	28850	0
599	20240617	100800	54657750	28850	28850	28850	28850	24
600	20240617	100700	53965350	28850	28850	28850	28850	0
601	20240617	100600	53965350	28850	28850	28850	28850	1
602	20240617	100500	53936500	28850	28850	28850	28850	1
603	20240617	100400	53907650	28800	28800	28800	28800	1
604	20240617	100300	53878850	28850	28850	28850	28850	0
605	20240617	100200	53878850	28850	28850	28850	28850	0
606	20240617	100100	53878850	28850	28850	28850	28850	0
607	20240617	100000	53878850	28850	28850	28850	28850	1
608	20240617	095900	53850000	28800	28800	28800	28800	0
609	20240617	095800	53850000	28800	28800	28800	28800	19
610	20240617	095700	53302800	28850	28850	28850	28850	0
611	20240617	095600	53302800	28850	28900	28900	28850	235
612	20240617	095500	46512700	28900	28900	28900	28900	14
613	20240617	095400	46108100	29000	29000	29000	29000	0
614	20240617	095300	46108100	29000	29000	29000	29000	0
615	20240617	095200	46108100	29000	29000	29000	29000	0
616	20240617	095100	46108100	29000	29000	29000	29000	0
617	20240617	095000	46108100	29000	29000	29000	28900	767
618	20240617	094900	23941600	28900	28900	28900	28900	0
619	20240617	094800	23941600	28900	28900	28900	28900	0
620	20240617	094700	23941600	28900	28900	28900	28900	0
621	20240617	094600	23941600	28900	28900	28900	28900	90
622	20240617	094500	21340600	28900	28900	28900	28900	25
623	20240617	094400	20618100	28900	28900	28900	28900	0
624	20240617	094300	20618100	28900	28900	28900	28900	0
625	20240617	094200	20618100	28900	28900	28900	28900	0
626	20240617	094100	20618100	28900	28900	28900	28900	13
627	20240617	094000	20242400	28900	28900	28900	28900	0
628	20240617	093900	20242400	28900	28900	28900	28900	0
629	20240617	093800	20242400	28900	28900	28900	28900	0
630	20240617	093700	20242400	28900	28900	28900	28900	0
631	20240617	093600	20242400	28900	28900	28900	28900	4
632	20240617	093500	20126800	28900	28950	28950	28900	8
633	20240617	093400	19895550	29050	29050	29050	29050	0
634	20240617	093300	19895550	29050	29050	29050	29050	0
635	20240617	093200	19895550	29050	29050	29050	29050	0
636	20240617	093100	19895550	29050	29050	29050	29050	0
637	20240617	093000	19895550	29050	29050	29050	29050	0
638	20240617	092900	19895550	29050	29050	29050	29050	0
639	20240617	092800	19895550	29050	29050	29050	29050	16
640	20240617	092700	19430750	29050	29050	29050	29050	18
641	20240617	092600	18907850	29050	29050	29050	29050	2
642	20240617	092500	18849750	29050	29050	29050	29050	14
643	20240617	092400	18443050	29050	29050	29050	29050	2
644	20240617	092300	18384950	28900	28900	28900	28900	0
645	20240617	092200	18384950	28900	28900	28900	28900	0
646	20240617	092100	18384950	28900	28900	28900	28900	0
647	20240617	092000	18384950	28900	28900	28900	28900	0
648	20240617	091900	18384950	28900	28900	28900	28900	0
649	20240617	091800	18384950	28900	28900	28900	28900	0
650	20240617	091700	18384950	28900	28900	28900	28900	0
651	20240617	091600	18384950	28900	29000	29000	28900	100
652	20240617	091500	15488050	29150	29150	29150	29150	100
653	20240617	091400	12573050	29150	29150	29150	29150	0
654	20240617	091300	12573050	29150	29150	29150	29150	29
655	20240617	091200	11727700	29150	29150	29150	29150	0
656	20240617	091100	11727700	29150	29150	29150	29150	2
657	20240617	091000	11669400	29150	29150	29150	29150	0
658	20240617	090900	11669400	29150	29150	29150	29150	0
659	20240617	090800	11669400	29150	29150	29150	29150	34
660	20240617	090700	10678300	28900	28900	28900	28900	0
661	20240617	090600	10678300	28900	28900	28900	28900	50
662	20240617	090500	9233300	28900	28950	28950	28900	10
663	20240617	090400	8944200	29000	29000	29000	29000	0
664	20240617	090300	8944200	29000	29200	29200	29000	147
665	20240617	090200	4672200	29300	29300	29300	29300	0
666	20240617	090100	4672200	29300	29400	29400	29200	24
667	20240617	090000	3969000	29400	29400	29400	29400	135