KissMeData/041460/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192300	218034355	4130	4130	4130	4130	284
3	20240617	192200	218034355	4130	4130	4130	4130	0
4	20240617	192100	218034355	4130	4130	4130	4130	0
5	20240617	192000	218034355	4130	4130	4130	4130	0
6	20240617	191900	218034355	4130	4130	4130	4130	0
7	20240617	191800	218034355	4130	4130	4130	4130	0
8	20240617	191700	218034355	4130	4130	4130	4130	0
9	20240617	191600	218034355	4130	4130	4130	4130	0
10	20240617	191500	218034355	4130	4130	4130	4130	0
11	20240617	191400	218034355	4130	4130	4130	4130	0
12	20240617	191300	218034355	4130	4130	4130	4130	0
13	20240617	191200	218034355	4130	4130	4130	4130	0
14	20240617	191100	218034355	4130	4130	4130	4130	0
15	20240617	191000	218034355	4130	4130	4130	4130	0
16	20240617	190900	218034355	4130	4130	4130	4130	0
17	20240617	190800	218034355	4130	4130	4130	4130	0
18	20240617	190700	218034355	4130	4130	4130	4130	0
19	20240617	190600	218034355	4130	4130	4130	4130	0
20	20240617	190500	218034355	4130	4130	4130	4130	0
21	20240617	190400	218034355	4130	4130	4130	4130	0
22	20240617	190300	218034355	4130	4130	4130	4130	0
23	20240617	190200	218034355	4130	4130	4130	4130	0
24	20240617	190100	218034355	4130	4130	4130	4130	0
25	20240617	190000	218034355	4130	4130	4130	4130	0
26	20240617	185900	218034355	4130	4130	4130	4130	0
27	20240617	185800	218034355	4130	4130	4130	4130	0
28	20240617	185700	218034355	4130	4130	4130	4130	0
29	20240617	185600	218034355	4130	4130	4130	4130	0
30	20240617	185500	218034355	4130	4130	4130	4130	0
31	20240617	185400	218034355	4130	4130	4130	4130	0
32	20240617	185300	218034355	4130	4130	4130	4130	284
33	20240617	185200	218034355	4130	4130	4130	4130	0
34	20240617	185100	218034355	4130	4130	4130	4130	0
35	20240617	185000	218034355	4130	4130	4130	4130	0
36	20240617	184900	218034355	4130	4130	4130	4130	0
37	20240617	184800	218034355	4130	4130	4130	4130	0
38	20240617	184700	218034355	4130	4130	4130	4130	0
39	20240617	184600	218034355	4130	4130	4130	4130	0
40	20240617	184500	218034355	4130	4130	4130	4130	0
41	20240617	184400	218034355	4130	4130	4130	4130	0
42	20240617	184300	218034355	4130	4130	4130	4130	0
43	20240617	184200	218034355	4130	4130	4130	4130	0
44	20240617	184100	218034355	4130	4130	4130	4130	0
45	20240617	184000	218034355	4130	4130	4130	4130	0
46	20240617	183900	218034355	4130	4130	4130	4130	0
47	20240617	183800	218034355	4130	4130	4130	4130	0
48	20240617	183700	218034355	4130	4130	4130	4130	0
49	20240617	183600	218034355	4130	4130	4130	4130	0
50	20240617	183500	218034355	4130	4130	4130	4130	0
51	20240617	183400	218034355	4130	4130	4130	4130	0
52	20240617	183300	218034355	4130	4130	4130	4130	0
53	20240617	183200	218034355	4130	4130	4130	4130	0
54	20240617	183100	218034355	4130	4130	4130	4130	0
55	20240617	183000	218034355	4130	4130	4130	4130	0
56	20240617	182900	218034355	4130	4130	4130	4130	0
57	20240617	182800	218034355	4130	4130	4130	4130	0
58	20240617	182700	218034355	4130	4130	4130	4130	0
59	20240617	182600	218034355	4130	4130	4130	4130	0
60	20240617	182500	218034355	4130	4130	4130	4130	0
61	20240617	182400	218034355	4130	4130	4130	4130	0
62	20240617	182300	218034355	4130	4130	4130	4130	284
63	20240617	182200	218034355	4130	4130	4130	4130	0
64	20240617	182100	218034355	4130	4130	4130	4130	0
65	20240617	182000	218034355	4130	4130	4130	4130	0
66	20240617	181900	218034355	4130	4130	4130	4130	0
67	20240617	181800	218034355	4130	4130	4130	4130	0
68	20240617	181700	218034355	4130	4130	4130	4130	0
69	20240617	181600	218034355	4130	4130	4130	4130	0
70	20240617	181500	218034355	4130	4130	4130	4130	0
71	20240617	181400	218034355	4130	4130	4130	4130	0
72	20240617	181300	218034355	4130	4130	4130	4130	0
73	20240617	181200	218034355	4130	4130	4130	4130	0
74	20240617	181100	218034355	4130	4130	4130	4130	0
75	20240617	181000	218034355	4130	4130	4130	4130	0
76	20240617	180900	218034355	4130	4130	4130	4130	0
77	20240617	180800	218034355	4130	4130	4130	4130	0
78	20240617	180700	218034355	4130	4130	4130	4130	0
79	20240617	180600	218034355	4130	4130	4130	4130	0
80	20240617	180500	218034355	4130	4130	4130	4130	0
81	20240617	180400	218034355	4130	4130	4130	4130	0
82	20240617	180300	218034355	4130	4130	4130	4130	0
83	20240617	180200	218034355	4130	4130	4130	4130	0
84	20240617	180100	218034355	4130	4130	4130	4130	0
85	20240617	180000	218034355	4130	4130	4130	4130	0
86	20240617	175900	218034355	4130	4130	4130	4130	0
87	20240617	175800	218034355	4130	4130	4130	4130	0
88	20240617	175700	218034355	4130	4130	4130	4130	0
89	20240617	175600	218034355	4130	4130	4130	4130	0
90	20240617	175500	218034355	4130	4130	4130	4130	0
91	20240617	175400	218034355	4130	4130	4130	4130	0
92	20240617	175300	218034355	4130	4130	4130	4130	284
93	20240617	175200	218034355	4130	4130	4130	4130	0
94	20240617	175100	218034355	4130	4130	4130	4130	0
95	20240617	175000	218034355	4130	4130	4130	4130	0
96	20240617	174900	218034355	4130	4130	4130	4130	0
97	20240617	174800	218034355	4130	4130	4130	4130	0
98	20240617	174700	218034355	4130	4130	4130	4130	0
99	20240617	174600	218034355	4130	4130	4130	4130	0
100	20240617	174500	218034355	4130	4130	4130	4130	0
101	20240617	174400	218034355	4130	4130	4130	4130	0
102	20240617	174300	218034355	4130	4130	4130	4130	0
103	20240617	174200	218034355	4130	4130	4130	4130	0
104	20240617	174100	218034355	4130	4130	4130	4130	0
105	20240617	174000	218034355	4130	4130	4130	4130	0
106	20240617	173900	218034355	4130	4130	4130	4130	0
107	20240617	173800	218034355	4130	4130	4130	4130	0
108	20240617	173700	218034355	4130	4130	4130	4130	0
109	20240617	173600	218034355	4130	4130	4130	4130	0
110	20240617	173500	218034355	4130	4130	4130	4130	0
111	20240617	173400	218034355	4130	4130	4130	4130	0
112	20240617	173300	218034355	4130	4130	4130	4130	0
113	20240617	173200	218034355	4130	4130	4130	4130	0
114	20240617	173100	218034355	4130	4130	4130	4130	0
115	20240617	173000	218034355	4130	4130	4130	4130	0
116	20240617	172900	218034355	4130	4130	4130	4130	0
117	20240617	172800	218034355	4130	4130	4130	4130	0
118	20240617	172700	218034355	4130	4130	4130	4130	0
119	20240617	172600	218034355	4130	4130	4130	4130	0
120	20240617	172500	218034355	4130	4130	4130	4130	0
121	20240617	172400	218034355	4130	4130	4130	4130	0
122	20240617	172300	218034355	4130	4130	4130	4130	284
123	20240617	172200	218034355	4130	4130	4130	4130	0
124	20240617	172100	218034355	4130	4130	4130	4130	0
125	20240617	172000	218034355	4130	4130	4130	4130	0
126	20240617	171900	218034355	4130	4130	4130	4130	0
127	20240617	171800	218034355	4130	4130	4130	4130	0
128	20240617	171700	218034355	4130	4130	4130	4130	0
129	20240617	171600	218034355	4130	4130	4130	4130	0
130	20240617	171500	218034355	4130	4130	4130	4130	0
131	20240617	171400	218034355	4130	4130	4130	4130	0
132	20240617	171300	218034355	4130	4130	4130	4130	0
133	20240617	171200	218034355	4130	4130	4130	4130	0
134	20240617	171100	218034355	4130	4130	4130	4130	0
135	20240617	171000	218034355	4130	4130	4130	4130	0
136	20240617	170900	218034355	4130	4130	4130	4130	0
137	20240617	170800	218034355	4130	4130	4130	4130	0
138	20240617	170700	218034355	4130	4130	4130	4130	0
139	20240617	170600	218034355	4130	4130	4130	4130	0
140	20240617	170500	218034355	4130	4130	4130	4130	0
141	20240617	170400	218034355	4130	4130	4130	4130	0
142	20240617	170300	218034355	4130	4130	4130	4130	0
143	20240617	170200	218034355	4130	4130	4130	4130	0
144	20240617	170100	218034355	4130	4130	4130	4130	0
145	20240617	170000	218034355	4130	4130	4130	4130	0
146	20240617	165900	218034355	4130	4130	4130	4130	0
147	20240617	165800	218034355	4130	4130	4130	4130	0
148	20240617	165700	218034355	4130	4130	4130	4130	0
149	20240617	165600	218034355	4130	4130	4130	4130	0
150	20240617	165500	218034355	4130	4130	4130	4130	0
151	20240617	165400	218034355	4130	4130	4130	4130	0
152	20240617	165300	218034355	4130	4130	4130	4130	284
153	20240617	165200	218034355	4130	4130	4130	4130	0
154	20240617	165100	218034355	4130	4130	4130	4130	0
155	20240617	165000	218034355	4130	4130	4130	4130	0
156	20240617	164900	218034355	4130	4130	4130	4130	0
157	20240617	164800	218034355	4130	4130	4130	4130	0
158	20240617	164700	218034355	4130	4130	4130	4130	0
159	20240617	164600	218034355	4130	4130	4130	4130	0
160	20240617	164500	218034355	4130	4130	4130	4130	0
161	20240617	164400	218034355	4130	4130	4130	4130	0
162	20240617	164300	218034355	4130	4130	4130	4130	0
163	20240617	164200	218034355	4130	4130	4130	4130	0
164	20240617	164100	218034355	4130	4130	4130	4130	0
165	20240617	164000	218034355	4130	4130	4130	4130	0
166	20240617	163900	218034355	4130	4130	4130	4130	0
167	20240617	163800	218034355	4130	4130	4130	4130	0
168	20240617	163700	218034355	4130	4130	4130	4130	0
169	20240617	163600	218034355	4130	4130	4130	4130	0
170	20240617	163500	218034355	4130	4130	4130	4130	0
171	20240617	163400	218034355	4130	4130	4130	4130	0
172	20240617	163300	218034355	4130	4130	4130	4130	0
173	20240617	163200	218034355	4130	4130	4130	4130	0
174	20240617	163100	218034355	4130	4130	4130	4130	0
175	20240617	163000	218034355	4130	4130	4130	4130	0
176	20240617	162900	218034355	4130	4130	4130	4130	0
177	20240617	162800	218034355	4130	4130	4130	4130	0
178	20240617	162700	218034355	4130	4130	4130	4130	0
179	20240617	162600	218034355	4130	4130	4130	4130	0
180	20240617	162500	218034355	4130	4130	4130	4130	0
181	20240617	162400	218034355	4130	4130	4130	4130	0
182	20240617	162300	218034355	4130	4130	4130	4130	284
183	20240617	162200	218034355	4130	4130	4130	4130	0
184	20240617	162100	218034355	4130	4130	4130	4130	0
185	20240617	162000	218034355	4130	4130	4130	4130	0
186	20240617	161900	218034355	4130	4130	4130	4130	0
187	20240617	161800	218034355	4130	4130	4130	4130	0
188	20240617	161700	218034355	4130	4130	4130	4130	0
189	20240617	161600	218034355	4130	4130	4130	4130	0
190	20240617	161500	218034355	4130	4130	4130	4130	0
191	20240617	161400	218034355	4130	4130	4130	4130	0
192	20240617	161300	218034355	4130	4130	4130	4130	0
193	20240617	161200	218034355	4130	4130	4130	4130	0
194	20240617	161100	218034355	4130	4130	4130	4130	0
195	20240617	161000	218034355	4130	4130	4130	4130	0
196	20240617	160900	218034355	4130	4130	4130	4130	0
197	20240617	160800	218034355	4130	4130	4130	4130	0
198	20240617	160700	218034355	4130	4130	4130	4130	0
199	20240617	160600	218034355	4130	4130	4130	4130	0
200	20240617	160500	218034355	4130	4130	4130	4130	0
201	20240617	160400	218034355	4130	4130	4130	4130	0
202	20240617	160300	218034355	4130	4130	4130	4130	0
203	20240617	160200	218034355	4130	4130	4130	4130	0
204	20240617	160100	218034355	4130	4130	4130	4130	0
205	20240617	160000	218034355	4130	4130	4130	4130	0
206	20240617	155900	218034355	4130	4130	4130	4130	0
207	20240617	155800	218034355	4130	4130	4130	4130	0
208	20240617	155700	218034355	4130	4130	4130	4130	0
209	20240617	155600	218034355	4130	4130	4130	4130	0
210	20240617	155500	218034355	4130	4130	4130	4130	0
211	20240617	155400	218034355	4130	4130	4130	4130	0
212	20240617	155300	218034355	4130	4130	4130	4130	284
213	20240617	155200	218034355	4130	4130	4130	4130	0
214	20240617	155100	218034355	4130	4130	4130	4130	0
215	20240617	155000	218034355	4130	4130	4130	4130	0
216	20240617	154900	218034355	4130	4130	4130	4130	0
217	20240617	154800	218034355	4130	4130	4130	4130	0
218	20240617	154700	218034355	4130	4130	4130	4130	0
219	20240617	154600	218034355	4130	4130	4130	4130	0
220	20240617	154500	218034355	4130	4130	4130	4130	0
221	20240617	154400	218034355	4130	4130	4130	4130	0
222	20240617	154300	218034355	4130	4130	4130	4130	0
223	20240617	154200	218034355	4130	4130	4130	4130	0
224	20240617	154100	218034355	4130	4130	4130	4130	0
225	20240617	154000	218034355	4130	4130	4130	4130	0
226	20240617	153900	218034355	4130	4130	4130	4130	0
227	20240617	153800	218034355	4130	4130	4130	4130	0
228	20240617	153700	218034355	4130	4130	4130	4130	0
229	20240617	153600	218034355	4130	4130	4130	4130	0
230	20240617	153500	218034355	4130	4130	4130	4130	0
231	20240617	153400	218034355	4130	4130	4130	4130	0
232	20240617	153300	218034355	4130	4130	4130	4130	0
233	20240617	153200	218034355	4130	4130	4130	4130	0
234	20240617	153100	218034355	4130	4130	4130	4130	0
235	20240617	153000	218034355	4130	4130	4130	4130	284
236	20240617	152900	216861435	4120	4120	4120	4120	0
237	20240617	152800	216861435	4120	4120	4120	4120	0
238	20240617	152700	216861435	4120	4120	4120	4120	0
239	20240617	152600	216861435	4120	4120	4120	4120	0
240	20240617	152500	216861435	4120	4120	4120	4120	0
241	20240617	152400	216861435	4120	4120	4120	4120	0
242	20240617	152300	216861435	4120	4120	4120	4120	0
243	20240617	152200	216861435	4120	4120	4120	4120	0
244	20240617	152100	216861435	4120	4120	4120	4120	0
245	20240617	152000	216861435	4120	4120	4120	4120	0
246	20240617	151900	216861435	4120	4120	4125	4115	356
247	20240617	151800	215396470	4115	4120	4120	4115	4
248	20240617	151700	215380005	4130	4130	4130	4130	0
249	20240617	151600	215380005	4130	4130	4130	4130	15
250	20240617	151500	215318055	4115	4115	4115	4115	0
251	20240617	151400	215318055	4115	4115	4115	4115	0
252	20240617	151300	215318055	4115	4125	4125	4115	369
253	20240617	151200	213798750	4125	4125	4125	4125	1
254	20240617	151100	213794625	4125	4125	4125	4125	1
255	20240617	151000	213790500	4125	4125	4125	4125	1
256	20240617	150900	213786375	4125	4125	4125	4125	1
257	20240617	150800	213782250	4125	4125	4125	4125	0
258	20240617	150700	213782250	4125	4125	4125	4125	0
259	20240617	150600	213782250	4125	4125	4125	4125	2
260	20240617	150500	213774000	4125	4125	4125	4125	10
261	20240617	150400	213732750	4130	4130	4130	4130	0
262	20240617	150300	213732750	4130	4130	4130	4130	0
263	20240617	150200	213732750	4130	4130	4130	4130	0
264	20240617	150100	213732750	4130	4130	4130	4130	17
265	20240617	150000	213662540	4130	4125	4130	4115	74
266	20240617	145900	213357280	4130	4130	4130	4130	0
267	20240617	145800	213357280	4130	4130	4130	4130	80
268	20240617	145700	213026880	4130	4130	4130	4130	0
269	20240617	145600	213026880	4130	4130	4130	4130	0
270	20240617	145500	213026880	4130	4130	4130	4130	0
271	20240617	145400	213026880	4130	4130	4130	4130	0
272	20240617	145300	213026880	4130	4130	4130	4130	0
273	20240617	145200	213026880	4130	4130	4130	4130	0
274	20240617	145100	213026880	4130	4130	4130	4130	0
275	20240617	145000	213026880	4130	4130	4130	4130	2
276	20240617	144900	213018620	4130	4130	4130	4130	877
277	20240617	144800	209396610	4130	4130	4130	4130	0
278	20240617	144700	209396610	4130	4130	4130	4130	0
279	20240617	144600	209396610	4130	4130	4130	4130	0
280	20240617	144500	209396610	4130	4130	4130	4130	12
281	20240617	144400	209347050	4130	4130	4130	4130	0
282	20240617	144300	209347050	4130	4130	4130	4130	0
283	20240617	144200	209347050	4130	4130	4130	4130	10
284	20240617	144100	209305750	4125	4125	4125	4125	123
285	20240617	144000	208798375	4125	4125	4125	4125	0
286	20240617	143900	208798375	4125	4125	4125	4125	17
287	20240617	143800	208728250	4130	4130	4130	4130	0
288	20240617	143700	208728250	4130	4130	4130	4130	0
289	20240617	143600	208728250	4130	4130	4130	4130	0
290	20240617	143500	208728250	4130	4130	4130	4130	0
291	20240617	143400	208728250	4130	4130	4130	4130	0
292	20240617	143300	208728250	4130	4130	4130	4130	0
293	20240617	143200	208728250	4130	4130	4130	4130	0
294	20240617	143100	208728250	4130	4130	4130	4130	0
295	20240617	143000	208728250	4130	4130	4130	4130	0
296	20240617	142900	208728250	4130	4130	4130	4130	0
297	20240617	142800	208728250	4130	4130	4130	4130	80
298	20240617	142700	208397850	4130	4130	4130	4130	0
299	20240617	142600	208397850	4130	4125	4130	4110	5988
300	20240617	142500	183759200	4125	4125	4125	4125	1173
301	20240617	142400	178920575	4125	4125	4125	4125	23
302	20240617	142300	178825700	4130	4130	4130	4130	0
303	20240617	142200	178825700	4130	4130	4130	4130	0
304	20240617	142100	178825700	4130	4130	4130	4130	0
305	20240617	142000	178825700	4130	4130	4130	4130	2
306	20240617	141900	178817440	4140	4140	4140	4140	0
307	20240617	141800	178817440	4140	4140	4140	4140	0
308	20240617	141700	178817440	4140	4140	4140	4140	0
309	20240617	141600	178817440	4140	4140	4140	4140	0
310	20240617	141500	178817440	4140	4140	4140	4140	0
311	20240617	141400	178817440	4140	4140	4140	4140	0
312	20240617	141300	178817440	4140	4140	4140	4140	0
313	20240617	141200	178817440	4140	4140	4140	4140	0
314	20240617	141100	178817440	4140	4140	4140	4140	0
315	20240617	141000	178817440	4140	4140	4140	4140	0
316	20240617	140900	178817440	4140	4140	4140	4140	0
317	20240617	140800	178817440	4140	4140	4140	4140	100
318	20240617	140700	178403440	4145	4145	4145	4145	0
319	20240617	140600	178403440	4145	4145	4145	4145	3
320	20240617	140500	178391005	4145	4145	4145	4145	0
321	20240617	140400	178391005	4145	4145	4145	4145	0
322	20240617	140300	178391005	4145	4145	4145	4145	0
323	20240617	140200	178391005	4145	4145	4145	4145	0
324	20240617	140100	178391005	4145	4145	4145	4145	0
325	20240617	140000	178391005	4145	4145	4145	4145	0
326	20240617	135900	178391005	4145	4145	4145	4145	0
327	20240617	135800	178391005	4145	4145	4145	4145	0
328	20240617	135700	178391005	4145	4145	4145	4145	0
329	20240617	135600	178391005	4145	4145	4145	4145	0
330	20240617	135500	178391005	4145	4145	4145	4145	0
331	20240617	135400	178391005	4145	4145	4145	4145	0
332	20240617	135300	178391005	4145	4145	4145	4145	0
333	20240617	135200	178391005	4145	4145	4145	4145	0
334	20240617	135100	178391005	4145	4145	4145	4145	14
335	20240617	135000	178332975	4145	4145	4145	4145	0
336	20240617	134900	178332975	4145	4145	4145	4145	0
337	20240617	134800	178332975	4145	4145	4145	4145	1
338	20240617	134700	178328830	4145	4145	4145	4145	0
339	20240617	134600	178328830	4145	4130	4145	4130	25
340	20240617	134500	178225400	4125	4125	4125	4125	537
341	20240617	134400	176010275	4120	4120	4120	4120	0
342	20240617	134300	176010275	4120	4120	4120	4120	2000
343	20240617	134200	167770275	4125	4125	4125	4125	185
344	20240617	134100	167007150	4125	4125	4125	4125	15
345	20240617	134000	166945275	4120	4125	4125	4120	241
346	20240617	133900	165951275	4130	4130	4130	4130	0
347	20240617	133800	165951275	4130	4130	4130	4130	0
348	20240617	133700	165951275	4130	4130	4130	4130	0
349	20240617	133600	165951275	4130	4130	4130	4130	0
350	20240617	133500	165951275	4130	4130	4130	4130	0
351	20240617	133400	165951275	4130	4130	4130	4130	0
352	20240617	133300	165951275	4130	4125	4130	4125	1400
353	20240617	133200	160175400	4125	4125	4125	4125	0
354	20240617	133100	160175400	4125	4125	4125	4125	8
355	20240617	133000	160142400	4125	4125	4125	4125	242
356	20240617	132900	159144150	4125	4125	4125	4125	0
357	20240617	132800	159144150	4125	4125	4125	4125	0
358	20240617	132700	159144150	4125	4125	4125	4125	0
359	20240617	132600	159144150	4125	4125	4125	4125	1
360	20240617	132500	159140025	4125	4125	4125	4125	120
361	20240617	132400	158645025	4120	4120	4120	4120	71
362	20240617	132300	158352505	4125	4125	4125	4125	0
363	20240617	132200	158352505	4125	4125	4125	4125	124
364	20240617	132100	157841005	4125	4125	4125	4125	0
365	20240617	132000	157841005	4125	4125	4125	4125	9
366	20240617	131900	157803880	4125	4125	4125	4125	0
367	20240617	131800	157803880	4125	4125	4125	4125	0
368	20240617	131700	157803880	4125	4125	4125	4125	0
369	20240617	131600	157803880	4125	4125	4125	4125	0
370	20240617	131500	157803880	4125	4125	4125	4125	0
371	20240617	131400	157803880	4125	4125	4125	4125	0
372	20240617	131300	157803880	4125	4125	4125	4125	0
373	20240617	131200	157803880	4125	4125	4125	4125	0
374	20240617	131100	157803880	4125	4125	4125	4125	0
375	20240617	131000	157803880	4125	4125	4125	4125	0
376	20240617	130900	157803880	4125	4125	4125	4125	0
377	20240617	130800	157803880	4125	4125	4125	4125	0
378	20240617	130700	157803880	4125	4125	4125	4125	0
379	20240617	130600	157803880	4125	4125	4125	4125	0
380	20240617	130500	157803880	4125	4125	4125	4125	0
381	20240617	130400	157803880	4125	4125	4125	4125	0
382	20240617	130300	157803880	4125	4125	4125	4125	0
383	20240617	130200	157803880	4125	4125	4125	4125	0
384	20240617	130100	157803880	4125	4125	4125	4125	0
385	20240617	130000	157803880	4125	4125	4125	4125	968
386	20240617	125900	153810880	4125	4125	4125	4125	0
387	20240617	125800	153810880	4125	4125	4125	4125	0
388	20240617	125700	153810880	4125	4125	4125	4125	145
389	20240617	125600	153212755	4125	4125	4125	4125	0
390	20240617	125500	153212755	4125	4125	4125	4125	8
391	20240617	125400	153179755	4125	4125	4125	4125	11
392	20240617	125300	153134380	4125	4125	4125	4125	10
393	20240617	125200	153093130	4120	4120	4120	4120	963
394	20240617	125100	149125570	4125	4125	4125	4125	0
395	20240617	125000	149125570	4125	4125	4125	4125	346
396	20240617	124900	147698320	4125	4125	4125	4125	100
397	20240617	124800	147285820	4125	4125	4125	4125	407
398	20240617	124700	145606945	4125	4120	4125	4120	210
399	20240617	124600	144741295	4120	4120	4120	4120	0
400	20240617	124500	144741295	4120	4125	4125	4120	336
401	20240617	124400	143355795	4125	4125	4125	4125	0
402	20240617	124300	143355795	4125	4125	4125	4125	0
403	20240617	124200	143355795	4125	4125	4125	4125	0
404	20240617	124100	143355795	4125	4125	4125	4125	0
405	20240617	124000	143355795	4125	4125	4125	4125	0
406	20240617	123900	143355795	4125	4125	4125	4125	0
407	20240617	123800	143355795	4125	4125	4125	4125	0
408	20240617	123700	143355795	4125	4125	4125	4125	0
409	20240617	123600	143355795	4125	4125	4125	4125	0
410	20240617	123500	143355795	4125	4125	4125	4125	0
411	20240617	123400	143355795	4125	4125	4125	4125	0
412	20240617	123300	143355795	4125	4125	4125	4125	587
413	20240617	123200	140934420	4125	4125	4125	4125	0
414	20240617	123100	140934420	4125	4125	4125	4125	0
415	20240617	123000	140934420	4125	4125	4125	4125	0
416	20240617	122900	140934420	4125	4125	4125	4125	0
417	20240617	122800	140934420	4125	4125	4125	4125	17
418	20240617	122700	140864295	4125	4125	4125	4125	0
419	20240617	122600	140864295	4125	4125	4125	4125	0
420	20240617	122500	140864295	4125	4125	4125	4125	0
421	20240617	122400	140864295	4125	4125	4125	4125	0
422	20240617	122300	140864295	4125	4125	4125	4125	1
423	20240617	122200	140860170	4125	4125	4125	4125	4
424	20240617	122100	140843670	4120	4120	4120	4120	1
425	20240617	122000	140839550	4120	4120	4120	4120	0
426	20240617	121900	140839550	4120	4120	4120	4120	0
427	20240617	121800	140839550	4120	4125	4125	4120	310
428	20240617	121700	139562335	4125	4125	4125	4125	0
429	20240617	121600	139562335	4125	4125	4125	4125	205
430	20240617	121500	138716710	4125	4125	4125	4125	0
431	20240617	121400	138716710	4125	4125	4125	4125	0
432	20240617	121300	138716710	4125	4125	4125	4125	0
433	20240617	121200	138716710	4125	4125	4125	4125	0
434	20240617	121100	138716710	4125	4125	4125	4125	0
435	20240617	121000	138716710	4125	4125	4125	4125	0
436	20240617	120900	138716710	4125	4125	4125	4125	0
437	20240617	120800	138716710	4125	4125	4125	4125	52
438	20240617	120700	138502210	4125	4125	4125	4125	240
439	20240617	120600	137512210	4125	4125	4125	4125	1
440	20240617	120500	137508085	4120	4125	4125	4120	500
441	20240617	120400	135447015	4125	4125	4125	4125	0
442	20240617	120300	135447015	4125	4125	4125	4125	0
443	20240617	120200	135447015	4125	4125	4125	4125	0
444	20240617	120100	135447015	4125	4125	4125	4125	26
445	20240617	120000	135339765	4125	4125	4125	4125	0
446	20240617	115900	135339765	4125	4125	4125	4125	2
447	20240617	115800	135331515	4125	4125	4125	4125	0
448	20240617	115700	135331515	4125	4125	4125	4125	0
449	20240617	115600	135331515	4125	4125	4125	4125	0
450	20240617	115500	135331515	4125	4125	4125	4125	2
451	20240617	115400	135323265	4125	4125	4125	4125	0
452	20240617	115300	135323265	4125	4125	4125	4125	0
453	20240617	115200	135323265	4125	4125	4125	4125	49
454	20240617	115100	135121140	4125	4125	4125	4125	0
455	20240617	115000	135121140	4125	4125	4125	4125	0
456	20240617	114900	135121140	4125	4125	4125	4125	0
457	20240617	114800	135121140	4125	4125	4125	4125	0
458	20240617	114700	135121140	4125	4125	4125	4125	11
459	20240617	114600	135075765	4125	4125	4125	4125	0
460	20240617	114500	135075765	4125	4125	4125	4125	0
461	20240617	114400	135075765	4125	4125	4125	4125	0
462	20240617	114300	135075765	4125	4125	4125	4125	1
463	20240617	114200	135071640	4120	4120	4120	4120	0
464	20240617	114100	135071640	4120	4120	4120	4120	0
465	20240617	114000	135071640	4120	4120	4120	4120	0
466	20240617	113900	135071640	4120	4120	4120	4120	0
467	20240617	113800	135071640	4120	4120	4120	4120	250
468	20240617	113700	134041640	4120	4120	4120	4120	1
469	20240617	113600	134037520	4120	4120	4120	4120	54
470	20240617	113500	133815040	4115	4115	4115	4115	0
471	20240617	113400	133815040	4115	4115	4115	4115	0
472	20240617	113300	133815040	4115	4115	4115	4115	1
473	20240617	113200	133810925	4115	4115	4115	4115	0
474	20240617	113100	133810925	4115	4115	4115	4115	0
475	20240617	113000	133810925	4115	4115	4115	4115	231
476	20240617	112900	132860360	4115	4115	4115	4115	0
477	20240617	112800	132860360	4115	4115	4115	4115	0
478	20240617	112700	132860360	4115	4115	4115	4115	0
479	20240617	112600	132860360	4115	4115	4115	4115	9
480	20240617	112500	132823325	4145	4145	4145	4145	0
481	20240617	112400	132823325	4145	4145	4145	4145	0
482	20240617	112300	132823325	4145	4145	4145	4145	0
483	20240617	112200	132823325	4145	4120	4145	4115	116
484	20240617	112100	132344415	4145	4145	4145	4145	1
485	20240617	112000	132340270	4120	4120	4120	4120	30
486	20240617	111900	132216670	4145	4145	4145	4145	0
487	20240617	111800	132216670	4145	4145	4145	4145	4
488	20240617	111700	132200090	4145	4120	4145	4120	201
489	20240617	111600	131371945	4120	4120	4120	4120	0
490	20240617	111500	131371945	4120	4135	4135	4120	4000
491	20240617	111400	114885100	4150	4135	4150	4135	101
492	20240617	111300	114467450	4135	4135	4135	4135	0
493	20240617	111200	114467450	4135	4150	4150	4135	2
494	20240617	111100	114459165	4150	4140	4150	4135	311
495	20240617	111000	113171130	4140	4140	4140	4140	0
496	20240617	110900	113171130	4140	4140	4140	4140	0
497	20240617	110800	113171130	4140	4140	4140	4140	0
498	20240617	110700	113171130	4140	4140	4140	4140	0
499	20240617	110600	113171130	4140	4140	4140	4140	0
500	20240617	110500	113171130	4140	4155	4155	4140	2
501	20240617	110400	113162835	4155	4155	4155	4155	0
502	20240617	110300	113162835	4155	4155	4155	4155	0
503	20240617	110200	113162835	4155	4155	4155	4155	1
504	20240617	110100	113158680	4140	4140	4140	4140	0
505	20240617	110000	113158680	4140	4140	4140	4140	1
506	20240617	105900	113154540	4155	4140	4155	4140	2
507	20240617	105800	113146245	4140	4140	4140	4140	0
508	20240617	105700	113146245	4140	4140	4140	4140	25
509	20240617	105600	113042745	4155	4140	4155	4140	77
510	20240617	105500	112723950	4140	4140	4140	4140	23
511	20240617	105400	112628730	4140	4140	4140	4140	0
512	20240617	105300	112628730	4140	4140	4140	4140	1
513	20240617	105200	112624590	4140	4140	4140	4140	5
514	20240617	105100	112603890	4140	4140	4140	4140	23
515	20240617	105000	112508670	4140	4155	4155	4140	357
516	20240617	104900	111026950	4145	4155	4155	4145	2
517	20240617	104800	111018650	4155	4155	4155	4155	0
518	20240617	104700	111018650	4155	4155	4155	4155	1
519	20240617	104600	111014495	4145	4145	4145	4145	0
520	20240617	104500	111014495	4145	4145	4145	4145	10
521	20240617	104400	110973045	4155	4150	4155	4145	1027
522	20240617	104300	106716010	4155	4155	4155	4155	36
523	20240617	104200	106566430	4150	4160	4160	4150	451
524	20240617	104100	104692495	4185	4155	4185	4155	1501
525	20240617	104000	98455810	4185	4155	4185	4155	105
526	20240617	103900	98019385	4155	4185	4185	4155	304
527	20240617	103800	96747175	4185	4185	4185	4185	1
528	20240617	103700	96742990	4155	4185	4185	4155	2
529	20240617	103600	96734650	4170	4170	4170	4170	0
530	20240617	103500	96734650	4170	4170	4170	4170	0
531	20240617	103400	96734650	4170	4170	4170	4170	0
532	20240617	103300	96734650	4170	4170	4170	4170	164
533	20240617	103200	96050770	4170	4170	4170	4170	20
534	20240617	103100	95967370	4170	4170	4170	4170	0
535	20240617	103000	95967370	4170	4170	4170	4170	0
536	20240617	102900	95967370	4170	4170	4170	4170	100
537	20240617	102800	95550370	4170	4175	4185	4170	246
538	20240617	102700	94523315	4185	4185	4185	4185	0
539	20240617	102600	94523315	4185	4185	4185	4185	0
540	20240617	102500	94523315	4185	4175	4185	4175	40
541	20240617	102400	94356305	4175	4175	4175	4175	0
542	20240617	102300	94356305	4175	4175	4175	4175	0
543	20240617	102200	94356305	4175	4175	4175	4175	0
544	20240617	102100	94356305	4175	4175	4175	4175	1
545	20240617	102000	94352130	4170	4170	4170	4170	0
546	20240617	101900	94352130	4170	4170	4170	4170	11
547	20240617	101800	94306260	4175	4175	4175	4175	135
548	20240617	101700	93742635	4175	4175	4175	4175	3
549	20240617	101600	93730110	4175	4175	4175	4175	0
550	20240617	101500	93730110	4175	4175	4175	4175	0
551	20240617	101400	93730110	4175	4175	4175	4175	0
552	20240617	101300	93730110	4175	4175	4175	4175	0
553	20240617	101200	93730110	4175	4175	4175	4175	2
554	20240617	101100	93721760	4175	4170	4175	4170	45
555	20240617	101000	93533935	4175	4175	4175	4175	3
556	20240617	100900	93521410	4175	4170	4175	4170	142
557	20240617	100800	92929135	4170	4170	4170	4170	0
558	20240617	100700	92929135	4170	4175	4175	4170	59
559	20240617	100600	92682890	4175	4175	4175	4175	21
560	20240617	100500	92595215	4175	4175	4175	4175	62
561	20240617	100400	92336365	4175	4175	4175	4175	2
562	20240617	100300	92328015	4175	4175	4175	4175	21
563	20240617	100200	92240340	4155	4160	4160	4155	200
564	20240617	100100	91408635	4190	4190	4190	4190	0
565	20240617	100000	91408635	4190	4190	4190	4190	0
566	20240617	095900	91408635	4190	4190	4190	4190	0
567	20240617	095800	91408635	4190	4190	4190	4190	0
568	20240617	095700	91408635	4190	4190	4190	4185	288
569	20240617	095600	90201970	4190	4180	4190	4180	127
570	20240617	095500	89671100	4190	4190	4200	4190	227
571	20240617	095400	88719395	4190	4180	4190	4180	400
572	20240617	095300	87046865	4180	4155	4180	4155	10520
573	20240617	095200	43128220	4155	4165	4170	4155	54
574	20240617	095100	42903310	4150	4145	4150	4145	53
575	20240617	095000	42683560	4150	4150	4150	4150	130
576	20240617	094900	42144060	4145	4145	4145	4145	1279
577	20240617	094800	36842605	4145	4140	4145	4140	3000
578	20240617	094700	24408600	4135	4135	4135	4135	1
579	20240617	094600	24404465	4120	4120	4120	4120	0
580	20240617	094500	24404465	4120	4120	4120	4120	100
581	20240617	094400	23992465	4145	4145	4145	4145	1
582	20240617	094300	23988320	4120	4140	4145	4120	295
583	20240617	094200	22765695	4140	4140	4140	4140	80
584	20240617	094100	22434495	4140	4125	4140	4125	224
585	20240617	094000	21508295	4125	4125	4125	4125	0
586	20240617	093900	21508295	4125	4125	4125	4125	0
587	20240617	093800	21508295	4125	4120	4125	4120	9
588	20240617	093700	21471210	4120	4120	4120	4120	0
589	20240617	093600	21471210	4120	4120	4120	4120	98
590	20240617	093500	21067450	4120	4120	4120	4120	1
591	20240617	093400	21063330	4115	4115	4115	4115	1043
592	20240617	093300	16771385	4120	4110	4120	4110	10
593	20240617	093200	16730195	4110	4110	4110	4110	0
594	20240617	093100	16730195	4110	4110	4110	4110	0
595	20240617	093000	16730195	4110	4115	4115	4110	570
596	20240617	092900	14384995	4110	4115	4115	4110	720
597	20240617	092800	11422710	4120	4120	4120	4120	8
598	20240617	092700	11389750	4120	4120	4120	4120	0
599	20240617	092600	11389750	4120	4120	4120	4120	1
600	20240617	092500	11385630	4115	4115	4115	4115	35
601	20240617	092400	11241605	4115	4115	4115	4115	0
602	20240617	092300	11241605	4115	4120	4120	4115	6
603	20240617	092200	11216890	4115	4115	4115	4115	410
604	20240617	092100	9529740	4115	4120	4120	4115	64
605	20240617	092000	9266065	4120	4115	4120	4115	17
606	20240617	091900	9196035	4115	4140	4140	4115	5
607	20240617	091800	9175360	4120	4120	4120	4120	19
608	20240617	091700	9097080	4120	4120	4120	4120	0
609	20240617	091600	9097080	4120	4115	4120	4115	11
610	20240617	091500	9051765	4120	4120	4120	4120	0
611	20240617	091400	9051765	4120	4120	4120	4120	1
612	20240617	091300	9047645	4115	4115	4115	4115	0
613	20240617	091200	9047645	4115	4115	4115	4115	112
614	20240617	091100	8586765	4140	4140	4140	4140	1
615	20240617	091000	8582625	4110	4115	4115	4110	542
616	20240617	090900	6352300	4115	4145	4145	4115	5
617	20240617	090800	6331605	4145	4115	4145	4115	17
618	20240617	090700	6261620	4115	4145	4145	4115	721
619	20240617	090600	3294675	4125	4145	4145	4125	53
620	20240617	090500	3076010	4145	4145	4145	4145	0
621	20240617	090400	3076010	4145	4145	4145	4145	0
622	20240617	090300	3076010	4145	4145	4145	4145	0
623	20240617	090200	3076010	4145	4125	4145	4125	159
624	20240617	090100	2420115	4115	4115	4115	4115	13
625	20240617	090000	2366620	4110	4115	4125	4110	575