KissMeData/108670/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201000	618560450	41550	41550	41550	41550	1257
3	20240619	200900	618560450	41550	41550	41550	41550	0
4	20240619	200800	618560450	41550	41550	41550	41550	0
5	20240619	200700	618560450	41550	41550	41550	41550	0
6	20240619	200600	618560450	41550	41550	41550	41550	0
7	20240619	200500	618560450	41550	41550	41550	41550	0
8	20240619	200400	618560450	41550	41550	41550	41550	0
9	20240619	200300	618560450	41550	41550	41550	41550	0
10	20240619	200200	618560450	41550	41550	41550	41550	0
11	20240619	200100	618560450	41550	41550	41550	41550	0
12	20240619	200000	618560450	41550	41550	41550	41550	0
13	20240619	195900	618560450	41550	41550	41550	41550	0
14	20240619	195800	618560450	41550	41550	41550	41550	0
15	20240619	195700	618560450	41550	41550	41550	41550	0
16	20240619	195600	618560450	41550	41550	41550	41550	0
17	20240619	195500	618560450	41550	41550	41550	41550	0
18	20240619	195400	618560450	41550	41550	41550	41550	0
19	20240619	195300	618560450	41550	41550	41550	41550	0
20	20240619	195200	618560450	41550	41550	41550	41550	0
21	20240619	195100	618560450	41550	41550	41550	41550	0
22	20240619	195000	618560450	41550	41550	41550	41550	0
23	20240619	194900	618560450	41550	41550	41550	41550	0
24	20240619	194800	618560450	41550	41550	41550	41550	0
25	20240619	194700	618560450	41550	41550	41550	41550	0
26	20240619	194600	618560450	41550	41550	41550	41550	0
27	20240619	194500	618560450	41550	41550	41550	41550	0
28	20240619	194400	618560450	41550	41550	41550	41550	0
29	20240619	194300	618560450	41550	41550	41550	41550	0
30	20240619	194200	618560450	41550	41550	41550	41550	0
31	20240619	194100	618560450	41550	41550	41550	41550	0
32	20240619	194000	618560450	41550	41550	41550	41550	1257
33	20240619	193900	618560450	41550	41550	41550	41550	0
34	20240619	193800	618560450	41550	41550	41550	41550	0
35	20240619	193700	618560450	41550	41550	41550	41550	0
36	20240619	193600	618560450	41550	41550	41550	41550	0
37	20240619	193500	618560450	41550	41550	41550	41550	0
38	20240619	193400	618560450	41550	41550	41550	41550	0
39	20240619	193300	618560450	41550	41550	41550	41550	0
40	20240619	193200	618560450	41550	41550	41550	41550	0
41	20240619	193100	618560450	41550	41550	41550	41550	0
42	20240619	193000	618560450	41550	41550	41550	41550	0
43	20240619	192900	618560450	41550	41550	41550	41550	0
44	20240619	192800	618560450	41550	41550	41550	41550	0
45	20240619	192700	618560450	41550	41550	41550	41550	0
46	20240619	192600	618560450	41550	41550	41550	41550	0
47	20240619	192500	618560450	41550	41550	41550	41550	0
48	20240619	192400	618560450	41550	41550	41550	41550	0
49	20240619	192300	618560450	41550	41550	41550	41550	0
50	20240619	192200	618560450	41550	41550	41550	41550	0
51	20240619	192100	618560450	41550	41550	41550	41550	0
52	20240619	192000	618560450	41550	41550	41550	41550	0
53	20240619	191900	618560450	41550	41550	41550	41550	0
54	20240619	191800	618560450	41550	41550	41550	41550	0
55	20240619	191700	618560450	41550	41550	41550	41550	0
56	20240619	191600	618560450	41550	41550	41550	41550	0
57	20240619	191500	618560450	41550	41550	41550	41550	0
58	20240619	191400	618560450	41550	41550	41550	41550	0
59	20240619	191300	618560450	41550	41550	41550	41550	0
60	20240619	191200	618560450	41550	41550	41550	41550	0
61	20240619	191100	618560450	41550	41550	41550	41550	0
62	20240619	191000	618560450	41550	41550	41550	41550	1257
63	20240619	190900	618560450	41550	41550	41550	41550	0
64	20240619	190800	618560450	41550	41550	41550	41550	0
65	20240619	190700	618560450	41550	41550	41550	41550	0
66	20240619	190600	618560450	41550	41550	41550	41550	0
67	20240619	190500	618560450	41550	41550	41550	41550	0
68	20240619	190400	618560450	41550	41550	41550	41550	0
69	20240619	190300	618560450	41550	41550	41550	41550	0
70	20240619	190200	618560450	41550	41550	41550	41550	0
71	20240619	190100	618560450	41550	41550	41550	41550	0
72	20240619	190000	618560450	41550	41550	41550	41550	0
73	20240619	185900	618560450	41550	41550	41550	41550	0
74	20240619	185800	618560450	41550	41550	41550	41550	0
75	20240619	185700	618560450	41550	41550	41550	41550	0
76	20240619	185600	618560450	41550	41550	41550	41550	0
77	20240619	185500	618560450	41550	41550	41550	41550	0
78	20240619	185400	618560450	41550	41550	41550	41550	0
79	20240619	185300	618560450	41550	41550	41550	41550	0
80	20240619	185200	618560450	41550	41550	41550	41550	0
81	20240619	185100	618560450	41550	41550	41550	41550	0
82	20240619	185000	618560450	41550	41550	41550	41550	0
83	20240619	184900	618560450	41550	41550	41550	41550	0
84	20240619	184800	618560450	41550	41550	41550	41550	0
85	20240619	184700	618560450	41550	41550	41550	41550	0
86	20240619	184600	618560450	41550	41550	41550	41550	0
87	20240619	184500	618560450	41550	41550	41550	41550	0
88	20240619	184400	618560450	41550	41550	41550	41550	0
89	20240619	184300	618560450	41550	41550	41550	41550	0
90	20240619	184200	618560450	41550	41550	41550	41550	0
91	20240619	184100	618560450	41550	41550	41550	41550	0
92	20240619	184000	618560450	41550	41550	41550	41550	1257
93	20240619	183900	618560450	41550	41550	41550	41550	0
94	20240619	183800	618560450	41550	41550	41550	41550	0
95	20240619	183700	618560450	41550	41550	41550	41550	0
96	20240619	183600	618560450	41550	41550	41550	41550	0
97	20240619	183500	618560450	41550	41550	41550	41550	0
98	20240619	183400	618560450	41550	41550	41550	41550	0
99	20240619	183300	618560450	41550	41550	41550	41550	0
100	20240619	183200	618560450	41550	41550	41550	41550	0
101	20240619	183100	618560450	41550	41550	41550	41550	0
102	20240619	183000	618560450	41550	41550	41550	41550	0
103	20240619	182900	618560450	41550	41550	41550	41550	0
104	20240619	182800	618560450	41550	41550	41550	41550	0
105	20240619	182700	618560450	41550	41550	41550	41550	0
106	20240619	182600	618560450	41550	41550	41550	41550	0
107	20240619	182500	618560450	41550	41550	41550	41550	0
108	20240619	182400	618560450	41550	41550	41550	41550	0
109	20240619	182300	618560450	41550	41550	41550	41550	0
110	20240619	182200	618560450	41550	41550	41550	41550	0
111	20240619	182100	618560450	41550	41550	41550	41550	0
112	20240619	182000	618560450	41550	41550	41550	41550	0
113	20240619	181900	618560450	41550	41550	41550	41550	0
114	20240619	181800	618560450	41550	41550	41550	41550	0
115	20240619	181700	618560450	41550	41550	41550	41550	0
116	20240619	181600	618560450	41550	41550	41550	41550	0
117	20240619	181500	618560450	41550	41550	41550	41550	0
118	20240619	181400	618560450	41550	41550	41550	41550	0
119	20240619	181300	618560450	41550	41550	41550	41550	0
120	20240619	181200	618560450	41550	41550	41550	41550	0
121	20240619	181100	618560450	41550	41550	41550	41550	0
122	20240619	181000	618560450	41550	41550	41550	41550	1257
123	20240619	180900	618560450	41550	41550	41550	41550	0
124	20240619	180800	618560450	41550	41550	41550	41550	0
125	20240619	180700	618560450	41550	41550	41550	41550	0
126	20240619	180600	618560450	41550	41550	41550	41550	0
127	20240619	180500	618560450	41550	41550	41550	41550	0
128	20240619	180400	618560450	41550	41550	41550	41550	0
129	20240619	180300	618560450	41550	41550	41550	41550	0
130	20240619	180200	618560450	41550	41550	41550	41550	0
131	20240619	180100	618560450	41550	41550	41550	41550	0
132	20240619	180000	618560450	41550	41550	41550	41550	0
133	20240619	175900	618560450	41550	41550	41550	41550	0
134	20240619	175800	618560450	41550	41550	41550	41550	0
135	20240619	175700	618560450	41550	41550	41550	41550	0
136	20240619	175600	618560450	41550	41550	41550	41550	0
137	20240619	175500	618560450	41550	41550	41550	41550	0
138	20240619	175400	618560450	41550	41550	41550	41550	0
139	20240619	175300	618560450	41550	41550	41550	41550	0
140	20240619	175200	618560450	41550	41550	41550	41550	0
141	20240619	175100	618560450	41550	41550	41550	41550	0
142	20240619	175000	618560450	41550	41550	41550	41550	0
143	20240619	174900	618560450	41550	41550	41550	41550	0
144	20240619	174800	618560450	41550	41550	41550	41550	0
145	20240619	174700	618560450	41550	41550	41550	41550	0
146	20240619	174600	618560450	41550	41550	41550	41550	0
147	20240619	174500	618560450	41550	41550	41550	41550	0
148	20240619	174400	618560450	41550	41550	41550	41550	0
149	20240619	174300	618560450	41550	41550	41550	41550	0
150	20240619	174200	618560450	41550	41550	41550	41550	0
151	20240619	174100	618560450	41550	41550	41550	41550	0
152	20240619	174000	618560450	41550	41550	41550	41550	1257
153	20240619	173900	618560450	41550	41550	41550	41550	0
154	20240619	173800	618560450	41550	41550	41550	41550	0
155	20240619	173700	618560450	41550	41550	41550	41550	0
156	20240619	173600	618560450	41550	41550	41550	41550	0
157	20240619	173500	618560450	41550	41550	41550	41550	0
158	20240619	173400	618560450	41550	41550	41550	41550	0
159	20240619	173300	618560450	41550	41550	41550	41550	0
160	20240619	173200	618560450	41550	41550	41550	41550	0
161	20240619	173100	618560450	41550	41550	41550	41550	0
162	20240619	173000	618560450	41550	41550	41550	41550	0
163	20240619	172900	618560450	41550	41550	41550	41550	0
164	20240619	172800	618560450	41550	41550	41550	41550	0
165	20240619	172700	618560450	41550	41550	41550	41550	0
166	20240619	172600	618560450	41550	41550	41550	41550	0
167	20240619	172500	618560450	41550	41550	41550	41550	0
168	20240619	172400	618560450	41550	41550	41550	41550	0
169	20240619	172300	618560450	41550	41550	41550	41550	0
170	20240619	172200	618560450	41550	41550	41550	41550	0
171	20240619	172100	618560450	41550	41550	41550	41550	0
172	20240619	172000	618560450	41550	41550	41550	41550	0
173	20240619	171900	618560450	41550	41550	41550	41550	0
174	20240619	171800	618560450	41550	41550	41550	41550	0
175	20240619	171700	618560450	41550	41550	41550	41550	0
176	20240619	171600	618560450	41550	41550	41550	41550	0
177	20240619	171500	618560450	41550	41550	41550	41550	0
178	20240619	171400	618560450	41550	41550	41550	41550	0
179	20240619	171300	618560450	41550	41550	41550	41550	0
180	20240619	171200	618560450	41550	41550	41550	41550	0
181	20240619	171100	618560450	41550	41550	41550	41550	0
182	20240619	171000	618560450	41550	41550	41550	41550	1257
183	20240619	170900	618560450	41550	41550	41550	41550	0
184	20240619	170800	618560450	41550	41550	41550	41550	0
185	20240619	170700	618560450	41550	41550	41550	41550	0
186	20240619	170600	618560450	41550	41550	41550	41550	0
187	20240619	170500	618560450	41550	41550	41550	41550	0
188	20240619	170400	618560450	41550	41550	41550	41550	0
189	20240619	170300	618560450	41550	41550	41550	41550	0
190	20240619	170200	618560450	41550	41550	41550	41550	0
191	20240619	170100	618560450	41550	41550	41550	41550	0
192	20240619	170000	618560450	41550	41550	41550	41550	0
193	20240619	165900	618560450	41550	41550	41550	41550	0
194	20240619	165800	618560450	41550	41550	41550	41550	0
195	20240619	165700	618560450	41550	41550	41550	41550	0
196	20240619	165600	618560450	41550	41550	41550	41550	0
197	20240619	165500	618560450	41550	41550	41550	41550	0
198	20240619	165400	618560450	41550	41550	41550	41550	0
199	20240619	165300	618560450	41550	41550	41550	41550	0
200	20240619	165200	618560450	41550	41550	41550	41550	0
201	20240619	165100	618560450	41550	41550	41550	41550	0
202	20240619	165000	618560450	41550	41550	41550	41550	0
203	20240619	164900	618560450	41550	41550	41550	41550	0
204	20240619	164800	618560450	41550	41550	41550	41550	0
205	20240619	164700	618560450	41550	41550	41550	41550	0
206	20240619	164600	618560450	41550	41550	41550	41550	0
207	20240619	164500	618560450	41550	41550	41550	41550	0
208	20240619	164400	618560450	41550	41550	41550	41550	0
209	20240619	164300	618560450	41550	41550	41550	41550	0
210	20240619	164200	618560450	41550	41550	41550	41550	0
211	20240619	164100	618560450	41550	41550	41550	41550	0
212	20240619	164000	618560450	41550	41550	41550	41550	1257
213	20240619	163900	618560450	41550	41550	41550	41550	0
214	20240619	163800	618560450	41550	41550	41550	41550	0
215	20240619	163700	618560450	41550	41550	41550	41550	0
216	20240619	163600	618560450	41550	41550	41550	41550	0
217	20240619	163500	618560450	41550	41550	41550	41550	0
218	20240619	163400	618560450	41550	41550	41550	41550	0
219	20240619	163300	618560450	41550	41550	41550	41550	0
220	20240619	163200	618560450	41550	41550	41550	41550	0
221	20240619	163100	618560450	41550	41550	41550	41550	0
222	20240619	163000	618560450	41550	41550	41550	41550	0
223	20240619	162900	618560450	41550	41550	41550	41550	0
224	20240619	162800	618560450	41550	41550	41550	41550	0
225	20240619	162700	618560450	41550	41550	41550	41550	0
226	20240619	162600	618560450	41550	41550	41550	41550	0
227	20240619	162500	618560450	41550	41550	41550	41550	0
228	20240619	162400	618560450	41550	41550	41550	41550	0
229	20240619	162300	618560450	41550	41550	41550	41550	0
230	20240619	162200	618560450	41550	41550	41550	41550	0
231	20240619	162100	618560450	41550	41550	41550	41550	0
232	20240619	162000	618560450	41550	41550	41550	41550	0
233	20240619	161900	618560450	41550	41550	41550	41550	0
234	20240619	161800	618560450	41550	41550	41550	41550	0
235	20240619	161700	618560450	41550	41550	41550	41550	0
236	20240619	161600	618560450	41550	41550	41550	41550	0
237	20240619	161500	618560450	41550	41550	41550	41550	0
238	20240619	161400	618560450	41550	41550	41550	41550	0
239	20240619	161300	618560450	41550	41550	41550	41550	0
240	20240619	161200	618560450	41550	41550	41550	41550	0
241	20240619	161100	618560450	41550	41550	41550	41550	0
242	20240619	161000	618560450	41550	41550	41550	41550	1257
243	20240619	160900	618560450	41550	41550	41550	41550	0
244	20240619	160800	618560450	41550	41550	41550	41550	0
245	20240619	160700	618560450	41550	41550	41550	41550	0
246	20240619	160600	618560450	41550	41550	41550	41550	0
247	20240619	160500	618560450	41550	41550	41550	41550	0
248	20240619	160400	618560450	41550	41550	41550	41550	0
249	20240619	160300	618560450	41550	41550	41550	41550	0
250	20240619	160200	618560450	41550	41550	41550	41550	0
251	20240619	160100	618560450	41550	41550	41550	41550	0
252	20240619	160000	618560450	41550	41550	41550	41550	0
253	20240619	155900	618560450	41550	41550	41550	41550	0
254	20240619	155800	618560450	41550	41550	41550	41550	0
255	20240619	155700	618560450	41550	41550	41550	41550	0
256	20240619	155600	618560450	41550	41550	41550	41550	0
257	20240619	155500	618560450	41550	41550	41550	41550	0
258	20240619	155400	618560450	41550	41550	41550	41550	0
259	20240619	155300	618560450	41550	41550	41550	41550	0
260	20240619	155200	618560450	41550	41550	41550	41550	0
261	20240619	155100	618560450	41550	41550	41550	41550	0
262	20240619	155000	618560450	41550	41550	41550	41550	0
263	20240619	154900	618560450	41550	41550	41550	41550	0
264	20240619	154800	618560450	41550	41550	41550	41550	0
265	20240619	154700	618560450	41550	41550	41550	41550	0
266	20240619	154600	618560450	41550	41550	41550	41550	0
267	20240619	154500	618560450	41550	41550	41550	41550	0
268	20240619	154400	618560450	41550	41550	41550	41550	0
269	20240619	154300	618560450	41550	41550	41550	41550	0
270	20240619	154200	618560450	41550	41550	41550	41550	0
271	20240619	154100	618560450	41550	41550	41550	41550	0
272	20240619	154000	618560450	41550	41550	41550	41550	1257
273	20240619	153900	618560450	41550	41550	41550	41550	0
274	20240619	153800	618560450	41550	41550	41550	41550	0
275	20240619	153700	618560450	41550	41550	41550	41550	0
276	20240619	153600	618560450	41550	41550	41550	41550	0
277	20240619	153500	618560450	41550	41550	41550	41550	0
278	20240619	153400	618560450	41550	41550	41550	41550	0
279	20240619	153300	618560450	41550	41550	41550	41550	0
280	20240619	153200	618560450	41550	41550	41550	41550	0
281	20240619	153100	618560450	41550	41550	41550	41550	0
282	20240619	153000	618560450	41550	41550	41550	41550	1257
283	20240619	152900	566332100	41800	41800	41800	41800	0
284	20240619	152800	566332100	41800	41800	41800	41800	0
285	20240619	152700	566332100	41800	41800	41800	41800	0
286	20240619	152600	566332100	41800	41800	41800	41800	0
287	20240619	152500	566332100	41800	41800	41800	41800	0
288	20240619	152400	566332100	41800	41800	41800	41800	0
289	20240619	152300	566332100	41800	41800	41800	41800	0
290	20240619	152200	566332100	41800	41800	41800	41800	0
291	20240619	152100	566332100	41800	41800	41800	41800	0
292	20240619	152000	566332100	41800	41800	41800	41800	0
293	20240619	151900	566332100	41800	41850	41850	41650	32
294	20240619	151800	564996750	41850	41700	41850	41700	82
295	20240619	151700	561576700	41650	41650	41650	41650	1
296	20240619	151600	561535050	41650	41650	41650	41650	18
297	20240619	151500	560785350	41700	41650	41700	41650	188
298	20240619	151400	552954600	41650	41650	41650	41650	14
299	20240619	151300	552371500	41650	41650	41650	41650	0
300	20240619	151200	552371500	41650	41650	41650	41650	17
301	20240619	151100	551663450	41650	41650	41650	41650	1
302	20240619	151000	551621800	41700	41750	41750	41700	156
303	20240619	150900	545116250	41750	41750	41750	41750	22
304	20240619	150800	544197750	41750	41850	41850	41750	37
305	20240619	150700	542652400	41800	41800	41800	41800	6
306	20240619	150600	542401600	41800	41850	41850	41800	65
307	20240619	150500	539683900	41850	41850	41850	41850	30
308	20240619	150400	538428400	41800	41850	41850	41800	103
309	20240619	150300	534122850	41850	41850	41850	41850	1
310	20240619	150200	534081000	41850	41850	41850	41850	2
311	20240619	150100	533997300	41800	41850	41850	41800	3
312	20240619	150000	533871800	41850	41850	41850	41850	0
313	20240619	145900	533871800	41850	41850	41850	41850	5
314	20240619	145800	533662550	41850	41850	41850	41850	2
315	20240619	145700	533578850	41850	41850	41850	41850	2
316	20240619	145600	533495150	41850	41850	41850	41850	35
317	20240619	145500	532030400	41900	41950	41950	41900	5
318	20240619	145400	531820750	41950	41950	41950	41950	2
319	20240619	145300	531736850	41950	41950	41950	41950	0
320	20240619	145200	531736850	41950	41950	41950	41950	2
321	20240619	145100	531652950	41900	41900	41900	41900	0
322	20240619	145000	531652950	41900	41950	41950	41900	13
323	20240619	144900	531108200	41900	41950	41950	41900	8
324	20240619	144800	530772950	41950	41950	41950	41950	3
325	20240619	144700	530647100	41850	42000	42000	41850	16
326	20240619	144600	529977300	41850	41850	41850	41850	25
327	20240619	144500	528931050	41850	42000	42000	41850	28
328	20240619	144400	527758750	42000	42000	42000	42000	0
329	20240619	144300	527758750	42000	42000	42000	42000	3
330	20240619	144200	527632750	41850	41950	41950	41850	241
331	20240619	144100	517535300	42000	42000	42000	42000	1
332	20240619	144000	517493300	42000	42000	42000	42000	3
333	20240619	143900	517367300	42050	42050	42050	42050	0
334	20240619	143800	517367300	42050	42050	42050	41950	9
335	20240619	143700	516989450	42000	42050	42050	42000	24
336	20240619	143600	515980300	42050	42050	42050	42050	2
337	20240619	143500	515896200	41950	41950	41950	41950	2
338	20240619	143400	515812300	42050	42050	42050	42050	1
339	20240619	143300	515770250	42050	42050	42050	42050	8
340	20240619	143200	515433850	42050	42050	42050	42050	1
341	20240619	143100	515391800	42050	42050	42050	42050	1002
342	20240619	143000	473257700	41950	41950	41950	41950	1
343	20240619	142900	473215750	42050	41950	42050	41950	2
344	20240619	142800	473131750	42050	42050	42050	42050	1
345	20240619	142700	473089700	41900	42050	42050	41900	102
346	20240619	142600	468814350	42000	42000	42000	42000	1
347	20240619	142500	468772350	41950	41950	41950	41950	20
348	20240619	142400	467933350	42050	42050	42050	42050	2
349	20240619	142300	467849250	42050	42050	42050	42050	1
350	20240619	142200	467807200	42000	42000	42050	42000	3
351	20240619	142100	467681150	42000	42000	42000	41950	192
352	20240619	142000	459626650	42100	42100	42100	42100	3
353	20240619	141900	459500350	42050	42050	42050	42050	1
354	20240619	141800	459458300	42050	42050	42050	42050	0
355	20240619	141700	459458300	42050	42050	42050	42050	3
356	20240619	141600	459332150	42000	42000	42050	42000	10
357	20240619	141500	458912050	42050	42050	42050	42050	2
358	20240619	141400	458827950	42100	42100	42100	42100	0
359	20240619	141300	458827950	42100	42100	42100	42100	1
360	20240619	141200	458785850	42100	42100	42100	42100	1
361	20240619	141100	458743750	42100	42000	42100	42000	3
362	20240619	141000	458617550	42100	42100	42100	42100	1
363	20240619	140900	458575450	41950	41950	41950	41950	2
364	20240619	140800	458491550	41900	42100	42100	41900	71
365	20240619	140700	455516050	41900	42050	42050	41900	2
366	20240619	140600	455432100	42050	41900	42050	41900	4
367	20240619	140500	455264350	41900	42050	42050	41900	100
368	20240619	140400	451066700	42100	42100	42100	42100	31
369	20240619	140300	449761600	42100	42050	42100	42050	30
370	20240619	140200	448499400	42050	42050	42050	42050	2
371	20240619	140100	448415300	42050	42050	42050	42050	2
372	20240619	140000	448331200	42050	42050	42050	42050	0
373	20240619	135900	448331200	42050	42050	42050	42050	2
374	20240619	135800	448247100	41950	41950	41950	41950	0
375	20240619	135700	448247100	41950	42050	42050	41950	10
376	20240619	135600	447827400	42000	42050	42050	42000	5
377	20240619	135500	447617250	42050	42050	42050	42050	1
378	20240619	135400	447575200	42050	42050	42050	42050	1
379	20240619	135300	447533150	42050	42050	42050	42050	0
380	20240619	135200	447533150	42050	42050	42050	42050	3
381	20240619	135100	447407000	42050	42050	42050	42050	10
382	20240619	135000	446986500	42050	42050	42050	42050	4
383	20240619	134900	446818300	42000	42050	42050	42000	3
384	20240619	134800	446692200	42050	42050	42050	42050	0
385	20240619	134700	446692200	42050	42050	42050	42050	3
386	20240619	134600	446566050	42050	42050	42050	42050	1
387	20240619	134500	446524000	42050	42050	42050	42050	1
388	20240619	134400	446481950	42050	42050	42050	42050	0
389	20240619	134300	446481950	42050	42000	42050	41950	205
390	20240619	134200	437881700	42050	42050	42050	42050	1
391	20240619	134100	437839650	42050	42050	42050	42050	1
392	20240619	134000	437797600	42050	42050	42050	42050	2
393	20240619	133900	437713500	42050	42050	42050	42050	0
394	20240619	133800	437713500	42050	42050	42050	42050	1
395	20240619	133700	437671450	42050	42050	42050	42050	0
396	20240619	133600	437671450	42050	41950	42050	41950	3
397	20240619	133500	437545400	41950	41950	41950	41950	1
398	20240619	133400	437503450	41950	42000	42000	41950	19
399	20240619	133300	436706250	42050	42050	42050	42050	3
400	20240619	133200	436580100	42050	42050	42050	42050	0
401	20240619	133100	436580100	42050	42050	42050	42050	2
402	20240619	133000	436496000	42050	42050	42050	42050	3
403	20240619	132900	436369850	42050	41950	42050	41950	2
404	20240619	132800	436285850	42050	42050	42050	42050	2
405	20240619	132700	436201750	42050	42050	42050	42050	0
406	20240619	132600	436201750	42050	42050	42050	42050	1
407	20240619	132500	436159700	42050	41950	42050	41950	3
408	20240619	132400	436033750	41950	41950	41950	41950	3
409	20240619	132300	435907900	41950	41950	41950	41950	1
410	20240619	132200	435865950	41950	41950	41950	41950	2
411	20240619	132100	435782050	41950	41950	41950	41950	0
412	20240619	132000	435782050	41950	41950	41950	41950	81
413	20240619	131900	432384100	41950	41950	41950	41950	9
414	20240619	131800	432006550	41950	41950	42000	41950	46
415	20240619	131700	430076800	42000	42000	42000	42000	3
416	20240619	131600	429950800	42050	42050	42050	42050	0
417	20240619	131500	429950800	42050	42050	42050	42050	3
418	20240619	131400	429824650	42000	42050	42050	42000	2
419	20240619	131300	429740600	42050	42000	42050	42000	3
420	20240619	131200	429614550	42050	42050	42050	42050	2
421	20240619	131100	429530450	42050	42050	42050	42050	1
422	20240619	131000	429488400	42050	42050	42050	42050	2
423	20240619	130900	429404300	42050	42050	42050	42050	0
424	20240619	130800	429404300	42050	42000	42050	42000	5
425	20240619	130700	429194200	42000	42050	42050	42000	92
426	20240619	130600	425329700	42050	42050	42050	42050	2
427	20240619	130500	425245600	42050	42050	42050	42050	3
428	20240619	130400	425119450	42050	42000	42050	42000	10
429	20240619	130300	424699400	42000	42000	42000	42000	2
430	20240619	130200	424615400	41950	41950	41950	41950	23
431	20240619	130100	423650550	42000	42000	42000	42000	1
432	20240619	130000	423608550	42000	42000	42000	42000	0
433	20240619	125900	423608550	42000	42000	42000	41950	5
434	20240619	125800	423398600	41950	42000	42000	41950	22
435	20240619	125700	422475650	42000	42000	42000	42000	2
436	20240619	125600	422391650	42000	42000	42000	42000	7
437	20240619	125500	422097650	42000	41950	42000	41950	5
438	20240619	125400	421887850	41950	41950	42000	41950	34
439	20240619	125300	420461450	42000	41950	42000	41950	47
440	20240619	125200	418489750	42000	42000	42000	42000	2
441	20240619	125100	418405750	41950	42000	42000	41950	4
442	20240619	125000	418237900	42000	42000	42000	42000	1
443	20240619	124900	418195900	42000	42000	42000	41950	11
444	20240619	124800	417734150	42000	42000	42000	42000	0
445	20240619	124700	417734150	42000	42000	42000	42000	4
446	20240619	124600	417566150	42000	42000	42000	42000	1
447	20240619	124500	417524150	42000	42000	42000	42000	2
448	20240619	124400	417440150	41950	41950	42000	41950	117
449	20240619	124300	412531800	42000	42000	42000	42000	218
450	20240619	124200	403375800	42000	41850	42000	41850	1514
451	20240619	124100	339913300	41800	41750	41800	41750	591
452	20240619	124000	315212750	41750	41750	41750	41750	13
453	20240619	123900	314670000	41700	41700	41700	41700	22
454	20240619	123800	313752600	41800	41800	41800	41800	2
455	20240619	123700	313669000	41750	41750	41750	41750	3
456	20240619	123600	313543750	41750	41700	41750	41700	310
457	20240619	123500	300616700	41700	41700	41700	41700	1
458	20240619	123400	300575000	41700	41700	41700	41700	0
459	20240619	123300	300575000	41700	41700	41700	41700	3
460	20240619	123200	300449900	41600	41600	41600	41600	0
461	20240619	123100	300449900	41600	41600	41600	41600	113
462	20240619	123000	295749100	41500	41600	41600	41500	3
463	20240619	122900	295624450	41550	41600	41600	41500	12
464	20240619	122800	295125850	41550	41550	41550	41550	4
465	20240619	122700	294959650	41500	41550	41550	41500	5
466	20240619	122600	294752050	41550	41550	41600	41550	3
467	20240619	122500	294627350	41500	41550	41550	41500	6
468	20240619	122400	294378150	41600	41500	41600	41500	6
469	20240619	122300	294128900	41500	41550	41550	41500	6
470	20240619	122200	293879700	41550	41500	41550	41500	3
471	20240619	122100	293755150	41500	41500	41550	41500	7
472	20240619	122000	293464550	41550	41550	41550	41550	0
473	20240619	121900	293464550	41550	41500	41550	41500	5
474	20240619	121800	293257000	41500	41500	41500	41500	2
475	20240619	121700	293174000	41550	41550	41550	41550	5
476	20240619	121600	292966250	41550	41500	41550	41500	3
477	20240619	121500	292841700	41550	41500	41550	41500	8
478	20240619	121400	292509600	41500	41550	41550	41500	3
479	20240619	121300	292385050	41500	41500	41500	41500	4
480	20240619	121200	292219050	41550	41500	41600	41500	6
481	20240619	121100	291969850	41550	41500	41550	41500	7
482	20240619	121000	291679250	41550	41500	41550	41500	3
483	20240619	120900	291554700	41500	41550	41550	41500	5
484	20240619	120800	291347050	41550	41550	41600	41550	6
485	20240619	120700	291097650	41550	41600	41600	41550	3
486	20240619	120600	290972950	41550	41550	41550	41550	2
487	20240619	120500	290889850	41600	41600	41600	41600	2
488	20240619	120400	290806650	41650	41650	41650	41650	1
489	20240619	120300	290765000	41700	41500	41700	41500	10
490	20240619	120200	290349400	41550	41500	41550	41500	87
491	20240619	120100	286738850	41500	41450	41500	41450	21
492	20240619	120000	285867600	41450	41500	41500	41450	7
493	20240619	115900	285577350	41450	41450	41500	41450	5
494	20240619	115800	285370050	41500	41450	41500	41450	7
495	20240619	115700	285079750	41450	41500	41500	41450	4
496	20240619	115600	284913900	41500	41400	41500	41400	10
497	20240619	115500	284499650	41400	41400	41400	41400	8
498	20240619	115400	284168450	41450	41400	41450	41400	11
499	20240619	115300	283713000	41400	41450	41450	41400	4
500	20240619	115200	283547250	41450	41500	41550	41450	4
501	20240619	115100	283381300	41550	41400	41550	41400	11
502	20240619	115000	282925200	41400	41400	41400	41400	3
503	20240619	114900	282801000	41400	41450	41450	41400	5
504	20240619	114800	282593850	41400	41450	41450	41400	8
505	20240619	114700	282262600	41500	41400	41500	41400	5
506	20240619	114600	282055350	41500	41450	41500	41400	7
507	20240619	114500	281765200	41400	41450	41450	41400	5
508	20240619	114400	281558150	41400	41400	41450	41400	11
509	20240619	114300	281102600	41400	41400	41400	41400	3
510	20240619	114200	280978400	41400	41400	41450	41400	8
511	20240619	114100	280647150	41450	41400	41450	41400	2
512	20240619	114000	280564300	41450	41400	41450	41400	8
513	20240619	113900	280232800	41400	41500	41500	41400	5
514	20240619	113800	280025600	41400	41400	41450	41350	254
515	20240619	113700	269521400	41450	41450	41450	41400	9
516	20240619	113600	269148450	41450	41450	41450	41400	12
517	20240619	113500	268651150	41400	41400	41450	41400	9
518	20240619	113400	268278450	41400	41450	41450	41400	65
519	20240619	113300	265586950	41450	41400	41450	41400	7
520	20240619	113200	265296900	41400	41400	41400	41400	6
521	20240619	113100	265048500	41450	41450	41450	41400	14
522	20240619	113000	264468400	41450	41400	41450	41400	112
523	20240619	112900	259830350	41400	41400	41400	41400	51
524	20240619	112800	257718950	41400	41450	41450	41400	4
525	20240619	112700	257553250	41400	41400	41450	41400	6
526	20240619	112600	257304800	41450	41400	41450	41400	9
527	20240619	112500	256932150	41450	41450	41450	41400	4
528	20240619	112400	256766450	41450	41450	41450	41400	9
529	20240619	112300	256393700	41400	41400	41450	41400	17
530	20240619	112200	255689300	41450	41450	41450	41400	15
531	20240619	112100	255067950	41400	41450	41450	41400	4
532	20240619	112000	254902250	41400	41450	41450	41400	8
533	20240619	111900	254570950	41400	41400	41450	41400	8
534	20240619	111800	254239550	41450	41400	41450	41400	108
535	20240619	111700	249768250	41450	41450	41450	41400	44
536	20240619	111600	247944600	41450	41450	41450	41400	14
537	20240619	111500	247364400	41400	41400	41450	41400	58
538	20240619	111400	244963050	41450	41400	41450	41400	4
539	20240619	111300	244797350	41450	41450	41450	41400	42
540	20240619	111200	243056550	41450	41450	41500	41450	19
541	20240619	111100	242268650	41450	41450	41500	41450	150
542	20240619	111000	236048750	41500	41500	41500	41450	17
543	20240619	110900	235344000	41450	41500	41500	41450	4
544	20240619	110800	235178100	41500	41500	41500	41450	57
545	20240619	110700	232812750	41450	41500	41500	41450	103
546	20240619	110600	228543350	41500	41500	41500	41500	3
547	20240619	110500	228418850	41600	41450	41600	41450	13
548	20240619	110400	227879450	41550	41500	41550	41450	6
549	20240619	110300	227630500	41500	41500	41500	41500	4
550	20240619	110200	227464500	41500	41600	41600	41500	8
551	20240619	110100	227132250	41550	41500	41550	41500	3
552	20240619	110000	227007700	41550	41600	41600	41550	3
553	20240619	105900	226882950	41550	41550	41550	41500	5
554	20240619	105800	226675350	41500	41550	41550	41500	9
555	20240619	105700	226301500	41550	41600	41600	41550	3
556	20240619	105600	226176800	41600	41600	41600	41550	179
557	20240619	105500	218738050	41550	41550	41600	41550	4
558	20240619	105400	218571800	41550	41550	41600	41550	7
559	20240619	105300	218280900	41600	41600	41600	41550	7
560	20240619	105200	217989850	41550	41600	41600	41550	4
561	20240619	105100	217823550	41550	41550	41600	41550	6
562	20240619	105000	217574200	41550	41550	41550	41550	15
563	20240619	104900	216950950	41500	41500	41500	41500	3
564	20240619	104800	216826450	41450	41500	41500	41450	5
565	20240619	104700	216619050	41500	41500	41500	41500	3
566	20240619	104600	216494550	41500	41500	41500	41500	9
567	20240619	104500	216121050	41550	41500	41550	41500	6
568	20240619	104400	215871850	41550	41550	41550	41500	8
569	20240619	104300	215539700	41500	41450	41500	41450	101
570	20240619	104200	211348800	41450	41450	41500	41450	7
571	20240619	104100	211058550	41500	41500	41500	41500	3
572	20240619	104000	210934050	41550	41500	41550	41500	7
573	20240619	103900	210643450	41550	41500	41550	41450	177
574	20240619	103800	203297550	41550	41550	41550	41550	75
575	20240619	103700	200181300	41650	41600	41650	41600	111
576	20240619	103600	195563500	41650	41600	41650	41600	3
577	20240619	103500	195438650	41650	41600	41650	41600	5
578	20240619	103400	195230550	41700	41700	41700	41700	1
579	20240619	103300	195188850	41750	41700	41750	41650	5
580	20240619	103200	194980400	41700	41700	41700	41700	3
581	20240619	103100	194855300	41800	41800	41800	41800	0
582	20240619	103000	194855300	41800	41900	41900	41650	6
583	20240619	102900	194604650	42000	42000	42000	42000	0
584	20240619	102800	194604650	42000	42000	42000	42000	5
585	20240619	102700	194394650	42000	42000	42000	42000	0
586	20240619	102600	194394650	42000	41900	42000	41900	2
587	20240619	102500	194310750	42000	42000	42000	42000	15
588	20240619	102400	193680750	42000	42000	42000	42000	3
589	20240619	102300	193554750	42000	42000	42000	42000	5
590	20240619	102200	193344750	42000	42000	42000	42000	0
591	20240619	102100	193344750	42000	42000	42000	42000	2
592	20240619	102000	193260750	41700	41800	41800	41700	17
593	20240619	101900	192551400	42050	42050	42050	42050	2
594	20240619	101800	192467300	42050	42050	42050	42050	2
595	20240619	101700	192383200	42100	42100	42100	42100	0
596	20240619	101600	192383200	42100	42100	42100	42100	2
597	20240619	101500	192299000	42100	42100	42100	42100	10
598	20240619	101400	191878000	42100	42100	42100	42100	1
599	20240619	101300	191835900	42100	42100	42100	42100	1
600	20240619	101200	191793800	42100	41700	42100	41700	486
601	20240619	101100	171525200	41550	41550	41550	41500	407
602	20240619	101000	154629400	41500	41600	41600	41500	58
603	20240619	100900	152217350	41600	41600	41600	41600	73
604	20240619	100800	149180550	41600	41600	41600	41600	255
605	20240619	100700	138572550	41650	41650	41650	41650	0
606	20240619	100600	138572550	41650	41600	41650	41500	1028
607	20240619	100500	95828050	41650	41650	41650	41650	20
608	20240619	100400	94995050	41650	41650	41650	41650	116
609	20240619	100300	90163650	41650	41800	41800	41650	314
610	20240619	100200	77076850	41750	41750	41750	41750	0
611	20240619	100100	77076850	41750	41750	41750	41750	0
612	20240619	100000	77076850	41750	41800	41800	41750	13
613	20240619	095900	76534050	41800	41800	41800	41800	1
614	20240619	095800	76492250	41700	41700	41700	41700	0
615	20240619	095700	76492250	41700	41700	41700	41700	0
616	20240619	095600	76492250	41700	41700	41700	41700	9
617	20240619	095500	76116950	41700	41750	41750	41700	231
618	20240619	095400	66478800	41750	41750	41750	41750	0
619	20240619	095300	66478800	41750	41750	41750	41750	230
620	20240619	095200	56876300	41800	41800	41800	41800	0
621	20240619	095100	56876300	41800	41800	41800	41800	169
622	20240619	095000	49812100	41800	41800	41800	41800	0
623	20240619	094900	49812100	41800	41800	41800	41800	2
624	20240619	094800	49728500	41800	41800	41800	41800	0
625	20240619	094700	49728500	41800	41800	41800	41800	0
626	20240619	094600	49728500	41800	41800	41800	41800	0
627	20240619	094500	49728500	41800	41800	41800	41800	4
628	20240619	094400	49561300	41800	41800	41800	41800	0
629	20240619	094300	49561300	41800	41800	41800	41800	1
630	20240619	094200	49519500	41800	41800	41800	41800	1
631	20240619	094100	49477700	41850	41750	41850	41750	2
632	20240619	094000	49394100	41800	41850	41850	41800	215
633	20240619	093900	40406900	41900	41900	41900	41900	1
634	20240619	093800	40365000	41900	41900	41900	41900	2
635	20240619	093700	40281200	41850	41900	41900	41850	79
636	20240619	093600	36974900	41900	41900	41900	41900	5
637	20240619	093500	36765400	41900	41900	41900	41900	8
638	20240619	093400	36430200	41900	41900	41900	41900	0
639	20240619	093300	36430200	41900	41900	41900	41900	0
640	20240619	093200	36430200	41900	41900	41900	41900	0
641	20240619	093100	36430200	41900	41900	41900	41900	0
642	20240619	093000	36430200	41900	41900	41900	41900	0
643	20240619	092900	36430200	41900	41900	41900	41900	3
644	20240619	092800	36304500	41950	41950	41950	41950	0
645	20240619	092700	36304500	41950	41950	41950	41950	3
646	20240619	092600	36178650	42000	42000	42000	42000	24
647	20240619	092500	35170650	42200	42200	42200	42200	0
648	20240619	092400	35170650	42200	42200	42200	42200	0
649	20240619	092300	35170650	42200	42200	42200	42200	8
650	20240619	092200	34833050	42200	42200	42200	42200	0
651	20240619	092100	34833050	42200	42200	42200	42200	0
652	20240619	092000	34833050	42200	42000	42200	42000	100
653	20240619	091900	30629650	41950	41850	42000	41850	51
654	20240619	091800	28492200	42000	41800	42000	41800	21
655	20240619	091700	27610400	41850	41850	41850	41850	0
656	20240619	091600	27610400	41850	41850	41850	41850	1
657	20240619	091500	27568550	41800	41800	41800	41800	2
658	20240619	091400	27484950	41800	41900	41900	41800	188
659	20240619	091300	19607850	41950	42000	42000	41950	12
660	20240619	091200	19104400	41950	41950	41950	41950	20
661	20240619	091100	18265400	42000	42000	42000	42000	0
662	20240619	091000	18265400	42000	42000	42000	42000	0
663	20240619	090900	18265400	42000	42000	42000	42000	0
664	20240619	090800	18265400	42000	42000	42000	42000	0
665	20240619	090700	18265400	42000	42000	42000	42000	0
666	20240619	090600	18265400	42000	42000	42000	42000	15
667	20240619	090500	17635400	41900	41900	41900	41900	0
668	20240619	090400	17635400	41900	41900	41900	41900	0
669	20240619	090300	17635400	41900	41900	41900	41900	0
670	20240619	090200	17635400	41900	42000	42000	41900	42
671	20240619	090100	15873800	42000	42200	42300	42000	170
672	20240619	090000	8699500	42000	42250	42250	42000	206