KissMeData/098120/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200400	180840250	8870	8870	8870	8870	674
3	20240617	200300	180840250	8870	8870	8870	8870	0
4	20240617	200200	180840250	8870	8870	8870	8870	0
5	20240617	200100	180840250	8870	8870	8870	8870	0
6	20240617	200000	180840250	8870	8870	8870	8870	0
7	20240617	195900	180840250	8870	8870	8870	8870	0
8	20240617	195800	180840250	8870	8870	8870	8870	0
9	20240617	195700	180840250	8870	8870	8870	8870	0
10	20240617	195600	180840250	8870	8870	8870	8870	0
11	20240617	195500	180840250	8870	8870	8870	8870	0
12	20240617	195400	180840250	8870	8870	8870	8870	0
13	20240617	195300	180840250	8870	8870	8870	8870	0
14	20240617	195200	180840250	8870	8870	8870	8870	0
15	20240617	195100	180840250	8870	8870	8870	8870	0
16	20240617	195000	180840250	8870	8870	8870	8870	0
17	20240617	194900	180840250	8870	8870	8870	8870	0
18	20240617	194800	180840250	8870	8870	8870	8870	0
19	20240617	194700	180840250	8870	8870	8870	8870	0
20	20240617	194600	180840250	8870	8870	8870	8870	0
21	20240617	194500	180840250	8870	8870	8870	8870	0
22	20240617	194400	180840250	8870	8870	8870	8870	0
23	20240617	194300	180840250	8870	8870	8870	8870	0
24	20240617	194200	180840250	8870	8870	8870	8870	0
25	20240617	194100	180840250	8870	8870	8870	8870	0
26	20240617	194000	180840250	8870	8870	8870	8870	0
27	20240617	193900	180840250	8870	8870	8870	8870	0
28	20240617	193800	180840250	8870	8870	8870	8870	0
29	20240617	193700	180840250	8870	8870	8870	8870	0
30	20240617	193600	180840250	8870	8870	8870	8870	0
31	20240617	193500	180840250	8870	8870	8870	8870	0
32	20240617	193400	180840250	8870	8870	8870	8870	674
33	20240617	193300	180840250	8870	8870	8870	8870	0
34	20240617	193200	180840250	8870	8870	8870	8870	0
35	20240617	193100	180840250	8870	8870	8870	8870	0
36	20240617	193000	180840250	8870	8870	8870	8870	0
37	20240617	192900	180840250	8870	8870	8870	8870	0
38	20240617	192800	180840250	8870	8870	8870	8870	0
39	20240617	192700	180840250	8870	8870	8870	8870	0
40	20240617	192600	180840250	8870	8870	8870	8870	0
41	20240617	192500	180840250	8870	8870	8870	8870	0
42	20240617	192400	180840250	8870	8870	8870	8870	0
43	20240617	192300	180840250	8870	8870	8870	8870	0
44	20240617	192200	180840250	8870	8870	8870	8870	0
45	20240617	192100	180840250	8870	8870	8870	8870	0
46	20240617	192000	180840250	8870	8870	8870	8870	0
47	20240617	191900	180840250	8870	8870	8870	8870	0
48	20240617	191800	180840250	8870	8870	8870	8870	0
49	20240617	191700	180840250	8870	8870	8870	8870	0
50	20240617	191600	180840250	8870	8870	8870	8870	0
51	20240617	191500	180840250	8870	8870	8870	8870	0
52	20240617	191400	180840250	8870	8870	8870	8870	0
53	20240617	191300	180840250	8870	8870	8870	8870	0
54	20240617	191200	180840250	8870	8870	8870	8870	0
55	20240617	191100	180840250	8870	8870	8870	8870	0
56	20240617	191000	180840250	8870	8870	8870	8870	0
57	20240617	190900	180840250	8870	8870	8870	8870	0
58	20240617	190800	180840250	8870	8870	8870	8870	0
59	20240617	190700	180840250	8870	8870	8870	8870	0
60	20240617	190600	180840250	8870	8870	8870	8870	0
61	20240617	190500	180840250	8870	8870	8870	8870	0
62	20240617	190400	180840250	8870	8870	8870	8870	674
63	20240617	190300	180840250	8870	8870	8870	8870	0
64	20240617	190200	180840250	8870	8870	8870	8870	0
65	20240617	190100	180840250	8870	8870	8870	8870	0
66	20240617	190000	180840250	8870	8870	8870	8870	0
67	20240617	185900	180840250	8870	8870	8870	8870	0
68	20240617	185800	180840250	8870	8870	8870	8870	0
69	20240617	185700	180840250	8870	8870	8870	8870	0
70	20240617	185600	180840250	8870	8870	8870	8870	0
71	20240617	185500	180840250	8870	8870	8870	8870	0
72	20240617	185400	180840250	8870	8870	8870	8870	0
73	20240617	185300	180840250	8870	8870	8870	8870	0
74	20240617	185200	180840250	8870	8870	8870	8870	0
75	20240617	185100	180840250	8870	8870	8870	8870	0
76	20240617	185000	180840250	8870	8870	8870	8870	0
77	20240617	184900	180840250	8870	8870	8870	8870	0
78	20240617	184800	180840250	8870	8870	8870	8870	0
79	20240617	184700	180840250	8870	8870	8870	8870	0
80	20240617	184600	180840250	8870	8870	8870	8870	0
81	20240617	184500	180840250	8870	8870	8870	8870	0
82	20240617	184400	180840250	8870	8870	8870	8870	0
83	20240617	184300	180840250	8870	8870	8870	8870	0
84	20240617	184200	180840250	8870	8870	8870	8870	0
85	20240617	184100	180840250	8870	8870	8870	8870	0
86	20240617	184000	180840250	8870	8870	8870	8870	0
87	20240617	183900	180840250	8870	8870	8870	8870	0
88	20240617	183800	180840250	8870	8870	8870	8870	0
89	20240617	183700	180840250	8870	8870	8870	8870	0
90	20240617	183600	180840250	8870	8870	8870	8870	0
91	20240617	183500	180840250	8870	8870	8870	8870	0
92	20240617	183400	180840250	8870	8870	8870	8870	674
93	20240617	183300	180840250	8870	8870	8870	8870	0
94	20240617	183200	180840250	8870	8870	8870	8870	0
95	20240617	183100	180840250	8870	8870	8870	8870	0
96	20240617	183000	180840250	8870	8870	8870	8870	0
97	20240617	182900	180840250	8870	8870	8870	8870	0
98	20240617	182800	180840250	8870	8870	8870	8870	0
99	20240617	182700	180840250	8870	8870	8870	8870	0
100	20240617	182600	180840250	8870	8870	8870	8870	0
101	20240617	182500	180840250	8870	8870	8870	8870	0
102	20240617	182400	180840250	8870	8870	8870	8870	0
103	20240617	182300	180840250	8870	8870	8870	8870	0
104	20240617	182200	180840250	8870	8870	8870	8870	0
105	20240617	182100	180840250	8870	8870	8870	8870	0
106	20240617	182000	180840250	8870	8870	8870	8870	0
107	20240617	181900	180840250	8870	8870	8870	8870	0
108	20240617	181800	180840250	8870	8870	8870	8870	0
109	20240617	181700	180840250	8870	8870	8870	8870	0
110	20240617	181600	180840250	8870	8870	8870	8870	0
111	20240617	181500	180840250	8870	8870	8870	8870	0
112	20240617	181400	180840250	8870	8870	8870	8870	0
113	20240617	181300	180840250	8870	8870	8870	8870	0
114	20240617	181200	180840250	8870	8870	8870	8870	0
115	20240617	181100	180840250	8870	8870	8870	8870	0
116	20240617	181000	180840250	8870	8870	8870	8870	0
117	20240617	180900	180840250	8870	8870	8870	8870	0
118	20240617	180800	180840250	8870	8870	8870	8870	0
119	20240617	180700	180840250	8870	8870	8870	8870	0
120	20240617	180600	180840250	8870	8870	8870	8870	0
121	20240617	180500	180840250	8870	8870	8870	8870	0
122	20240617	180400	180840250	8870	8870	8870	8870	674
123	20240617	180300	180840250	8870	8870	8870	8870	0
124	20240617	180200	180840250	8870	8870	8870	8870	0
125	20240617	180100	180840250	8870	8870	8870	8870	0
126	20240617	180000	180840250	8870	8870	8870	8870	0
127	20240617	175900	180840250	8870	8870	8870	8870	0
128	20240617	175800	180840250	8870	8870	8870	8870	0
129	20240617	175700	180840250	8870	8870	8870	8870	0
130	20240617	175600	180840250	8870	8870	8870	8870	0
131	20240617	175500	180840250	8870	8870	8870	8870	0
132	20240617	175400	180840250	8870	8870	8870	8870	0
133	20240617	175300	180840250	8870	8870	8870	8870	0
134	20240617	175200	180840250	8870	8870	8870	8870	0
135	20240617	175100	180840250	8870	8870	8870	8870	0
136	20240617	175000	180840250	8870	8870	8870	8870	0
137	20240617	174900	180840250	8870	8870	8870	8870	0
138	20240617	174800	180840250	8870	8870	8870	8870	0
139	20240617	174700	180840250	8870	8870	8870	8870	0
140	20240617	174600	180840250	8870	8870	8870	8870	0
141	20240617	174500	180840250	8870	8870	8870	8870	0
142	20240617	174400	180840250	8870	8870	8870	8870	0
143	20240617	174300	180840250	8870	8870	8870	8870	0
144	20240617	174200	180840250	8870	8870	8870	8870	0
145	20240617	174100	180840250	8870	8870	8870	8870	0
146	20240617	174000	180840250	8870	8870	8870	8870	0
147	20240617	173900	180840250	8870	8870	8870	8870	0
148	20240617	173800	180840250	8870	8870	8870	8870	0
149	20240617	173700	180840250	8870	8870	8870	8870	0
150	20240617	173600	180840250	8870	8870	8870	8870	0
151	20240617	173500	180840250	8870	8870	8870	8870	0
152	20240617	173400	180840250	8870	8870	8870	8870	674
153	20240617	173300	180840250	8870	8870	8870	8870	0
154	20240617	173200	180840250	8870	8870	8870	8870	0
155	20240617	173100	180840250	8870	8870	8870	8870	0
156	20240617	173000	180840250	8870	8870	8870	8870	0
157	20240617	172900	180840250	8870	8870	8870	8870	0
158	20240617	172800	180840250	8870	8870	8870	8870	0
159	20240617	172700	180840250	8870	8870	8870	8870	0
160	20240617	172600	180840250	8870	8870	8870	8870	0
161	20240617	172500	180840250	8870	8870	8870	8870	0
162	20240617	172400	180840250	8870	8870	8870	8870	0
163	20240617	172300	180840250	8870	8870	8870	8870	0
164	20240617	172200	180840250	8870	8870	8870	8870	0
165	20240617	172100	180840250	8870	8870	8870	8870	0
166	20240617	172000	180840250	8870	8870	8870	8870	0
167	20240617	171900	180840250	8870	8870	8870	8870	0
168	20240617	171800	180840250	8870	8870	8870	8870	0
169	20240617	171700	180840250	8870	8870	8870	8870	0
170	20240617	171600	180840250	8870	8870	8870	8870	0
171	20240617	171500	180840250	8870	8870	8870	8870	0
172	20240617	171400	180840250	8870	8870	8870	8870	0
173	20240617	171300	180840250	8870	8870	8870	8870	0
174	20240617	171200	180840250	8870	8870	8870	8870	0
175	20240617	171100	180840250	8870	8870	8870	8870	0
176	20240617	171000	180840250	8870	8870	8870	8870	0
177	20240617	170900	180840250	8870	8870	8870	8870	0
178	20240617	170800	180840250	8870	8870	8870	8870	0
179	20240617	170700	180840250	8870	8870	8870	8870	0
180	20240617	170600	180840250	8870	8870	8870	8870	0
181	20240617	170500	180840250	8870	8870	8870	8870	0
182	20240617	170400	180840250	8870	8870	8870	8870	674
183	20240617	170300	180840250	8870	8870	8870	8870	0
184	20240617	170200	180840250	8870	8870	8870	8870	0
185	20240617	170100	180840250	8870	8870	8870	8870	0
186	20240617	170000	180840250	8870	8870	8870	8870	0
187	20240617	165900	180840250	8870	8870	8870	8870	0
188	20240617	165800	180840250	8870	8870	8870	8870	0
189	20240617	165700	180840250	8870	8870	8870	8870	0
190	20240617	165600	180840250	8870	8870	8870	8870	0
191	20240617	165500	180840250	8870	8870	8870	8870	0
192	20240617	165400	180840250	8870	8870	8870	8870	0
193	20240617	165300	180840250	8870	8870	8870	8870	0
194	20240617	165200	180840250	8870	8870	8870	8870	0
195	20240617	165100	180840250	8870	8870	8870	8870	0
196	20240617	165000	180840250	8870	8870	8870	8870	0
197	20240617	164900	180840250	8870	8870	8870	8870	0
198	20240617	164800	180840250	8870	8870	8870	8870	0
199	20240617	164700	180840250	8870	8870	8870	8870	0
200	20240617	164600	180840250	8870	8870	8870	8870	0
201	20240617	164500	180840250	8870	8870	8870	8870	0
202	20240617	164400	180840250	8870	8870	8870	8870	0
203	20240617	164300	180840250	8870	8870	8870	8870	0
204	20240617	164200	180840250	8870	8870	8870	8870	0
205	20240617	164100	180840250	8870	8870	8870	8870	0
206	20240617	164000	180840250	8870	8870	8870	8870	0
207	20240617	163900	180840250	8870	8870	8870	8870	0
208	20240617	163800	180840250	8870	8870	8870	8870	0
209	20240617	163700	180840250	8870	8870	8870	8870	0
210	20240617	163600	180840250	8870	8870	8870	8870	0
211	20240617	163500	180840250	8870	8870	8870	8870	0
212	20240617	163400	180840250	8870	8870	8870	8870	674
213	20240617	163300	180840250	8870	8870	8870	8870	0
214	20240617	163200	180840250	8870	8870	8870	8870	0
215	20240617	163100	180840250	8870	8870	8870	8870	0
216	20240617	163000	180840250	8870	8870	8870	8870	0
217	20240617	162900	180840250	8870	8870	8870	8870	0
218	20240617	162800	180840250	8870	8870	8870	8870	0
219	20240617	162700	180840250	8870	8870	8870	8870	0
220	20240617	162600	180840250	8870	8870	8870	8870	0
221	20240617	162500	180840250	8870	8870	8870	8870	0
222	20240617	162400	180840250	8870	8870	8870	8870	0
223	20240617	162300	180840250	8870	8870	8870	8870	0
224	20240617	162200	180840250	8870	8870	8870	8870	0
225	20240617	162100	180840250	8870	8870	8870	8870	0
226	20240617	162000	180840250	8870	8870	8870	8870	0
227	20240617	161900	180840250	8870	8870	8870	8870	0
228	20240617	161800	180840250	8870	8870	8870	8870	0
229	20240617	161700	180840250	8870	8870	8870	8870	0
230	20240617	161600	180840250	8870	8870	8870	8870	0
231	20240617	161500	180840250	8870	8870	8870	8870	0
232	20240617	161400	180840250	8870	8870	8870	8870	0
233	20240617	161300	180840250	8870	8870	8870	8870	0
234	20240617	161200	180840250	8870	8870	8870	8870	0
235	20240617	161100	180840250	8870	8870	8870	8870	0
236	20240617	161000	180840250	8870	8870	8870	8870	0
237	20240617	160900	180840250	8870	8870	8870	8870	0
238	20240617	160800	180840250	8870	8870	8870	8870	0
239	20240617	160700	180840250	8870	8870	8870	8870	0
240	20240617	160600	180840250	8870	8870	8870	8870	0
241	20240617	160500	180840250	8870	8870	8870	8870	0
242	20240617	160400	180840250	8870	8870	8870	8870	674
243	20240617	160300	180840250	8870	8870	8870	8870	0
244	20240617	160200	180840250	8870	8870	8870	8870	0
245	20240617	160100	180840250	8870	8870	8870	8870	0
246	20240617	160000	180840250	8870	8870	8870	8870	0
247	20240617	155900	180840250	8870	8870	8870	8870	0
248	20240617	155800	180840250	8870	8870	8870	8870	0
249	20240617	155700	180840250	8870	8870	8870	8870	0
250	20240617	155600	180840250	8870	8870	8870	8870	0
251	20240617	155500	180840250	8870	8870	8870	8870	0
252	20240617	155400	180840250	8870	8870	8870	8870	0
253	20240617	155300	180840250	8870	8870	8870	8870	0
254	20240617	155200	180840250	8870	8870	8870	8870	0
255	20240617	155100	180840250	8870	8870	8870	8870	0
256	20240617	155000	180840250	8870	8870	8870	8870	0
257	20240617	154900	180840250	8870	8870	8870	8870	0
258	20240617	154800	180840250	8870	8870	8870	8870	0
259	20240617	154700	180840250	8870	8870	8870	8870	0
260	20240617	154600	180840250	8870	8870	8870	8870	0
261	20240617	154500	180840250	8870	8870	8870	8870	0
262	20240617	154400	180840250	8870	8870	8870	8870	0
263	20240617	154300	180840250	8870	8870	8870	8870	0
264	20240617	154200	180840250	8870	8870	8870	8870	0
265	20240617	154100	180840250	8870	8870	8870	8870	0
266	20240617	154000	180840250	8870	8870	8870	8870	0
267	20240617	153900	180840250	8870	8870	8870	8870	0
268	20240617	153800	180840250	8870	8870	8870	8870	0
269	20240617	153700	180840250	8870	8870	8870	8870	0
270	20240617	153600	180840250	8870	8870	8870	8870	0
271	20240617	153500	180840250	8870	8870	8870	8870	0
272	20240617	153400	180840250	8870	8870	8870	8870	674
273	20240617	153300	180840250	8870	8870	8870	8870	0
274	20240617	153200	180840250	8870	8870	8870	8870	0
275	20240617	153100	180840250	8870	8870	8870	8870	0
276	20240617	153000	180840250	8870	8870	8870	8870	674
277	20240617	152900	174861870	8870	8870	8870	8870	0
278	20240617	152800	174861870	8870	8870	8870	8870	0
279	20240617	152700	174861870	8870	8870	8870	8870	0
280	20240617	152600	174861870	8870	8870	8870	8870	0
281	20240617	152500	174861870	8870	8870	8870	8870	0
282	20240617	152400	174861870	8870	8870	8870	8870	0
283	20240617	152300	174861870	8870	8870	8870	8870	0
284	20240617	152200	174861870	8870	8870	8870	8870	0
285	20240617	152100	174861870	8870	8870	8870	8870	0
286	20240617	152000	174861870	8870	8870	8870	8870	0
287	20240617	151900	174861870	8870	8870	8870	8800	32
288	20240617	151800	174578270	8880	8880	8880	8880	0
289	20240617	151700	174578270	8880	8880	8880	8880	0
290	20240617	151600	174578270	8880	8880	8880	8880	0
291	20240617	151500	174578270	8880	8820	8880	8780	364
292	20240617	151400	171376020	8820	8810	8820	8810	62
293	20240617	151300	170829280	8820	8800	8820	8800	82
294	20240617	151200	170107640	8820	8820	8820	8820	0
295	20240617	151100	170107640	8820	8820	8820	8820	120
296	20240617	151000	169049240	8790	8790	8790	8790	273
297	20240617	150900	166649570	8800	8830	8830	8800	344
298	20240617	150800	163622280	8800	8800	8800	8800	0
299	20240617	150700	163622280	8800	8800	8800	8800	1
300	20240617	150600	163613480	8810	8810	8810	8810	0
301	20240617	150500	163613480	8810	8810	8810	8810	0
302	20240617	150400	163613480	8810	8810	8810	8810	0
303	20240617	150300	163613480	8810	8810	8810	8810	0
304	20240617	150200	163613480	8810	8800	8810	8800	24
305	20240617	150100	163402260	8790	8790	8790	8790	0
306	20240617	150000	163402260	8790	8810	8810	8790	4
307	20240617	145900	163367080	8800	8810	8810	8800	21
308	20240617	145800	163182100	8810	8810	8810	8810	328
309	20240617	145700	160292420	8810	8810	8810	8810	1
310	20240617	145600	160283610	8800	8800	8800	8800	1604
311	20240617	145500	146168410	8810	8800	8810	8800	502
312	20240617	145400	141747820	8810	8810	8810	8810	0
313	20240617	145300	141747820	8810	8810	8810	8810	43
314	20240617	145200	141368990	8810	8830	8830	8810	58
315	20240617	145100	140857990	8830	8830	8830	8830	0
316	20240617	145000	140857990	8830	8830	8830	8830	1
317	20240617	144900	140849160	8830	8830	8830	8830	1
318	20240617	144800	140840330	8830	8830	8830	8830	0
319	20240617	144700	140840330	8830	8830	8830	8830	0
320	20240617	144600	140840330	8830	8830	8830	8830	0
321	20240617	144500	140840330	8830	8830	8830	8830	25
322	20240617	144400	140619580	8830	8830	8830	8830	10
323	20240617	144300	140531280	8830	8830	8830	8830	0
324	20240617	144200	140531280	8830	8830	8830	8830	10
325	20240617	144100	140442980	8830	8810	8830	8810	382
326	20240617	144000	137077480	8810	8810	8810	8810	0
327	20240617	143900	137077480	8810	8800	8810	8800	542
328	20240617	143800	132303940	8800	8800	8800	8800	0
329	20240617	143700	132303940	8800	8800	8800	8800	0
330	20240617	143600	132303940	8800	8810	8810	8800	462
331	20240617	143500	128238240	8810	8810	8810	8810	10
332	20240617	143400	128150140	8810	8810	8810	8810	100
333	20240617	143300	127269140	8810	8820	8820	8810	450
334	20240617	143200	123303640	8850	8850	8850	8850	0
335	20240617	143100	123303640	8850	8850	8850	8850	0
336	20240617	143000	123303640	8850	8850	8850	8850	0
337	20240617	142900	123303640	8850	8850	8850	8850	0
338	20240617	142800	123303640	8850	8850	8850	8850	0
339	20240617	142700	123303640	8850	8850	8850	8850	3
340	20240617	142600	123277090	8820	8820	8820	8820	0
341	20240617	142500	123277090	8820	8820	8820	8820	189
342	20240617	142400	121610110	8880	8880	8880	8880	0
343	20240617	142300	121610110	8880	8880	8880	8880	0
344	20240617	142200	121610110	8880	8880	8880	8880	0
345	20240617	142100	121610110	8880	8880	8880	8880	0
346	20240617	142000	121610110	8880	8880	8880	8880	0
347	20240617	141900	121610110	8880	8880	8880	8880	0
348	20240617	141800	121610110	8880	8880	8880	8880	1
349	20240617	141700	121601230	8880	8880	8880	8880	0
350	20240617	141600	121601230	8880	8880	8880	8880	0
351	20240617	141500	121601230	8880	8880	8880	8880	0
352	20240617	141400	121601230	8880	8880	8880	8880	0
353	20240617	141300	121601230	8880	8880	8880	8880	0
354	20240617	141200	121601230	8880	8880	8880	8880	0
355	20240617	141100	121601230	8880	8880	8880	8880	0
356	20240617	141000	121601230	8880	8880	8880	8880	0
357	20240617	140900	121601230	8880	8880	8880	8880	0
358	20240617	140800	121601230	8880	8880	8880	8880	3
359	20240617	140700	121574590	8850	8850	8850	8850	0
360	20240617	140600	121574590	8850	8850	8850	8850	300
361	20240617	140500	118919590	8890	8890	8890	8890	0
362	20240617	140400	118919590	8890	8890	8890	8890	0
363	20240617	140300	118919590	8890	8890	8890	8890	0
364	20240617	140200	118919590	8890	8890	8890	8890	0
365	20240617	140100	118919590	8890	8890	8890	8890	0
366	20240617	140000	118919590	8890	8890	8890	8890	0
367	20240617	135900	118919590	8890	8890	8890	8890	0
368	20240617	135800	118919590	8890	8810	8890	8800	160
369	20240617	135700	117510090	8840	8840	8840	8840	0
370	20240617	135600	117510090	8840	8840	8840	8840	0
371	20240617	135500	117510090	8840	8840	8840	8840	0
372	20240617	135400	117510090	8840	8840	8840	8840	0
373	20240617	135300	117510090	8840	8840	8840	8840	0
374	20240617	135200	117510090	8840	8840	8840	8840	0
375	20240617	135100	117510090	8840	8840	8840	8840	0
376	20240617	135000	117510090	8840	8840	8840	8840	0
377	20240617	134900	117510090	8840	8840	8840	8840	34
378	20240617	134800	117209530	8840	8840	8840	8840	2
379	20240617	134700	117191850	8810	8830	8830	8810	700
380	20240617	134600	111019590	8840	8840	8840	8840	193
381	20240617	134500	109313470	8850	8850	8850	8850	0
382	20240617	134400	109313470	8850	8850	8850	8850	0
383	20240617	134300	109313470	8850	8850	8850	8850	0
384	20240617	134200	109313470	8850	8850	8850	8850	0
385	20240617	134100	109313470	8850	8850	8850	8850	0
386	20240617	134000	109313470	8850	8850	8850	8850	0
387	20240617	133900	109313470	8850	8860	8860	8850	8
388	20240617	133800	109242650	8870	8870	8870	8870	2
389	20240617	133700	109224910	8880	8880	8880	8880	1
390	20240617	133600	109216030	8850	8850	8850	8850	101
391	20240617	133500	108322180	8880	8880	8880	8880	0
392	20240617	133400	108322180	8880	8880	8880	8880	0
393	20240617	133300	108322180	8880	8880	8880	8880	0
394	20240617	133200	108322180	8880	8880	8880	8880	0
395	20240617	133100	108322180	8880	8880	8880	8880	1
396	20240617	133000	108313300	8860	8860	8860	8860	1
397	20240617	132900	108304440	8860	8860	8860	8860	1
398	20240617	132800	108295580	8880	8880	8880	8880	11
399	20240617	132700	108197900	8870	8870	8870	8870	10
400	20240617	132600	108109200	8880	8880	8880	8880	0
401	20240617	132500	108109200	8880	8880	8880	8880	281
402	20240617	132400	105613920	8880	8880	8880	8880	0
403	20240617	132300	105613920	8880	8880	8880	8880	45
404	20240617	132200	105214320	8880	8880	8880	8880	0
405	20240617	132100	105214320	8880	8880	8880	8880	0
406	20240617	132000	105214320	8880	8880	8880	8880	0
407	20240617	131900	105214320	8880	8880	8880	8880	0
408	20240617	131800	105214320	8880	8880	8880	8880	0
409	20240617	131700	105214320	8880	8880	8880	8880	0
410	20240617	131600	105214320	8880	8880	8880	8880	0
411	20240617	131500	105214320	8880	8880	8880	8880	0
412	20240617	131400	105214320	8880	8880	8880	8880	22
413	20240617	131300	105018960	8880	8880	8880	8880	1
414	20240617	131200	105010080	8850	8850	8850	8850	500
415	20240617	131100	100585080	8880	8880	8880	8880	1
416	20240617	131000	100576200	8850	8850	8850	8850	0
417	20240617	130900	100576200	8850	8850	8850	8850	500
418	20240617	130800	96151200	8850	8850	8850	8850	0
419	20240617	130700	96151200	8850	8850	8850	8850	0
420	20240617	130600	96151200	8850	8850	8850	8850	0
421	20240617	130500	96151200	8850	8850	8850	8850	0
422	20240617	130400	96151200	8850	8850	8850	8850	0
423	20240617	130300	96151200	8850	8850	8850	8850	0
424	20240617	130200	96151200	8850	8850	8850	8850	0
425	20240617	130100	96151200	8850	8850	8850	8850	0
426	20240617	130000	96151200	8850	8850	8850	8850	0
427	20240617	125900	96151200	8850	8850	8850	8850	0
428	20240617	125800	96151200	8850	8850	8850	8850	1
429	20240617	125700	96142350	8850	8850	8850	8850	0
430	20240617	125600	96142350	8850	8850	8850	8850	0
431	20240617	125500	96142350	8850	8850	8850	8850	0
432	20240617	125400	96142350	8850	8870	8870	8850	6
433	20240617	125300	96089190	8890	8890	8890	8890	0
434	20240617	125200	96089190	8890	8890	8890	8890	0
435	20240617	125100	96089190	8890	8890	8890	8890	0
436	20240617	125000	96089190	8890	8890	8890	8890	0
437	20240617	124900	96089190	8890	8890	8890	8890	0
438	20240617	124800	96089190	8890	8890	8890	8890	0
439	20240617	124700	96089190	8890	8890	8890	8890	0
440	20240617	124600	96089190	8890	8890	8890	8890	1
441	20240617	124500	96080300	8830	8830	8830	8830	313
442	20240617	124400	93316510	8890	8890	8890	8890	0
443	20240617	124300	93316510	8890	8890	8890	8890	0
444	20240617	124200	93316510	8890	8890	8890	8890	1
445	20240617	124100	93307620	8830	8830	8830	8830	50
446	20240617	124000	92866120	8830	8840	8840	8830	23
447	20240617	123900	92662980	8920	8920	8920	8920	0
448	20240617	123800	92662980	8920	8920	8920	8920	0
449	20240617	123700	92662980	8920	8920	8920	8920	0
450	20240617	123600	92662980	8920	8920	8920	8920	0
451	20240617	123500	92662980	8920	8920	8920	8920	0
452	20240617	123400	92662980	8920	8920	8920	8920	0
453	20240617	123300	92662980	8920	8920	8920	8920	0
454	20240617	123200	92662980	8920	8920	8920	8920	0
455	20240617	123100	92662980	8920	8890	8920	8890	4
456	20240617	123000	92627360	8870	8850	8870	8850	915
457	20240617	122900	84526570	8840	8840	8840	8840	0
458	20240617	122800	84526570	8840	8840	8840	8840	0
459	20240617	122700	84526570	8840	8840	8840	8840	100
460	20240617	122600	83642570	8850	8850	8850	8850	0
461	20240617	122500	83642570	8850	8850	8850	8850	0
462	20240617	122400	83642570	8850	8850	8850	8850	0
463	20240617	122300	83642570	8850	8850	8850	8850	0
464	20240617	122200	83642570	8850	8850	8850	8850	0
465	20240617	122100	83642570	8850	8850	8850	8850	0
466	20240617	122000	83642570	8850	8850	8850	8850	0
467	20240617	121900	83642570	8850	8850	8850	8850	0
468	20240617	121800	83642570	8850	8850	8850	8850	0
469	20240617	121700	83642570	8850	8850	8850	8850	0
470	20240617	121600	83642570	8850	8850	8850	8850	0
471	20240617	121500	83642570	8850	8850	8850	8850	0
472	20240617	121400	83642570	8850	8850	8850	8850	2
473	20240617	121300	83624870	8820	8820	8820	8820	0
474	20240617	121200	83624870	8820	8820	8820	8820	0
475	20240617	121100	83624870	8820	8820	8820	8820	10
476	20240617	121000	83536670	8850	8850	8850	8850	0
477	20240617	120900	83536670	8850	8850	8850	8850	0
478	20240617	120800	83536670	8850	8820	8850	8810	129
479	20240617	120700	82399910	8830	8830	8830	8830	0
480	20240617	120600	82399910	8830	8830	8830	8830	0
481	20240617	120500	82399910	8830	8830	8830	8830	4
482	20240617	120400	82364590	8830	8830	8830	8830	0
483	20240617	120300	82364590	8830	8830	8830	8830	0
484	20240617	120200	82364590	8830	8830	8830	8830	0
485	20240617	120100	82364590	8830	8830	8830	8830	2
486	20240617	120000	82346930	8830	8830	8830	8830	5
487	20240617	115900	82302780	8830	8850	8850	8830	1359
488	20240617	115800	70282600	8850	8850	8850	8850	305
489	20240617	115700	67583350	8860	8860	8860	8860	0
490	20240617	115600	67583350	8860	8860	8860	8860	0
491	20240617	115500	67583350	8860	8890	8890	8860	778
492	20240617	115400	60686730	8940	8940	8940	8940	0
493	20240617	115300	60686730	8940	8940	8940	8940	0
494	20240617	115200	60686730	8940	8940	8940	8940	0
495	20240617	115100	60686730	8940	8900	8940	8880	101
496	20240617	115000	59789770	8950	8950	8950	8950	0
497	20240617	114900	59789770	8950	8950	8950	8950	0
498	20240617	114800	59789770	8950	8950	8950	8950	120
499	20240617	114700	58715770	8950	8950	8950	8950	0
500	20240617	114600	58715770	8950	8950	8950	8950	25
501	20240617	114500	58492020	8950	8950	8950	8950	0
502	20240617	114400	58492020	8950	8950	8950	8950	0
503	20240617	114300	58492020	8950	8950	8950	8950	0
504	20240617	114200	58492020	8950	8950	8950	8950	0
505	20240617	114100	58492020	8950	8950	8950	8950	0
506	20240617	114000	58492020	8950	8950	8950	8950	0
507	20240617	113900	58492020	8950	8950	8950	8950	0
508	20240617	113800	58492020	8950	8950	8950	8950	0
509	20240617	113700	58492020	8950	8950	8950	8950	0
510	20240617	113600	58492020	8950	8950	8950	8950	0
511	20240617	113500	58492020	8950	8930	8950	8930	15
512	20240617	113400	58358010	8930	8930	8930	8930	0
513	20240617	113300	58358010	8930	8930	8930	8930	0
514	20240617	113200	58358010	8930	8930	8930	8930	1
515	20240617	113100	58349080	8920	8920	8920	8920	3
516	20240617	113000	58322320	8930	8930	8930	8930	0
517	20240617	112900	58322320	8930	8930	8930	8930	0
518	20240617	112800	58322320	8930	8930	8930	8930	0
519	20240617	112700	58322320	8930	8930	8930	8930	0
520	20240617	112600	58322320	8930	8930	8930	8930	0
521	20240617	112500	58322320	8930	8930	8930	8930	55
522	20240617	112400	57831170	8930	8930	8930	8930	0
523	20240617	112300	57831170	8930	8930	8930	8930	0
524	20240617	112200	57831170	8930	8930	8930	8930	0
525	20240617	112100	57831170	8930	8930	8930	8930	0
526	20240617	112000	57831170	8930	8930	8930	8930	0
527	20240617	111900	57831170	8930	8930	8930	8930	0
528	20240617	111800	57831170	8930	8930	8930	8930	2
529	20240617	111700	57813310	8880	8880	8880	8880	150
530	20240617	111600	56481310	8930	8930	8930	8930	0
531	20240617	111500	56481310	8930	8930	8930	8930	1
532	20240617	111400	56472380	8930	8930	8930	8930	1
533	20240617	111300	56463450	8890	8890	8890	8890	0
534	20240617	111200	56463450	8890	8900	8900	8890	259
535	20240617	111100	54159970	8980	8980	8980	8980	0
536	20240617	111000	54159970	8980	8910	8980	8910	202
537	20240617	110900	52360080	8980	8980	8980	8980	0
538	20240617	110800	52360080	8980	8980	8980	8980	0
539	20240617	110700	52360080	8980	8980	8980	8980	0
540	20240617	110600	52360080	8980	8980	8980	8980	0
541	20240617	110500	52360080	8980	8980	8980	8980	0
542	20240617	110400	52360080	8980	8980	8980	8980	0
543	20240617	110300	52360080	8980	8980	8980	8980	0
544	20240617	110200	52360080	8980	8980	8980	8980	1
545	20240617	110100	52351100	8950	8950	8950	8950	100
546	20240617	110000	51456100	8990	8990	8990	8990	0
547	20240617	105900	51456100	8990	8990	8990	8990	0
548	20240617	105800	51456100	8990	8990	8990	8990	0
549	20240617	105700	51456100	8990	8990	8990	8990	100
550	20240617	105600	50557100	8990	8990	8990	8990	0
551	20240617	105500	50557100	8990	8990	8990	8990	30
552	20240617	105400	50287400	8990	8920	8990	8900	1350
553	20240617	105300	38242250	8990	8990	8990	8990	0
554	20240617	105200	38242250	8990	8990	8990	8990	0
555	20240617	105100	38242250	8990	8990	8990	8990	0
556	20240617	105000	38242250	8990	8990	8990	8990	0
557	20240617	104900	38242250	8990	8990	8990	8990	0
558	20240617	104800	38242250	8990	8990	8990	8990	0
559	20240617	104700	38242250	8990	8990	8990	8990	0
560	20240617	104600	38242250	8990	8990	8990	8990	0
561	20240617	104500	38242250	8990	8990	8990	8990	0
562	20240617	104400	38242250	8990	8990	8990	8990	2
563	20240617	104300	38224270	8930	8930	8930	8930	0
564	20240617	104200	38224270	8930	8930	8930	8930	752
565	20240617	104100	31508910	8940	8940	8940	8940	0
566	20240617	104000	31508910	8940	8940	8940	8940	0
567	20240617	103900	31508910	8940	8940	8940	8940	32
568	20240617	103800	31222830	9000	9000	9000	9000	0
569	20240617	103700	31222830	9000	9000	9000	9000	0
570	20240617	103600	31222830	9000	9000	9000	9000	0
571	20240617	103500	31222830	9000	9000	9000	9000	0
572	20240617	103400	31222830	9000	9000	9000	9000	0
573	20240617	103300	31222830	9000	9000	9000	9000	0
574	20240617	103200	31222830	9000	9000	9000	9000	0
575	20240617	103100	31222830	9000	9000	9000	9000	0
576	20240617	103000	31222830	9000	9000	9000	9000	1
577	20240617	102900	31213830	9000	9000	9000	9000	0
578	20240617	102800	31213830	9000	9000	9000	9000	0
579	20240617	102700	31213830	9000	9000	9000	9000	1
580	20240617	102600	31204830	9010	9010	9010	9010	0
581	20240617	102500	31204830	9010	9010	9010	9010	0
582	20240617	102400	31204830	9010	9010	9010	9010	0
583	20240617	102300	31204830	9010	9010	9010	9010	0
584	20240617	102200	31204830	9010	9010	9010	9010	0
585	20240617	102100	31204830	9010	9010	9010	9010	3
586	20240617	102000	31177800	8940	8940	8940	8940	1
587	20240617	101900	31168860	9000	8980	9000	8980	316
588	20240617	101800	28328110	8980	8980	8980	8980	0
589	20240617	101700	28328110	8980	8980	8980	8980	0
590	20240617	101600	28328110	8980	8960	8980	8950	101
591	20240617	101500	27423150	8980	8980	8980	8980	0
592	20240617	101400	27423150	8980	8980	8980	8980	0
593	20240617	101300	27423150	8980	8980	8980	8980	0
594	20240617	101200	27423150	8980	8980	8980	8980	0
595	20240617	101100	27423150	8980	8980	8980	8980	1
596	20240617	101000	27414170	8980	8980	8980	8980	0
597	20240617	100900	27414170	8980	8980	8980	8980	0
598	20240617	100800	27414170	8980	8980	8980	8980	0
599	20240617	100700	27414170	8980	8980	8980	8980	0
600	20240617	100600	27414170	8980	8980	8980	8980	0
601	20240617	100500	27414170	8980	8980	8980	8980	0
602	20240617	100400	27414170	8980	8980	8980	8980	0
603	20240617	100300	27414170	8980	8970	8980	8970	2
604	20240617	100200	27396220	8980	8980	8980	8980	0
605	20240617	100100	27396220	8980	8980	8980	8980	0
606	20240617	100000	27396220	8980	8980	8980	8980	0
607	20240617	095900	27396220	8980	8980	8980	8980	50
608	20240617	095800	26947220	8980	8980	8980	8980	0
609	20240617	095700	26947220	8980	8980	8980	8980	0
610	20240617	095600	26947220	8980	8980	8980	8980	0
611	20240617	095500	26947220	8980	8980	8980	8980	0
612	20240617	095400	26947220	8980	8980	8980	8980	0
613	20240617	095300	26947220	8980	8980	8980	8980	0
614	20240617	095200	26947220	8980	8980	8980	8980	1
615	20240617	095100	26938240	8990	8990	8990	8990	0
616	20240617	095000	26938240	8990	8990	8990	8990	0
617	20240617	094900	26938240	8990	8990	8990	8990	1
618	20240617	094800	26929250	9000	9000	9000	9000	0
619	20240617	094700	26929250	9000	9000	9000	9000	0
620	20240617	094600	26929250	9000	9000	9000	9000	0
621	20240617	094500	26929250	9000	9000	9000	9000	0
622	20240617	094400	26929250	9000	9000	9000	9000	0
623	20240617	094300	26929250	9000	9000	9000	9000	0
624	20240617	094200	26929250	9000	9000	9000	9000	0
625	20240617	094100	26929250	9000	9000	9000	9000	0
626	20240617	094000	26929250	9000	9000	9000	9000	0
627	20240617	093900	26929250	9000	9000	9000	9000	0
628	20240617	093800	26929250	9000	9000	9000	9000	0
629	20240617	093700	26929250	9000	9000	9000	9000	0
630	20240617	093600	26929250	9000	8990	9000	8990	11
631	20240617	093500	26830350	8990	8990	8990	8990	112
632	20240617	093400	25823470	8990	8990	8990	8990	0
633	20240617	093300	25823470	8990	8990	8990	8990	0
634	20240617	093200	25823470	8990	8990	8990	8990	0
635	20240617	093100	25823470	8990	8990	8990	8990	0
636	20240617	093000	25823470	8990	8990	8990	8990	0
637	20240617	092900	25823470	8990	8990	8990	8990	34
638	20240617	092800	25517810	9000	9000	9000	9000	0
639	20240617	092700	25517810	9000	8990	9000	8990	100
640	20240617	092600	24618640	8990	8980	8990	8980	350
641	20240617	092500	21473690	8990	8990	8990	8990	0
642	20240617	092400	21473690	8990	8980	8990	8980	2
643	20240617	092300	21455720	8900	8900	8900	8900	1
644	20240617	092200	21446820	8990	8970	8990	8970	5
645	20240617	092100	21401920	8900	8920	8990	8890	1044
646	20240617	092000	12078730	8900	8900	8900	8900	2
647	20240617	091900	12060930	8920	8920	8920	8920	315
648	20240617	091800	9251130	8930	8930	8930	8930	0
649	20240617	091700	9251130	8930	8930	8930	8930	0
650	20240617	091600	9251130	8930	8930	8930	8930	0
651	20240617	091500	9251130	8930	8930	8930	8930	11
652	20240617	091400	9152900	8930	8930	8930	8900	298
653	20240617	091300	6498280	8980	8980	8980	8980	0
654	20240617	091200	6498280	8980	8910	8980	8910	77
655	20240617	091100	5812070	8980	8990	8990	8980	6
656	20240617	091000	5758180	8930	8930	8930	8930	114
657	20240617	090900	4740160	8990	8990	8990	8990	0
658	20240617	090800	4740160	8990	8990	8990	8990	0
659	20240617	090700	4740160	8990	8990	8990	8990	0
660	20240617	090600	4740160	8990	8950	8990	8930	156
661	20240617	090500	3343940	8960	8960	8960	8960	301
662	20240617	090400	646980	8990	8960	8990	8960	3
663	20240617	090300	620040	8990	8990	8990	8990	2
664	20240617	090200	602060	9000	9000	9000	9000	0
665	20240617	090100	602060	9000	9000	9000	9000	5
666	20240617	090000	557060	9000	8990	9010	8970	62