KissMeData/005090/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184400	744028850	27300	27300	27300	27300	675
3	20240618	184300	744028850	27300	27300	27300	27300	0
4	20240618	184200	744028850	27300	27300	27300	27300	0
5	20240618	184100	744028850	27300	27300	27300	27300	0
6	20240618	184000	744028850	27300	27300	27300	27300	0
7	20240618	183900	744028850	27300	27300	27300	27300	0
8	20240618	183800	744028850	27300	27300	27300	27300	0
9	20240618	183700	744028850	27300	27300	27300	27300	0
10	20240618	183600	744028850	27300	27300	27300	27300	0
11	20240618	183500	744028850	27300	27300	27300	27300	0
12	20240618	183400	744028850	27300	27300	27300	27300	0
13	20240618	183300	744028850	27300	27300	27300	27300	0
14	20240618	183200	744028850	27300	27300	27300	27300	0
15	20240618	183100	744028850	27300	27300	27300	27300	0
16	20240618	183000	744028850	27300	27300	27300	27300	0
17	20240618	182900	744028850	27300	27300	27300	27300	0
18	20240618	182800	744028850	27300	27300	27300	27300	0
19	20240618	182700	744028850	27300	27300	27300	27300	0
20	20240618	182600	744028850	27300	27300	27300	27300	0
21	20240618	182500	744028850	27300	27300	27300	27300	0
22	20240618	182400	744028850	27300	27300	27300	27300	0
23	20240618	182300	744028850	27300	27300	27300	27300	0
24	20240618	182200	744028850	27300	27300	27300	27300	0
25	20240618	182100	744028850	27300	27300	27300	27300	0
26	20240618	182000	744028850	27300	27300	27300	27300	0
27	20240618	181900	744028850	27300	27300	27300	27300	0
28	20240618	181800	744028850	27300	27300	27300	27300	0
29	20240618	181700	744028850	27300	27300	27300	27300	0
30	20240618	181600	744028850	27300	27300	27300	27300	0
31	20240618	181500	744028850	27300	27300	27300	27300	0
32	20240618	181400	744028850	27300	27300	27300	27300	675
33	20240618	181300	744028850	27300	27300	27300	27300	0
34	20240618	181200	744028850	27300	27300	27300	27300	0
35	20240618	181100	744028850	27300	27300	27300	27300	0
36	20240618	181000	744028850	27300	27300	27300	27300	0
37	20240618	180900	744028850	27300	27300	27300	27300	0
38	20240618	180800	744028850	27300	27300	27300	27300	0
39	20240618	180700	744028850	27300	27300	27300	27300	0
40	20240618	180600	744028850	27300	27300	27300	27300	0
41	20240618	180500	744028850	27300	27300	27300	27300	0
42	20240618	180400	744028850	27300	27300	27300	27300	0
43	20240618	180300	744028850	27300	27300	27300	27300	0
44	20240618	180200	744028850	27300	27300	27300	27300	0
45	20240618	180100	744028850	27300	27300	27300	27300	0
46	20240618	180000	744028850	27300	27300	27300	27300	0
47	20240618	175900	744028850	27300	27300	27300	27300	0
48	20240618	175800	744028850	27300	27300	27300	27300	0
49	20240618	175700	744028850	27300	27300	27300	27300	0
50	20240618	175600	744028850	27300	27300	27300	27300	0
51	20240618	175500	744028850	27300	27300	27300	27300	0
52	20240618	175400	744028850	27300	27300	27300	27300	0
53	20240618	175300	744028850	27300	27300	27300	27300	0
54	20240618	175200	744028850	27300	27300	27300	27300	0
55	20240618	175100	744028850	27300	27300	27300	27300	0
56	20240618	175000	744028850	27300	27300	27300	27300	0
57	20240618	174900	744028850	27300	27300	27300	27300	0
58	20240618	174800	744028850	27300	27300	27300	27300	0
59	20240618	174700	744028850	27300	27300	27300	27300	0
60	20240618	174600	744028850	27300	27300	27300	27300	0
61	20240618	174500	744028850	27300	27300	27300	27300	0
62	20240618	174400	744028850	27300	27300	27300	27300	675
63	20240618	174300	744028850	27300	27300	27300	27300	0
64	20240618	174200	744028850	27300	27300	27300	27300	0
65	20240618	174100	744028850	27300	27300	27300	27300	0
66	20240618	174000	744028850	27300	27300	27300	27300	0
67	20240618	173900	744028850	27300	27300	27300	27300	0
68	20240618	173800	744028850	27300	27300	27300	27300	0
69	20240618	173700	744028850	27300	27300	27300	27300	0
70	20240618	173600	744028850	27300	27300	27300	27300	0
71	20240618	173500	744028850	27300	27300	27300	27300	0
72	20240618	173400	744028850	27300	27300	27300	27300	0
73	20240618	173300	744028850	27300	27300	27300	27300	0
74	20240618	173200	744028850	27300	27300	27300	27300	0
75	20240618	173100	744028850	27300	27300	27300	27300	0
76	20240618	173000	744028850	27300	27300	27300	27300	0
77	20240618	172900	744028850	27300	27300	27300	27300	0
78	20240618	172800	744028850	27300	27300	27300	27300	0
79	20240618	172700	744028850	27300	27300	27300	27300	0
80	20240618	172600	744028850	27300	27300	27300	27300	0
81	20240618	172500	744028850	27300	27300	27300	27300	0
82	20240618	172400	744028850	27300	27300	27300	27300	0
83	20240618	172300	744028850	27300	27300	27300	27300	0
84	20240618	172200	744028850	27300	27300	27300	27300	0
85	20240618	172100	744028850	27300	27300	27300	27300	0
86	20240618	172000	744028850	27300	27300	27300	27300	0
87	20240618	171900	744028850	27300	27300	27300	27300	0
88	20240618	171800	744028850	27300	27300	27300	27300	0
89	20240618	171700	744028850	27300	27300	27300	27300	0
90	20240618	171600	744028850	27300	27300	27300	27300	0
91	20240618	171500	744028850	27300	27300	27300	27300	0
92	20240618	171400	744028850	27300	27300	27300	27300	675
93	20240618	171300	744028850	27300	27300	27300	27300	0
94	20240618	171200	744028850	27300	27300	27300	27300	0
95	20240618	171100	744028850	27300	27300	27300	27300	0
96	20240618	171000	744028850	27300	27300	27300	27300	0
97	20240618	170900	744028850	27300	27300	27300	27300	0
98	20240618	170800	744028850	27300	27300	27300	27300	0
99	20240618	170700	744028850	27300	27300	27300	27300	0
100	20240618	170600	744028850	27300	27300	27300	27300	0
101	20240618	170500	744028850	27300	27300	27300	27300	0
102	20240618	170400	744028850	27300	27300	27300	27300	0
103	20240618	170300	744028850	27300	27300	27300	27300	0
104	20240618	170200	744028850	27300	27300	27300	27300	0
105	20240618	170100	744028850	27300	27300	27300	27300	0
106	20240618	170000	744028850	27300	27300	27300	27300	0
107	20240618	165900	744028850	27300	27300	27300	27300	0
108	20240618	165800	744028850	27300	27300	27300	27300	0
109	20240618	165700	744028850	27300	27300	27300	27300	0
110	20240618	165600	744028850	27300	27300	27300	27300	0
111	20240618	165500	744028850	27300	27300	27300	27300	0
112	20240618	165400	744028850	27300	27300	27300	27300	0
113	20240618	165300	744028850	27300	27300	27300	27300	0
114	20240618	165200	744028850	27300	27300	27300	27300	0
115	20240618	165100	744028850	27300	27300	27300	27300	0
116	20240618	165000	744028850	27300	27300	27300	27300	0
117	20240618	164900	744028850	27300	27300	27300	27300	0
118	20240618	164800	744028850	27300	27300	27300	27300	0
119	20240618	164700	744028850	27300	27300	27300	27300	0
120	20240618	164600	744028850	27300	27300	27300	27300	0
121	20240618	164500	744028850	27300	27300	27300	27300	0
122	20240618	164400	744028850	27300	27300	27300	27300	675
123	20240618	164300	744028850	27300	27300	27300	27300	0
124	20240618	164200	744028850	27300	27300	27300	27300	0
125	20240618	164100	744028850	27300	27300	27300	27300	0
126	20240618	164000	744028850	27300	27300	27300	27300	0
127	20240618	163900	744028850	27300	27300	27300	27300	0
128	20240618	163800	744028850	27300	27300	27300	27300	0
129	20240618	163700	744028850	27300	27300	27300	27300	0
130	20240618	163600	744028850	27300	27300	27300	27300	0
131	20240618	163500	744028850	27300	27300	27300	27300	0
132	20240618	163400	744028850	27300	27300	27300	27300	0
133	20240618	163300	744028850	27300	27300	27300	27300	0
134	20240618	163200	744028850	27300	27300	27300	27300	0
135	20240618	163100	744028850	27300	27300	27300	27300	0
136	20240618	163000	744028850	27300	27300	27300	27300	0
137	20240618	162900	744028850	27300	27300	27300	27300	0
138	20240618	162800	744028850	27300	27300	27300	27300	0
139	20240618	162700	744028850	27300	27300	27300	27300	0
140	20240618	162600	744028850	27300	27300	27300	27300	0
141	20240618	162500	744028850	27300	27300	27300	27300	0
142	20240618	162400	744028850	27300	27300	27300	27300	0
143	20240618	162300	744028850	27300	27300	27300	27300	0
144	20240618	162200	744028850	27300	27300	27300	27300	0
145	20240618	162100	744028850	27300	27300	27300	27300	0
146	20240618	162000	744028850	27300	27300	27300	27300	0
147	20240618	161900	744028850	27300	27300	27300	27300	0
148	20240618	161800	744028850	27300	27300	27300	27300	0
149	20240618	161700	744028850	27300	27300	27300	27300	0
150	20240618	161600	744028850	27300	27300	27300	27300	0
151	20240618	161500	744028850	27300	27300	27300	27300	0
152	20240618	161400	744028850	27300	27300	27300	27300	675
153	20240618	161300	744028850	27300	27300	27300	27300	0
154	20240618	161200	744028850	27300	27300	27300	27300	0
155	20240618	161100	744028850	27300	27300	27300	27300	0
156	20240618	161000	744028850	27300	27300	27300	27300	0
157	20240618	160900	744028850	27300	27300	27300	27300	0
158	20240618	160800	744028850	27300	27300	27300	27300	0
159	20240618	160700	744028850	27300	27300	27300	27300	0
160	20240618	160600	744028850	27300	27300	27300	27300	0
161	20240618	160500	744028850	27300	27300	27300	27300	0
162	20240618	160400	744028850	27300	27300	27300	27300	0
163	20240618	160300	744028850	27300	27300	27300	27300	0
164	20240618	160200	744028850	27300	27300	27300	27300	0
165	20240618	160100	744028850	27300	27300	27300	27300	0
166	20240618	160000	744028850	27300	27300	27300	27300	0
167	20240618	155900	744028850	27300	27300	27300	27300	0
168	20240618	155800	744028850	27300	27300	27300	27300	0
169	20240618	155700	744028850	27300	27300	27300	27300	0
170	20240618	155600	744028850	27300	27300	27300	27300	0
171	20240618	155500	744028850	27300	27300	27300	27300	0
172	20240618	155400	744028850	27300	27300	27300	27300	0
173	20240618	155300	744028850	27300	27300	27300	27300	0
174	20240618	155200	744028850	27300	27300	27300	27300	0
175	20240618	155100	744028850	27300	27300	27300	27300	0
176	20240618	155000	744028850	27300	27300	27300	27300	0
177	20240618	154900	744028850	27300	27300	27300	27300	0
178	20240618	154800	744028850	27300	27300	27300	27300	0
179	20240618	154700	744028850	27300	27300	27300	27300	0
180	20240618	154600	744028850	27300	27300	27300	27300	0
181	20240618	154500	744028850	27300	27300	27300	27300	0
182	20240618	154400	744028850	27300	27300	27300	27300	675
183	20240618	154300	744028850	27300	27300	27300	27300	0
184	20240618	154200	744028850	27300	27300	27300	27300	0
185	20240618	154100	744028850	27300	27300	27300	27300	0
186	20240618	154000	744028850	27300	27300	27300	27300	0
187	20240618	153900	744028850	27300	27300	27300	27300	0
188	20240618	153800	744028850	27300	27300	27300	27300	0
189	20240618	153700	744028850	27300	27300	27300	27300	0
190	20240618	153600	744028850	27300	27300	27300	27300	0
191	20240618	153500	744028850	27300	27300	27300	27300	0
192	20240618	153400	744028850	27300	27300	27300	27300	0
193	20240618	153300	744028850	27300	27300	27300	27300	0
194	20240618	153200	744028850	27300	27300	27300	27300	0
195	20240618	153100	744028850	27300	27300	27300	27300	0
196	20240618	153000	744028850	27300	27300	27300	27300	675
197	20240618	152900	725601350	27300	27300	27300	27300	0
198	20240618	152800	725601350	27300	27300	27300	27300	0
199	20240618	152700	725601350	27300	27300	27300	27300	0
200	20240618	152600	725601350	27300	27300	27300	27300	0
201	20240618	152500	725601350	27300	27300	27300	27300	0
202	20240618	152400	725601350	27300	27300	27300	27300	0
203	20240618	152300	725601350	27300	27300	27300	27300	0
204	20240618	152200	725601350	27300	27300	27300	27300	0
205	20240618	152100	725601350	27300	27300	27300	27300	0
206	20240618	152000	725601350	27300	27300	27300	27300	0
207	20240618	151900	725601350	27300	27200	27300	27200	32
208	20240618	151800	724729250	27250	27250	27250	27250	8
209	20240618	151700	724511250	27250	27250	27250	27150	243
210	20240618	151600	717910150	27250	27200	27250	27200	33
211	20240618	151500	717012300	27200	27250	27250	27200	26
212	20240618	151400	716303850	27250	27250	27250	27200	28
213	20240618	151300	715540900	27200	27200	27250	27200	8
214	20240618	151200	715323000	27200	27200	27200	27200	24
215	20240618	151100	714670200	27250	27200	27250	27200	184
216	20240618	151000	709662650	27200	27100	27200	27100	1025
217	20240618	150900	681883700	27100	27150	27150	27100	15
218	20240618	150800	681476500	27150	27150	27150	27100	28
219	20240618	150700	680716350	27150	27100	27150	27100	32
220	20240618	150600	679848600	27100	27150	27150	27100	37
221	20240618	150500	678845050	27150	27150	27150	27100	26
222	20240618	150400	678139250	27150	27200	27200	27100	421
223	20240618	150300	666709100	27200	27250	27250	27200	29
224	20240618	150200	665919200	27250	27200	27250	27200	38
225	20240618	150100	664885450	27200	27250	27250	27200	305
226	20240618	150000	656589300	27200	27200	27250	27200	86
227	20240618	145900	654249500	27250	27250	27250	27200	22
228	20240618	145800	653650150	27250	27200	27250	27200	42
229	20240618	145700	652505700	27250	27250	27250	27200	452
230	20240618	145600	640191200	27300	27300	27300	27300	36
231	20240618	145500	639208400	27300	27300	27300	27250	36
232	20240618	145400	638225650	27300	27300	27300	27300	318
233	20240618	145300	629544250	27300	27300	27350	27250	541
234	20240618	145200	614779350	27300	27250	27300	27250	33
235	20240618	145100	613878500	27300	27300	27300	27300	178
236	20240618	145000	609019100	27300	27300	27300	27250	12
237	20240618	144900	608691550	27300	27250	27300	27200	166
238	20240618	144800	604167350	27200	27250	27250	27200	37
239	20240618	144700	603159250	27250	27200	27250	27200	152
240	20240618	144600	599019900	27250	27250	27250	27250	27
241	20240618	144500	598284150	27200	27250	27250	27200	19
242	20240618	144400	597766450	27250	27250	27250	27200	15
243	20240618	144300	597357750	27200	27200	27250	27200	143
244	20240618	144200	593466950	27200	27150	27250	27150	116
245	20240618	144100	590311100	27200	27200	27200	27200	202
246	20240618	144000	584816700	27150	27200	27200	27150	25
247	20240618	143900	584136750	27150	27200	27200	27150	30
248	20240618	143800	583321600	27200	27150	27200	27150	16
249	20240618	143700	582886500	27200	27200	27200	27150	106
250	20240618	143600	580007300	27200	27200	27250	27200	51
251	20240618	143500	578618950	27200	27250	27250	27200	78
252	20240618	143400	576496100	27250	27250	27250	27200	15
253	20240618	143300	576087400	27250	27200	27250	27200	42
254	20240618	143200	574944350	27250	27150	27250	27150	587
255	20240618	143100	558976850	27200	27200	27200	27200	58
256	20240618	143000	557399250	27200	27200	27200	27150	44
257	20240618	142900	556202500	27200	27200	27200	27150	27
258	20240618	142800	555468150	27200	27200	27200	27150	115
259	20240618	142700	552340250	27200	27150	27200	27150	521
260	20240618	142600	538169100	27150	27200	27200	27150	33
261	20240618	142500	537272000	27150	27200	27200	27150	27
262	20240618	142400	536537650	27150	27200	27200	27150	117
263	20240618	142300	533355350	27200	27200	27200	27150	37
264	20240618	142200	532349000	27200	27150	27200	27150	13
265	20240618	142100	531995450	27200	27250	27250	27150	261
266	20240618	142000	524906150	27200	27200	27200	27150	377
267	20240618	141900	514651800	27200	27150	27200	27100	207
268	20240618	141800	509031750	27100	27150	27150	27100	29
269	20240618	141700	508244650	27150	27100	27150	27100	28
270	20240618	141600	507485000	27150	27150	27150	27150	26
271	20240618	141500	506779100	27150	27200	27200	27150	60
272	20240618	141400	505148750	27200	27200	27200	27150	11
273	20240618	141300	504849600	27150	27150	27200	27100	779
274	20240618	141200	483724600	27200	27200	27200	27200	26
275	20240618	141100	483017400	27150	27200	27200	27150	13
276	20240618	141000	482663850	27200	27200	27200	27150	16
277	20240618	140900	482228700	27200	27200	27200	27150	78
278	20240618	140800	480107200	27200	27200	27200	27150	229
279	20240618	140700	473879100	27150	27200	27200	27150	77
280	20240618	140600	471786450	27150	27200	27200	27150	18
281	20240618	140500	471296900	27200	27200	27200	27150	12
282	20240618	140400	470970550	27200	27150	27200	27150	33
283	20240618	140300	470073450	27150	27150	27150	27100	39
284	20240618	140200	469014650	27150	27150	27150	27150	28
285	20240618	140100	468254450	27100	27150	27150	27100	126
286	20240618	140000	464833600	27150	27200	27200	27150	80
287	20240618	135900	462661000	27200	27150	27200	27150	25
288	20240618	135800	461981050	27200	27200	27200	27150	30
289	20240618	135700	461165100	27150	27200	27200	27150	26
290	20240618	135600	460458000	27150	27150	27200	27150	34
291	20240618	135500	459534000	27200	27200	27200	27150	28
292	20240618	135400	458772450	27150	27150	27200	27150	39
293	20240618	135300	457712950	27150	27150	27150	27150	22
294	20240618	135200	457115650	27150	27150	27200	27150	44
295	20240618	135100	455920150	27150	27150	27200	27150	73
296	20240618	135000	453936950	27150	27150	27200	27150	46
297	20240618	134900	452687100	27150	27200	27200	27150	31
298	20240618	134800	451844750	27200	27100	27200	27050	298
299	20240618	134700	443754500	27100	27150	27150	27000	525
300	20240618	134600	429566850	27100	27150	27150	27000	571
301	20240618	134500	414111650	27100	27150	27150	27100	16
302	20240618	134400	413677300	27150	27150	27150	27100	47
303	20240618	134300	412401350	27150	27150	27150	27100	39
304	20240618	134200	411342950	27150	27150	27150	27150	35
305	20240618	134100	410392700	27100	27150	27150	27100	78
306	20240618	134000	408275100	27100	27150	27150	27100	30
307	20240618	133900	407460650	27100	27100	27100	27100	1
308	20240618	133800	407433550	27100	27100	27100	27100	1
309	20240618	133700	407406450	27100	27100	27100	27100	0
310	20240618	133600	407406450	27100	27100	27100	27100	1
311	20240618	133500	407379350	27100	27100	27150	27100	300
312	20240618	133400	399246450	27050	27050	27050	27050	1
313	20240618	133300	399219400	27100	27050	27100	27050	35
314	20240618	133200	398270950	27100	27100	27100	27100	17
315	20240618	133100	397810250	27050	27050	27050	27050	3
316	20240618	133000	397729100	27100	27100	27100	27050	47
317	20240618	132900	396455950	27050	27050	27050	27050	1
318	20240618	132800	396428900	27050	27050	27050	27050	2
319	20240618	132700	396374800	27050	27050	27050	27050	5
320	20240618	132600	396239550	27050	27050	27050	27050	28
321	20240618	132500	395482150	27050	27050	27050	27050	28
322	20240618	132400	394724750	27050	27050	27050	27050	1
323	20240618	132300	394697700	27050	27050	27050	27050	4
324	20240618	132200	394589500	27100	27100	27100	27100	15
325	20240618	132100	394183000	27150	27150	27150	27150	36
326	20240618	132000	393205600	27100	27050	27150	27050	750
327	20240618	131900	372879350	27100	27000	27100	27000	926
328	20240618	131800	347867400	26950	26900	26950	26900	127
329	20240618	131700	344444800	26950	26950	26950	26950	72
330	20240618	131600	342504400	26900	26900	26900	26900	1
331	20240618	131500	342477500	26900	26900	26900	26900	1
332	20240618	131400	342450600	26900	26900	26900	26900	8
333	20240618	131300	342235400	26900	26900	26950	26900	164
334	20240618	131200	337823450	26900	26900	26900	26900	110
335	20240618	131100	334864450	26950	26950	26950	26950	17
336	20240618	131000	334406300	26950	26950	26950	26950	18
337	20240618	130900	333921200	26950	26950	26950	26950	18
338	20240618	130800	333436100	26950	26950	26950	26950	13
339	20240618	130700	333085750	26950	26950	26950	26950	28
340	20240618	130600	332331150	26950	26950	26950	26950	68
341	20240618	130500	330498550	26950	26950	26950	26950	0
342	20240618	130400	330498550	26950	26950	26950	26950	0
343	20240618	130300	330498550	26950	26950	26950	26950	0
344	20240618	130200	330498550	26950	26950	26950	26950	39
345	20240618	130100	329447500	26950	26950	26950	26950	0
346	20240618	130000	329447500	26950	27000	27000	26950	113
347	20240618	125900	326400900	27000	27000	27000	27000	17
348	20240618	125800	325941900	27000	27000	27000	27000	18
349	20240618	125700	325455900	27000	27000	27000	27000	17
350	20240618	125600	324996900	27000	27000	27000	27000	0
351	20240618	125500	324996900	27000	27000	27000	27000	1
352	20240618	125400	324969900	26950	26950	26950	26950	0
353	20240618	125300	324969900	26950	26950	26950	26950	0
354	20240618	125200	324969900	26950	26950	26950	26950	0
355	20240618	125100	324969900	26950	26950	26950	26950	191
356	20240618	125000	319822450	26950	26950	26950	26950	0
357	20240618	124900	319822450	26950	27000	27000	26950	37
358	20240618	124800	318824450	26950	27000	27000	26950	50
359	20240618	124700	317475100	27000	27000	27000	27000	17
360	20240618	124600	317016100	27000	27000	27000	27000	19
361	20240618	124500	316503100	27000	27000	27000	27000	17
362	20240618	124400	316044100	27000	27000	27000	27000	18
363	20240618	124300	315558100	27000	27000	27000	27000	17
364	20240618	124200	315099100	27000	27000	27000	27000	17
365	20240618	124100	314640100	27000	27000	27000	27000	1
366	20240618	124000	314613100	26950	26950	26950	26950	4
367	20240618	123900	314505300	26950	26950	26950	26950	0
368	20240618	123800	314505300	26950	26950	26950	26950	37
369	20240618	123700	313508150	26950	26950	26950	26950	2
370	20240618	123600	313454250	26950	26950	26950	26950	0
371	20240618	123500	313454250	26950	26950	26950	26950	32
372	20240618	123400	312591850	26950	26950	26950	26950	0
373	20240618	123300	312591850	26950	26950	26950	26950	36
374	20240618	123200	311621650	26950	26950	26950	26950	388
375	20240618	123100	301165050	27000	27000	27000	27000	18
376	20240618	123000	300679050	27000	27000	27000	27000	18
377	20240618	122900	300193050	26950	26950	26950	26950	0
378	20240618	122800	300193050	26950	27000	27000	26950	25
379	20240618	122700	299518550	27000	27000	27000	27000	13
380	20240618	122600	299167550	27000	27000	27000	27000	37
381	20240618	122500	298168550	27000	27000	27000	27000	6
382	20240618	122400	298006550	26950	27000	27000	26950	70
383	20240618	122300	296117300	27000	27000	27000	27000	32
384	20240618	122200	295253300	27000	27000	27000	27000	0
385	20240618	122100	295253300	27000	27000	27000	27000	134
386	20240618	122000	291635300	27000	27000	27000	27000	0
387	20240618	121900	291635300	27000	27000	27000	27000	59
388	20240618	121800	290042300	27000	27000	27000	27000	15
389	20240618	121700	289637300	27000	27000	27000	27000	20
390	20240618	121600	289097300	27000	27000	27000	27000	11
391	20240618	121500	288800300	27000	27000	27000	26950	51
392	20240618	121400	287424300	27000	27000	27000	27000	19
393	20240618	121300	286911300	27000	27000	27000	27000	2
394	20240618	121200	286857300	27000	27000	27000	27000	0
395	20240618	121100	286857300	27000	27000	27000	27000	0
396	20240618	121000	286857300	27000	27000	27000	27000	32
397	20240618	120900	285993300	27000	27000	27000	27000	0
398	20240618	120800	285993300	27000	27000	27000	27000	70
399	20240618	120700	284103300	27000	27000	27000	27000	24
400	20240618	120600	283455300	27000	27000	27000	27000	12
401	20240618	120500	283131300	27000	27000	27000	27000	16
402	20240618	120400	282699300	27000	26950	27000	26950	28
403	20240618	120300	281943750	27000	27000	27000	27000	9
404	20240618	120200	281700750	27000	27000	27000	27000	24
405	20240618	120100	281052750	26950	26950	26950	26950	90
406	20240618	120000	278627250	27000	27000	27000	27000	0
407	20240618	115900	278627250	27000	27000	27000	27000	0
408	20240618	115800	278627250	27000	27000	27000	27000	0
409	20240618	115700	278627250	27000	27000	27000	27000	17
410	20240618	115600	278168250	27000	27000	27000	27000	48
411	20240618	115500	276872250	27000	27000	27000	27000	0
412	20240618	115400	276872250	27000	27000	27000	27000	264
413	20240618	115300	269744250	27050	27050	27050	27050	0
414	20240618	115200	269744250	27050	27050	27050	27050	0
415	20240618	115100	269744250	27050	27050	27050	27050	60
416	20240618	115000	268121250	27050	27050	27050	27050	17
417	20240618	114900	267661400	27050	27050	27050	27050	27
418	20240618	114800	266931050	27050	27050	27050	27050	14
419	20240618	114700	266552350	27050	27050	27050	27050	52
420	20240618	114600	265145750	27050	27050	27050	27050	18
421	20240618	114500	264658850	27050	27050	27050	27050	17
422	20240618	114400	264199000	27050	27050	27050	27050	11
423	20240618	114300	263901450	27050	27050	27050	27050	0
424	20240618	114200	263901450	27050	27050	27050	27050	10
425	20240618	114100	263630950	27050	27050	27050	27050	30
426	20240618	114000	262819450	27050	27050	27050	27050	84
427	20240618	113900	260547250	27050	27050	27050	27050	0
428	20240618	113800	260547250	27050	27100	27100	27050	191
429	20240618	113700	255379650	27100	27100	27100	27100	0
430	20240618	113600	255379650	27100	27100	27100	27100	62
431	20240618	113500	253699450	27100	27050	27100	27050	48
432	20240618	113400	252398900	27050	27050	27050	27050	0
433	20240618	113300	252398900	27050	27050	27050	27050	33
434	20240618	113200	251506250	27050	27050	27050	27050	19
435	20240618	113100	250992300	27050	26950	27050	26950	709
436	20240618	113000	231850300	26950	26950	26950	26950	18
437	20240618	112900	231365200	26950	26950	26950	26950	61
438	20240618	112800	229721250	26900	26900	26900	26900	36
439	20240618	112700	228752850	26900	26900	26900	26900	35
440	20240618	112600	227811350	26850	26900	26900	26850	17
441	20240618	112500	227354200	26900	26900	26900	26900	5
442	20240618	112400	227219700	26900	26900	26900	26900	29
443	20240618	112300	226439600	26900	26900	26900	26900	14
444	20240618	112200	226063000	26850	26850	26850	26850	1
445	20240618	112100	226036150	26850	26850	26850	26850	25
446	20240618	112000	225364900	26850	26850	26850	26850	18
447	20240618	111900	224881600	26850	26850	26850	26850	23
448	20240618	111800	224264050	26850	26850	26850	26850	16
449	20240618	111700	223834450	26850	26800	26850	26800	38
450	20240618	111600	222815150	26850	26850	26850	26850	20
451	20240618	111500	222278150	26800	26800	26800	26800	0
452	20240618	111400	222278150	26800	26800	26800	26800	0
453	20240618	111300	222278150	26800	26800	26800	26800	4
454	20240618	111200	222170950	26850	26850	26850	26850	92
455	20240618	111100	219700750	26850	26850	26850	26850	25
456	20240618	111000	219029500	26900	26900	26900	26900	0
457	20240618	110900	219029500	26900	26850	26900	26850	6
458	20240618	110800	218868250	26850	26900	26900	26850	245
459	20240618	110700	212287750	26900	26900	26900	26900	0
460	20240618	110600	212287750	26900	26900	26900	26900	0
461	20240618	110500	212287750	26900	26900	26900	26900	32
462	20240618	110400	211426950	26900	26850	26950	26850	11
463	20240618	110300	211131300	26900	26900	26900	26900	98
464	20240618	110200	208495100	26900	26950	26950	26900	128
465	20240618	110100	205051400	26950	26950	26950	26950	1
466	20240618	110000	205024450	26950	26950	26950	26950	0
467	20240618	105900	205024450	26950	26900	26950	26900	117
468	20240618	105800	201875250	26900	26950	26950	26900	257
469	20240618	105700	194949550	27000	27000	27000	27000	17
470	20240618	105600	194490550	27000	27000	27000	27000	21
471	20240618	105500	193923550	27000	26950	27000	26950	19
472	20240618	105400	193410600	27000	27000	27000	27000	15
473	20240618	105300	193005600	27000	27000	27000	27000	0
474	20240618	105200	193005600	27000	27000	27000	27000	0
475	20240618	105100	193005600	27000	27000	27000	27000	57
476	20240618	105000	191466600	27050	27000	27050	27000	444
477	20240618	104900	179477300	27000	27000	27000	27000	0
478	20240618	104800	179477300	27000	26950	27000	26950	22
479	20240618	104700	178883400	26950	26950	26950	26950	51
480	20240618	104600	177508950	26950	26900	26950	26900	402
481	20240618	104500	166691700	26900	26900	26900	26900	26
482	20240618	104400	165992300	26900	26900	26900	26900	21
483	20240618	104300	165427400	26900	26900	26900	26900	34
484	20240618	104200	164512800	26900	26900	26900	26900	185
485	20240618	104100	159536300	26900	26900	26900	26900	19
486	20240618	104000	159025200	26850	26850	26850	26850	1
487	20240618	103900	158998350	26850	26850	26850	26850	0
488	20240618	103800	158998350	26850	26850	26850	26850	9
489	20240618	103700	158756700	26850	26850	26850	26850	15
490	20240618	103600	158353950	26850	26850	26850	26850	24
491	20240618	103500	157709550	26850	26850	26850	26850	14
492	20240618	103400	157333650	26850	26850	26850	26850	17
493	20240618	103300	156877200	26850	26850	26850	26850	19
494	20240618	103200	156367050	26850	26850	26850	26850	18
495	20240618	103100	155883750	26850	26850	26850	26850	0
496	20240618	103000	155883750	26850	26850	26850	26850	0
497	20240618	102900	155883750	26850	26850	26850	26850	0
498	20240618	102800	155883750	26850	26850	26850	26850	65
499	20240618	102700	154138500	26850	26850	26850	26850	49
500	20240618	102600	152822850	26850	26850	26850	26850	0
501	20240618	102500	152822850	26850	26850	26850	26850	25
502	20240618	102400	152151600	26850	26850	26850	26850	24
503	20240618	102300	151507200	26900	26900	26900	26850	34
504	20240618	102200	150593900	26900	26850	26900	26850	29
505	20240618	102100	149813950	26850	26900	26900	26850	26
506	20240618	102000	149115050	26900	26850	26900	26850	14
507	20240618	101900	148738850	26900	26850	26900	26850	3
508	20240618	101800	148658250	26850	26850	26850	26850	1
509	20240618	101700	148631400	26850	26850	26850	26850	1
510	20240618	101600	148604550	26750	26750	26750	26750	9
511	20240618	101500	148363800	26750	26750	26750	26750	0
512	20240618	101400	148363800	26750	26750	26750	26750	9
513	20240618	101300	148123050	26700	26700	26700	26700	1
514	20240618	101200	148096350	26750	26750	26750	26750	10
515	20240618	101100	147828850	26750	26650	26750	26650	6
516	20240618	101000	147668750	26650	26700	26700	26650	85
517	20240618	100900	145403050	26700	26700	26700	26700	444
518	20240618	100800	133548250	26700	26700	26700	26700	0
519	20240618	100700	133548250	26700	26800	26800	26700	220
520	20240618	100600	127663450	26800	26800	26800	26800	0
521	20240618	100500	127663450	26800	26800	26800	26800	0
522	20240618	100400	127663450	26800	26800	26800	26800	2
523	20240618	100300	127609850	26800	26800	26800	26800	0
524	20240618	100200	127609850	26800	26800	26800	26800	0
525	20240618	100100	127609850	26800	26800	26800	26800	0
526	20240618	100000	127609850	26800	26800	26800	26800	190
527	20240618	095900	122517850	26900	26850	26900	26850	47
528	20240618	095800	121255850	26900	26850	26900	26850	5
529	20240618	095700	121121550	26850	26850	26850	26850	39
530	20240618	095600	120074400	26850	26800	26850	26800	11
531	20240618	095500	119779500	26850	26850	26850	26850	17
532	20240618	095400	119323050	26850	26850	26850	26850	0
533	20240618	095300	119323050	26850	26850	26850	26850	1
534	20240618	095200	119296200	26850	26850	26850	26850	1
535	20240618	095100	119269350	26850	26850	26850	26850	0
536	20240618	095000	119269350	26850	26850	26850	26850	0
537	20240618	094900	119269350	26850	26900	26900	26850	116
538	20240618	094800	116154200	26850	26850	26850	26850	0
539	20240618	094700	116154200	26850	26850	26850	26850	100
540	20240618	094600	113469200	26850	26850	26850	26850	1
541	20240618	094500	113442350	26850	26850	26850	26850	0
542	20240618	094400	113442350	26850	26850	26850	26850	4
543	20240618	094300	113334950	26800	26900	26900	26800	74
544	20240618	094200	111350750	26900	26900	26900	26900	70
545	20240618	094100	109467750	26900	26850	26950	26850	74
546	20240618	094000	107480000	26800	26750	26800	26750	128
547	20240618	093900	104055050	26750	26700	26750	26700	206
548	20240618	093800	98553400	26700	26700	26700	26700	0
549	20240618	093700	98553400	26700	26700	26700	26700	10
550	20240618	093600	98286400	26700	26700	26700	26600	451
551	20240618	093500	86289600	26700	26600	26700	26600	4
552	20240618	093400	86183000	26600	26650	26650	26600	1000
553	20240618	093300	59567300	26650	26650	26650	26650	0
554	20240618	093200	59567300	26650	26650	26650	26650	6
555	20240618	093100	59407400	26650	26700	26700	26650	92
556	20240618	093000	56951200	26700	26700	26700	26700	0
557	20240618	092900	56951200	26700	26700	26700	26700	0
558	20240618	092800	56951200	26700	26700	26700	26700	128
559	20240618	092700	53533600	26700	26700	26700	26700	44
560	20240618	092600	52358800	26700	26700	26700	26700	0
561	20240618	092500	52358800	26700	26650	26700	26600	320
562	20240618	092400	43833350	26650	26650	26650	26650	0
563	20240618	092300	43833350	26650	26650	26650	26650	6
564	20240618	092200	43673450	26700	26700	26700	26700	100
565	20240618	092100	41003450	26700	26700	26700	26700	5
566	20240618	092000	40869950	26700	26700	26700	26700	1
567	20240618	091900	40843250	26700	26700	26700	26700	1
568	20240618	091800	40816550	26700	26700	26700	26700	3
569	20240618	091700	40736450	26700	26700	26700	26700	0
570	20240618	091600	40736450	26700	26700	26700	26700	50
571	20240618	091500	39401450	26700	26750	26750	26700	60
572	20240618	091400	37799400	26800	26800	26800	26800	7
573	20240618	091300	37611800	26800	26800	26800	26800	0
574	20240618	091200	37611800	26800	26800	26800	26800	9
575	20240618	091100	37370600	26650	26650	26650	26650	10
576	20240618	091000	37104100	26800	26700	26800	26700	5
577	20240618	090900	36970500	26750	26750	26750	26750	13
578	20240618	090800	36622750	26650	26700	26700	26650	790
579	20240618	090700	15559750	26700	26700	26700	26700	31
580	20240618	090600	14732050	26750	26750	26750	26750	3
581	20240618	090500	14651800	26700	26700	26700	26700	0
582	20240618	090400	14651800	26700	26700	26700	26700	0
583	20240618	090300	14651800	26700	26700	26700	26700	0
584	20240618	090200	14651800	26700	26750	26750	26700	525
585	20240618	090100	617550	26850	26850	26850	26850	0
586	20240618	090000	617550	26850	26850	26850	26850	23