KissMeData/090360/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	195800	1364585600	29800	29800	29800	29800	3635
3	20240613	195700	1364585600	29800	29800	29800	29800	0
4	20240613	195600	1364585600	29800	29800	29800	29800	0
5	20240613	195500	1364585600	29800	29800	29800	29800	0
6	20240613	195400	1364585600	29800	29800	29800	29800	0
7	20240613	195300	1364585600	29800	29800	29800	29800	0
8	20240613	195200	1364585600	29800	29800	29800	29800	0
9	20240613	195100	1364585600	29800	29800	29800	29800	0
10	20240613	195000	1364585600	29800	29800	29800	29800	0
11	20240613	194900	1364585600	29800	29800	29800	29800	0
12	20240613	194800	1364585600	29800	29800	29800	29800	0
13	20240613	194700	1364585600	29800	29800	29800	29800	0
14	20240613	194600	1364585600	29800	29800	29800	29800	0
15	20240613	194500	1364585600	29800	29800	29800	29800	0
16	20240613	194400	1364585600	29800	29800	29800	29800	0
17	20240613	194300	1364585600	29800	29800	29800	29800	0
18	20240613	194200	1364585600	29800	29800	29800	29800	0
19	20240613	194100	1364585600	29800	29800	29800	29800	0
20	20240613	194000	1364585600	29800	29800	29800	29800	0
21	20240613	193900	1364585600	29800	29800	29800	29800	0
22	20240613	193800	1364585600	29800	29800	29800	29800	0
23	20240613	193700	1364585600	29800	29800	29800	29800	0
24	20240613	193600	1364585600	29800	29800	29800	29800	0
25	20240613	193500	1364585600	29800	29800	29800	29800	0
26	20240613	193400	1364585600	29800	29800	29800	29800	0
27	20240613	193300	1364585600	29800	29800	29800	29800	0
28	20240613	193200	1364585600	29800	29800	29800	29800	0
29	20240613	193100	1364585600	29800	29800	29800	29800	0
30	20240613	193000	1364585600	29800	29800	29800	29800	0
31	20240613	192900	1364585600	29800	29800	29800	29800	0
32	20240613	192800	1364585600	29800	29800	29800	29800	3635
33	20240613	192700	1364585600	29800	29800	29800	29800	0
34	20240613	192600	1364585600	29800	29800	29800	29800	0
35	20240613	192500	1364585600	29800	29800	29800	29800	0
36	20240613	192400	1364585600	29800	29800	29800	29800	0
37	20240613	192300	1364585600	29800	29800	29800	29800	0
38	20240613	192200	1364585600	29800	29800	29800	29800	0
39	20240613	192100	1364585600	29800	29800	29800	29800	0
40	20240613	192000	1364585600	29800	29800	29800	29800	0
41	20240613	191900	1364585600	29800	29800	29800	29800	0
42	20240613	191800	1364585600	29800	29800	29800	29800	0
43	20240613	191700	1364585600	29800	29800	29800	29800	0
44	20240613	191600	1364585600	29800	29800	29800	29800	0
45	20240613	191500	1364585600	29800	29800	29800	29800	0
46	20240613	191400	1364585600	29800	29800	29800	29800	0
47	20240613	191300	1364585600	29800	29800	29800	29800	0
48	20240613	191200	1364585600	29800	29800	29800	29800	0
49	20240613	191100	1364585600	29800	29800	29800	29800	0
50	20240613	191000	1364585600	29800	29800	29800	29800	0
51	20240613	190900	1364585600	29800	29800	29800	29800	0
52	20240613	190800	1364585600	29800	29800	29800	29800	0
53	20240613	190700	1364585600	29800	29800	29800	29800	0
54	20240613	190600	1364585600	29800	29800	29800	29800	0
55	20240613	190500	1364585600	29800	29800	29800	29800	0
56	20240613	190400	1364585600	29800	29800	29800	29800	0
57	20240613	190300	1364585600	29800	29800	29800	29800	0
58	20240613	190200	1364585600	29800	29800	29800	29800	0
59	20240613	190100	1364585600	29800	29800	29800	29800	0
60	20240613	190000	1364585600	29800	29800	29800	29800	0
61	20240613	185900	1364585600	29800	29800	29800	29800	0
62	20240613	185800	1364585600	29800	29800	29800	29800	3635
63	20240613	185700	1364585600	29800	29800	29800	29800	0
64	20240613	185600	1364585600	29800	29800	29800	29800	0
65	20240613	185500	1364585600	29800	29800	29800	29800	0
66	20240613	185400	1364585600	29800	29800	29800	29800	0
67	20240613	185300	1364585600	29800	29800	29800	29800	0
68	20240613	185200	1364585600	29800	29800	29800	29800	0
69	20240613	185100	1364585600	29800	29800	29800	29800	0
70	20240613	185000	1364585600	29800	29800	29800	29800	0
71	20240613	184900	1364585600	29800	29800	29800	29800	0
72	20240613	184800	1364585600	29800	29800	29800	29800	0
73	20240613	184700	1364585600	29800	29800	29800	29800	0
74	20240613	184600	1364585600	29800	29800	29800	29800	0
75	20240613	184500	1364585600	29800	29800	29800	29800	0
76	20240613	184400	1364585600	29800	29800	29800	29800	0
77	20240613	184300	1364585600	29800	29800	29800	29800	0
78	20240613	184200	1364585600	29800	29800	29800	29800	0
79	20240613	184100	1364585600	29800	29800	29800	29800	0
80	20240613	184000	1364585600	29800	29800	29800	29800	0
81	20240613	183900	1364585600	29800	29800	29800	29800	0
82	20240613	183800	1364585600	29800	29800	29800	29800	0
83	20240613	183700	1364585600	29800	29800	29800	29800	0
84	20240613	183600	1364585600	29800	29800	29800	29800	0
85	20240613	183500	1364585600	29800	29800	29800	29800	0
86	20240613	183400	1364585600	29800	29800	29800	29800	0
87	20240613	183300	1364585600	29800	29800	29800	29800	0
88	20240613	183200	1364585600	29800	29800	29800	29800	0
89	20240613	183100	1364585600	29800	29800	29800	29800	0
90	20240613	183000	1364585600	29800	29800	29800	29800	0
91	20240613	182900	1364585600	29800	29800	29800	29800	0
92	20240613	182800	1364585600	29800	29800	29800	29800	3635
93	20240613	182700	1364585600	29800	29800	29800	29800	0
94	20240613	182600	1364585600	29800	29800	29800	29800	0
95	20240613	182500	1364585600	29800	29800	29800	29800	0
96	20240613	182400	1364585600	29800	29800	29800	29800	0
97	20240613	182300	1364585600	29800	29800	29800	29800	0
98	20240613	182200	1364585600	29800	29800	29800	29800	0
99	20240613	182100	1364585600	29800	29800	29800	29800	0
100	20240613	182000	1364585600	29800	29800	29800	29800	0
101	20240613	181900	1364585600	29800	29800	29800	29800	0
102	20240613	181800	1364585600	29800	29800	29800	29800	0
103	20240613	181700	1364585600	29800	29800	29800	29800	0
104	20240613	181600	1364585600	29800	29800	29800	29800	0
105	20240613	181500	1364585600	29800	29800	29800	29800	0
106	20240613	181400	1364585600	29800	29800	29800	29800	0
107	20240613	181300	1364585600	29800	29800	29800	29800	0
108	20240613	181200	1364585600	29800	29800	29800	29800	0
109	20240613	181100	1364585600	29800	29800	29800	29800	0
110	20240613	181000	1364585600	29800	29800	29800	29800	0
111	20240613	180900	1364585600	29800	29800	29800	29800	0
112	20240613	180800	1364585600	29800	29800	29800	29800	0
113	20240613	180700	1364585600	29800	29800	29800	29800	0
114	20240613	180600	1364585600	29800	29800	29800	29800	0
115	20240613	180500	1364585600	29800	29800	29800	29800	0
116	20240613	180400	1364585600	29800	29800	29800	29800	0
117	20240613	180300	1364585600	29800	29800	29800	29800	0
118	20240613	180200	1364585600	29800	29800	29800	29800	0
119	20240613	180100	1364585600	29800	29800	29800	29800	0
120	20240613	180000	1364585600	29800	29800	29800	29800	0
121	20240613	175900	1364585600	29800	29800	29800	29800	0
122	20240613	175800	1364585600	29800	29800	29800	29800	3635
123	20240613	175700	1364585600	29800	29800	29800	29800	0
124	20240613	175600	1364585600	29800	29800	29800	29800	0
125	20240613	175500	1364585600	29800	29800	29800	29800	0
126	20240613	175400	1364585600	29800	29800	29800	29800	0
127	20240613	175300	1364585600	29800	29800	29800	29800	0
128	20240613	175200	1364585600	29800	29800	29800	29800	0
129	20240613	175100	1364585600	29800	29800	29800	29800	0
130	20240613	175000	1364585600	29800	29800	29800	29800	0
131	20240613	174900	1364585600	29800	29800	29800	29800	0
132	20240613	174800	1364585600	29800	29800	29800	29800	0
133	20240613	174700	1364585600	29800	29800	29800	29800	0
134	20240613	174600	1364585600	29800	29800	29800	29800	0
135	20240613	174500	1364585600	29800	29800	29800	29800	0
136	20240613	174400	1364585600	29800	29800	29800	29800	0
137	20240613	174300	1364585600	29800	29800	29800	29800	0
138	20240613	174200	1364585600	29800	29800	29800	29800	0
139	20240613	174100	1364585600	29800	29800	29800	29800	0
140	20240613	174000	1364585600	29800	29800	29800	29800	0
141	20240613	173900	1364585600	29800	29800	29800	29800	0
142	20240613	173800	1364585600	29800	29800	29800	29800	0
143	20240613	173700	1364585600	29800	29800	29800	29800	0
144	20240613	173600	1364585600	29800	29800	29800	29800	0
145	20240613	173500	1364585600	29800	29800	29800	29800	0
146	20240613	173400	1364585600	29800	29800	29800	29800	0
147	20240613	173300	1364585600	29800	29800	29800	29800	0
148	20240613	173200	1364585600	29800	29800	29800	29800	0
149	20240613	173100	1364585600	29800	29800	29800	29800	0
150	20240613	173000	1364585600	29800	29800	29800	29800	0
151	20240613	172900	1364585600	29800	29800	29800	29800	0
152	20240613	172800	1364585600	29800	29800	29800	29800	3635
153	20240613	172700	1364585600	29800	29800	29800	29800	0
154	20240613	172600	1364585600	29800	29800	29800	29800	0
155	20240613	172500	1364585600	29800	29800	29800	29800	0
156	20240613	172400	1364585600	29800	29800	29800	29800	0
157	20240613	172300	1364585600	29800	29800	29800	29800	0
158	20240613	172200	1364585600	29800	29800	29800	29800	0
159	20240613	172100	1364585600	29800	29800	29800	29800	0
160	20240613	172000	1364585600	29800	29800	29800	29800	0
161	20240613	171900	1364585600	29800	29800	29800	29800	0
162	20240613	171800	1364585600	29800	29800	29800	29800	0
163	20240613	171700	1364585600	29800	29800	29800	29800	0
164	20240613	171600	1364585600	29800	29800	29800	29800	0
165	20240613	171500	1364585600	29800	29800	29800	29800	0
166	20240613	171400	1364585600	29800	29800	29800	29800	0
167	20240613	171300	1364585600	29800	29800	29800	29800	0
168	20240613	171200	1364585600	29800	29800	29800	29800	0
169	20240613	171100	1364585600	29800	29800	29800	29800	0
170	20240613	171000	1364585600	29800	29800	29800	29800	0
171	20240613	170900	1364585600	29800	29800	29800	29800	0
172	20240613	170800	1364585600	29800	29800	29800	29800	0
173	20240613	170700	1364585600	29800	29800	29800	29800	0
174	20240613	170600	1364585600	29800	29800	29800	29800	0
175	20240613	170500	1364585600	29800	29800	29800	29800	0
176	20240613	170400	1364585600	29800	29800	29800	29800	0
177	20240613	170300	1364585600	29800	29800	29800	29800	0
178	20240613	170200	1364585600	29800	29800	29800	29800	0
179	20240613	170100	1364585600	29800	29800	29800	29800	0
180	20240613	170000	1364585600	29800	29800	29800	29800	0
181	20240613	165900	1364585600	29800	29800	29800	29800	0
182	20240613	165800	1364585600	29800	29800	29800	29800	3635
183	20240613	165700	1364585600	29800	29800	29800	29800	0
184	20240613	165600	1364585600	29800	29800	29800	29800	0
185	20240613	165500	1364585600	29800	29800	29800	29800	0
186	20240613	165400	1364585600	29800	29800	29800	29800	0
187	20240613	165300	1364585600	29800	29800	29800	29800	0
188	20240613	165200	1364585600	29800	29800	29800	29800	0
189	20240613	165100	1364585600	29800	29800	29800	29800	0
190	20240613	165000	1364585600	29800	29800	29800	29800	0
191	20240613	164900	1364585600	29800	29800	29800	29800	0
192	20240613	164800	1364585600	29800	29800	29800	29800	0
193	20240613	164700	1364585600	29800	29800	29800	29800	0
194	20240613	164600	1364585600	29800	29800	29800	29800	0
195	20240613	164500	1364585600	29800	29800	29800	29800	0
196	20240613	164400	1364585600	29800	29800	29800	29800	0
197	20240613	164300	1364585600	29800	29800	29800	29800	0
198	20240613	164200	1364585600	29800	29800	29800	29800	0
199	20240613	164100	1364585600	29800	29800	29800	29800	0
200	20240613	164000	1364585600	29800	29800	29800	29800	0
201	20240613	163900	1364585600	29800	29800	29800	29800	0
202	20240613	163800	1364585600	29800	29800	29800	29800	0
203	20240613	163700	1364585600	29800	29800	29800	29800	0
204	20240613	163600	1364585600	29800	29800	29800	29800	0
205	20240613	163500	1364585600	29800	29800	29800	29800	0
206	20240613	163400	1364585600	29800	29800	29800	29800	0
207	20240613	163300	1364585600	29800	29800	29800	29800	0
208	20240613	163200	1364585600	29800	29800	29800	29800	0
209	20240613	163100	1364585600	29800	29800	29800	29800	0
210	20240613	163000	1364585600	29800	29800	29800	29800	0
211	20240613	162900	1364585600	29800	29800	29800	29800	0
212	20240613	162800	1364585600	29800	29800	29800	29800	3635
213	20240613	162700	1364585600	29800	29800	29800	29800	0
214	20240613	162600	1364585600	29800	29800	29800	29800	0
215	20240613	162500	1364585600	29800	29800	29800	29800	0
216	20240613	162400	1364585600	29800	29800	29800	29800	0
217	20240613	162300	1364585600	29800	29800	29800	29800	0
218	20240613	162200	1364585600	29800	29800	29800	29800	0
219	20240613	162100	1364585600	29800	29800	29800	29800	0
220	20240613	162000	1364585600	29800	29800	29800	29800	0
221	20240613	161900	1364585600	29800	29800	29800	29800	0
222	20240613	161800	1364585600	29800	29800	29800	29800	0
223	20240613	161700	1364585600	29800	29800	29800	29800	0
224	20240613	161600	1364585600	29800	29800	29800	29800	0
225	20240613	161500	1364585600	29800	29800	29800	29800	0
226	20240613	161400	1364585600	29800	29800	29800	29800	0
227	20240613	161300	1364585600	29800	29800	29800	29800	0
228	20240613	161200	1364585600	29800	29800	29800	29800	0
229	20240613	161100	1364585600	29800	29800	29800	29800	0
230	20240613	161000	1364585600	29800	29800	29800	29800	0
231	20240613	160900	1364585600	29800	29800	29800	29800	0
232	20240613	160800	1364585600	29800	29800	29800	29800	0
233	20240613	160700	1364585600	29800	29800	29800	29800	0
234	20240613	160600	1364585600	29800	29800	29800	29800	0
235	20240613	160500	1364585600	29800	29800	29800	29800	0
236	20240613	160400	1364585600	29800	29800	29800	29800	0
237	20240613	160300	1364585600	29800	29800	29800	29800	0
238	20240613	160200	1364585600	29800	29800	29800	29800	0
239	20240613	160100	1364585600	29800	29800	29800	29800	0
240	20240613	160000	1364585600	29800	29800	29800	29800	0
241	20240613	155900	1364585600	29800	29800	29800	29800	0
242	20240613	155800	1364585600	29800	29800	29800	29800	3635
243	20240613	155700	1364585600	29800	29800	29800	29800	0
244	20240613	155600	1364585600	29800	29800	29800	29800	0
245	20240613	155500	1364585600	29800	29800	29800	29800	0
246	20240613	155400	1364585600	29800	29800	29800	29800	0
247	20240613	155300	1364585600	29800	29800	29800	29800	0
248	20240613	155200	1364585600	29800	29800	29800	29800	0
249	20240613	155100	1364585600	29800	29800	29800	29800	0
250	20240613	155000	1364585600	29800	29800	29800	29800	0
251	20240613	154900	1364585600	29800	29800	29800	29800	0
252	20240613	154800	1364585600	29800	29800	29800	29800	0
253	20240613	154700	1364585600	29800	29800	29800	29800	0
254	20240613	154600	1364585600	29800	29800	29800	29800	0
255	20240613	154500	1364585600	29800	29800	29800	29800	0
256	20240613	154400	1364585600	29800	29800	29800	29800	0
257	20240613	154300	1364585600	29800	29800	29800	29800	0
258	20240613	154200	1364585600	29800	29800	29800	29800	0
259	20240613	154100	1364585600	29800	29800	29800	29800	0
260	20240613	154000	1364585600	29800	29800	29800	29800	0
261	20240613	153900	1364585600	29800	29800	29800	29800	0
262	20240613	153800	1364585600	29800	29800	29800	29800	0
263	20240613	153700	1364585600	29800	29800	29800	29800	0
264	20240613	153600	1364585600	29800	29800	29800	29800	0
265	20240613	153500	1364585600	29800	29800	29800	29800	0
266	20240613	153400	1364585600	29800	29800	29800	29800	0
267	20240613	153300	1364585600	29800	29800	29800	29800	0
268	20240613	153200	1364585600	29800	29800	29800	29800	0
269	20240613	153100	1364585600	29800	29800	29800	29800	0
270	20240613	153000	1364585600	29800	29800	29800	29800	3635
271	20240613	152900	1256262600	29850	29850	29850	29850	0
272	20240613	152800	1256262600	29850	29850	29850	29850	0
273	20240613	152700	1256262600	29850	29850	29850	29850	0
274	20240613	152600	1256262600	29850	29850	29850	29850	0
275	20240613	152500	1256262600	29850	29850	29850	29850	0
276	20240613	152400	1256262600	29850	29850	29850	29850	0
277	20240613	152300	1256262600	29850	29850	29850	29850	0
278	20240613	152200	1256262600	29850	29850	29850	29850	0
279	20240613	152100	1256262600	29850	29850	29850	29850	0
280	20240613	152000	1256262600	29850	29850	29850	29850	0
281	20240613	151900	1256262600	29850	29850	29900	29800	350
282	20240613	151800	1245819250	29900	29900	29900	29900	1
283	20240613	151700	1245789350	29900	29900	29900	29900	10
284	20240613	151600	1245490350	29900	29900	29900	29900	105
285	20240613	151500	1242350850	29900	29900	29900	29850	30
286	20240613	151400	1241453900	29900	29900	29900	29900	0
287	20240613	151300	1241453900	29900	29850	29900	29850	57
288	20240613	151200	1239752350	29850	29850	29850	29850	319
289	20240613	151100	1230230200	29850	29900	29900	29800	696
290	20240613	151000	1209457000	29850	29850	29850	29850	11
291	20240613	150900	1209128650	29900	29850	29900	29850	102
292	20240613	150800	1206083900	29850	29850	29850	29850	200
293	20240613	150700	1200113900	29900	29900	29900	29900	11
294	20240613	150600	1199785000	29950	29950	29950	29950	0
295	20240613	150500	1199785000	29950	29900	29950	29850	28
296	20240613	150400	1198948050	29850	29900	29900	29850	6
297	20240613	150300	1198768750	29900	29900	29900	29900	0
298	20240613	150200	1198768750	29900	29900	29900	29900	5
299	20240613	150100	1198619250	29900	29900	29900	29900	0
300	20240613	150000	1198619250	29900	29900	29900	29900	17
301	20240613	145900	1198110950	29850	29900	29900	29850	91
302	20240613	145800	1195394500	29900	29900	29900	29900	0
303	20240613	145700	1195394500	29900	29900	29900	29900	59
304	20240613	145600	1193630400	29850	29850	29900	29850	175
305	20240613	145500	1188406400	29900	29900	29900	29900	100
306	20240613	145400	1185416400	29900	29900	29900	29900	12
307	20240613	145300	1185057600	29900	29900	29900	29900	0
308	20240613	145200	1185057600	29900	29850	29900	29850	43
309	20240613	145100	1183773750	29950	29950	29950	29950	17
310	20240613	145000	1183264600	30000	29900	30000	29850	221
311	20240613	144900	1176666300	30000	30000	30000	30000	0
312	20240613	144800	1176666300	30000	30000	30000	29900	203
313	20240613	144700	1170596300	29900	29900	29900	29900	465
314	20240613	144600	1156692800	29900	29900	29900	29900	0
315	20240613	144500	1156692800	29900	29900	29900	29900	1
316	20240613	144400	1156662900	29900	29900	29900	29900	3
317	20240613	144300	1156573200	29900	29900	29900	29900	125
318	20240613	144200	1152835700	30000	30000	30000	30000	0
319	20240613	144100	1152835700	30000	30000	30000	30000	2
320	20240613	144000	1152775700	30000	29900	30000	29900	107
321	20240613	143900	1149576300	30000	30000	30000	30000	10
322	20240613	143800	1149276300	30000	30000	30000	30000	0
323	20240613	143700	1149276300	30000	29950	30000	29900	127
324	20240613	143600	1145473550	30000	29900	30000	29850	53
325	20240613	143500	1143891150	29900	29900	29950	29900	4
326	20240613	143400	1143771500	29850	29850	29850	29850	580
327	20240613	143300	1126458500	29950	29950	29950	29950	2
328	20240613	143200	1126398600	29950	29850	29950	29850	79
329	20240613	143100	1124040350	29950	29850	29950	29850	52
330	20240613	143000	1122488050	29950	29900	29950	29900	21
331	20240613	142900	1121860100	30000	30000	30000	30000	1
332	20240613	142800	1121830100	30000	30000	30000	30000	0
333	20240613	142700	1121830100	30000	29950	30000	29950	301
334	20240613	142600	1112815100	30000	30000	30000	30000	2
335	20240613	142500	1112755100	29900	29900	30000	29900	321
336	20240613	142400	1103157100	29900	29900	29900	29900	254
337	20240613	142300	1095562500	29950	29950	29950	29950	1
338	20240613	142200	1095532550	29950	29950	29950	29950	1
339	20240613	142100	1095502600	30000	29950	30000	29950	3
340	20240613	142000	1095412650	29950	29950	29950	29950	50
341	20240613	141900	1093915150	30000	30000	30000	30000	0
342	20240613	141800	1093915150	30000	30000	30000	30000	10
343	20240613	141700	1093615150	30000	30000	30000	30000	1
344	20240613	141600	1093585150	29950	29900	30000	29900	76
345	20240613	141500	1091312500	30000	30000	30000	30000	5
346	20240613	141400	1091162500	30000	30000	30000	30000	0
347	20240613	141300	1091162500	30000	30000	30000	30000	10
348	20240613	141200	1090862500	30000	29950	30000	29950	322
349	20240613	141100	1081218500	29950	29950	29950	29950	0
350	20240613	141000	1081218500	29950	29950	29950	29900	239
351	20240613	140900	1074072300	29950	29900	29950	29900	8
352	20240613	140800	1073833000	29900	29900	29900	29900	61
353	20240613	140700	1072009100	29900	29900	29900	29900	92
354	20240613	140600	1069258300	29900	29950	29950	29900	294
355	20240613	140500	1060454000	30000	30000	30000	29950	82
356	20240613	140400	1057997350	30000	30050	30050	30000	102
357	20240613	140300	1054935400	30100	30100	30100	30050	183
358	20240613	140200	1049436000	30100	29950	30100	29950	1619
359	20240613	140100	1000866650	29900	29900	29900	29900	300
360	20240613	140000	991896650	29950	29950	29950	29950	0
361	20240613	135900	991896650	29950	29950	29950	29950	5
362	20240613	135800	991746900	29950	29950	29950	29900	70
363	20240613	135700	989652900	29950	29950	29950	29950	6
364	20240613	135600	989473200	29900	29900	29900	29900	0
365	20240613	135500	989473200	29900	29950	29950	29900	16
366	20240613	135400	988994500	29950	29950	30000	29900	56
367	20240613	135300	987318350	30000	30000	30000	30000	0
368	20240613	135200	987318350	30000	30000	30000	30000	1
369	20240613	135100	987288350	30000	29950	30000	29950	253
370	20240613	135000	979701000	29950	29950	29950	29950	0
371	20240613	134900	979701000	29950	29950	29950	29950	0
372	20240613	134800	979701000	29950	29950	29950	29950	0
373	20240613	134700	979701000	29950	29950	29950	29950	0
374	20240613	134600	979701000	29950	29950	29950	29950	0
375	20240613	134500	979701000	29950	29950	29950	29950	50
376	20240613	134400	978203500	29950	29950	29950	29950	1
377	20240613	134300	978173550	29900	29900	29900	29900	0
378	20240613	134200	978173550	29900	29900	29900	29900	1
379	20240613	134100	978143650	29950	29950	29950	29950	0
380	20240613	134000	978143650	29950	29900	29950	29900	21
381	20240613	133900	977515700	29900	29900	29900	29900	0
382	20240613	133800	977515700	29900	29900	29900	29900	10
383	20240613	133700	977216700	29950	29950	29950	29950	0
384	20240613	133600	977216700	29950	29950	29950	29900	23
385	20240613	133500	976528850	29950	29950	29950	29950	0
386	20240613	133400	976528850	29950	29900	29950	29900	37
387	20240613	133300	975422450	29950	29950	29950	29950	0
388	20240613	133200	975422450	29950	29950	29950	29950	2
389	20240613	133100	975362550	29900	29900	29900	29900	40
390	20240613	133000	974166550	29950	29950	29950	29950	2
391	20240613	132900	974106650	29900	29900	29900	29900	61
392	20240613	132800	972282750	29950	29950	29950	29950	0
393	20240613	132700	972282750	29950	29950	29950	29950	0
394	20240613	132600	972282750	29950	29950	29950	29950	5
395	20240613	132500	972133000	29950	29950	29950	29950	11
396	20240613	132400	971803550	29900	29900	29900	29900	100
397	20240613	132300	968813550	29900	29900	29900	29900	430
398	20240613	132200	955956550	29900	29900	29900	29900	0
399	20240613	132100	955956550	29900	29900	29900	29900	133
400	20240613	132000	951979850	29950	29900	29950	29900	4
401	20240613	131900	951860200	29950	29950	29950	29950	298
402	20240613	131800	942935100	30000	30000	30000	30000	20
403	20240613	131700	942335100	30000	29950	30000	29950	8
404	20240613	131600	942095400	30000	30000	30000	30000	0
405	20240613	131500	942095400	30000	30000	30000	30000	25
406	20240613	131400	941345400	30000	30000	30000	30000	0
407	20240613	131300	941345400	30000	30000	30000	30000	0
408	20240613	131200	941345400	30000	30000	30000	30000	10
409	20240613	131100	941045400	30000	29900	30000	29900	12
410	20240613	131000	940686400	30000	30000	30000	30000	0
411	20240613	130900	940686400	30000	30000	30000	30000	0
412	20240613	130800	940686400	30000	30000	30000	30000	1
413	20240613	130700	940656400	30000	30000	30000	30000	31
414	20240613	130600	939726400	30000	30000	30000	30000	22
415	20240613	130500	939066400	30000	30000	30000	30000	1
416	20240613	130400	939036400	29900	29900	29900	29900	56
417	20240613	130300	937362000	30000	30000	30000	29950	3
418	20240613	130200	937272050	29950	30000	30000	29950	24
419	20240613	130100	936553150	29950	29950	29950	29950	73
420	20240613	130000	934366800	29950	29950	29950	29950	10
421	20240613	125900	934067300	30000	29950	30000	29950	10
422	20240613	125800	933767700	29950	29950	29950	29950	3
423	20240613	125700	933677850	30000	30000	30000	30000	10
424	20240613	125600	933377850	30000	30000	30000	30000	0
425	20240613	125500	933377850	30000	29900	30000	29900	203
426	20240613	125400	927301850	29950	29950	29950	29950	0
427	20240613	125300	927301850	29950	29950	29950	29950	1
428	20240613	125200	927271900	29950	29950	29950	29950	0
429	20240613	125100	927271900	29950	29950	29950	29900	83
430	20240613	125000	924787550	29950	29950	29950	29950	3
431	20240613	124900	924697700	29950	29950	29950	29950	0
432	20240613	124800	924697700	29950	29950	29950	29950	100
433	20240613	124700	921702700	29950	29950	29950	29950	0
434	20240613	124600	921702700	29950	29950	29950	29900	54
435	20240613	124500	920087450	29900	29900	29900	29900	172
436	20240613	124400	914944650	29950	29950	29950	29950	10
437	20240613	124300	914645150	29950	29950	29950	29950	20
438	20240613	124200	914046150	29950	29950	29950	29950	4
439	20240613	124100	913926350	29950	29950	29950	29950	0
440	20240613	124000	913926350	29950	29950	29950	29950	10
441	20240613	123900	913626850	29950	29950	29950	29950	0
442	20240613	123800	913626850	29950	29950	29950	29950	2
443	20240613	123700	913566950	29950	29900	29950	29900	4
444	20240613	123600	913447250	29900	29900	29950	29900	61
445	20240613	123500	911623300	29950	29900	29950	29900	3
446	20240613	123400	911533550	29950	29950	29950	29950	3
447	20240613	123300	911443700	29950	29950	29950	29900	230
448	20240613	123200	904555700	29950	30000	30000	29950	3
449	20240613	123100	904465750	30000	30000	30000	30000	50
450	20240613	123000	902965750	30000	30000	30000	30000	0
451	20240613	122900	902965750	30000	29900	30000	29900	12
452	20240613	122800	902606850	30000	30000	30000	30000	1
453	20240613	122700	902576850	29900	30000	30000	29900	33
454	20240613	122600	901588300	30000	30000	30000	30000	11
455	20240613	122500	901258300	29900	30000	30000	29900	52
456	20240613	122400	899703300	30000	29900	30000	29900	168
457	20240613	122300	894665000	30000	30000	30000	30000	51
458	20240613	122200	893135000	30000	29950	30000	29950	50
459	20240613	122100	891637400	30000	30000	30000	30000	3
460	20240613	122000	891547400	30000	30000	30000	30000	8
461	20240613	121900	891307400	30000	30000	30000	30000	0
462	20240613	121800	891307400	30000	29950	30000	29950	207
463	20240613	121700	885098650	29900	29950	29950	29900	85
464	20240613	121600	882556900	29950	30000	30000	29950	17
465	20240613	121500	882047600	30000	30000	30000	30000	2
466	20240613	121400	881987600	30000	30000	30000	29950	37
467	20240613	121300	880879150	30000	29950	30000	29950	10
468	20240613	121200	880579600	30000	30000	30000	30000	6
469	20240613	121100	880399600	30000	29950	30000	29950	118
470	20240613	121000	876865400	30000	30000	30000	29950	30
471	20240613	120900	875966750	29950	29950	29950	29950	203
472	20240613	120800	869886900	30000	30000	30000	30000	9
473	20240613	120700	869616900	30050	30000	30050	30000	359
474	20240613	120600	858846850	30050	30050	30050	30000	105
475	20240613	120500	855696650	30050	30050	30050	30050	0
476	20240613	120400	855696650	30050	30050	30050	30050	0
477	20240613	120300	855696650	30050	30000	30050	30000	4
478	20240613	120200	855576500	30050	30000	30050	30000	3
479	20240613	120100	855486400	30050	30000	30050	30000	106
480	20240613	120000	852306350	30050	30000	30050	30000	101
481	20240613	115900	849276250	30050	30050	30050	30050	0
482	20240613	115800	849276250	30050	30050	30050	30050	0
483	20240613	115700	849276250	30050	30050	30050	30050	7
484	20240613	115600	849065900	30050	30050	30050	30050	6
485	20240613	115500	848885600	30050	30000	30050	30000	39
486	20240613	115400	847713700	30050	30050	30050	30050	0
487	20240613	115300	847713700	30050	30050	30050	30050	7
488	20240613	115200	847503350	30050	30050	30050	30050	60
489	20240613	115100	845700350	30100	30100	30100	30100	2
490	20240613	115000	845640150	30100	30100	30100	30100	0
491	20240613	114900	845640150	30100	30100	30150	30100	3
492	20240613	114800	845549800	30100	30100	30150	30100	5
493	20240613	114700	845399250	30100	30150	30150	30100	55
494	20240613	114600	843741200	30100	30050	30100	30050	108
495	20240613	114500	840495400	30150	30100	30150	30100	34
496	20240613	114400	839471950	30150	30150	30150	30100	4
497	20240613	114300	839351400	30100	30100	30100	30050	640
498	20240613	114200	820087650	30100	30100	30100	30100	34
499	20240613	114100	819064250	30100	30000	30100	30000	547
500	20240613	114000	802636800	30050	30050	30050	30050	0
501	20240613	113900	802636800	30050	30050	30050	30050	11
502	20240613	113800	802306250	30050	30050	30050	30050	100
503	20240613	113700	799301250	30050	30000	30050	30000	80
504	20240613	113600	796901200	30050	30000	30050	30000	35
505	20240613	113500	795851100	30050	30050	30050	30050	81
506	20240613	113400	793417050	30050	30000	30050	30000	199
507	20240613	113300	787444450	30050	30050	30050	30050	9
508	20240613	113200	787174000	30050	30050	30050	30050	1
509	20240613	113100	787143950	30050	30050	30050	30000	4
510	20240613	113000	787023800	30000	30000	30000	30000	49
511	20240613	112900	785553800	30000	30000	30000	30000	50
512	20240613	112800	784053800	30000	30000	30000	30000	51
513	20240613	112700	782523800	30000	30000	30000	30000	108
514	20240613	112600	779283800	30000	30000	30000	30000	1
515	20240613	112500	779253800	30000	30000	30000	30000	1
516	20240613	112400	779223800	30000	30000	30000	30000	3
517	20240613	112300	779133800	29950	29950	30000	29950	216
518	20240613	112200	772657000	30000	29950	30000	29950	27
519	20240613	112100	771847750	29950	29950	29950	29950	0
520	20240613	112000	771847750	29950	30000	30000	29950	57
521	20240613	111900	770138000	29950	29950	30000	29950	60
522	20240613	111800	768340900	29950	29950	29950	29950	58
523	20240613	111700	766603800	29950	29950	29950	29950	55
524	20240613	111600	764956550	29950	29950	29950	29950	54
525	20240613	111500	763339250	29950	29950	29950	29950	0
526	20240613	111400	763339250	29950	29950	29950	29950	0
527	20240613	111300	763339250	29950	29950	29950	29950	0
528	20240613	111200	763339250	29950	29950	29950	29950	1
529	20240613	111100	763309300	29850	29900	29900	29850	433
530	20240613	111000	750370750	29900	29900	29900	29900	1
531	20240613	110900	750340850	29950	29950	29950	29950	50
532	20240613	110800	748843350	29950	29900	29950	29900	89
533	20240613	110700	746181800	29950	29950	29950	29950	165
534	20240613	110600	741240050	29950	29950	29950	29950	4
535	20240613	110500	741120250	29950	29950	29950	29950	18
536	20240613	110400	740581150	29950	29950	29950	29950	1
537	20240613	110300	740551200	29950	29950	29950	29950	2
538	20240613	110200	740491300	29900	29900	29900	29900	28
539	20240613	110100	739654100	29900	29850	29900	29850	91
540	20240613	110000	736937700	29900	29900	29900	29900	1
541	20240613	105900	736907800	29900	29900	29900	29900	235
542	20240613	105800	729881300	29900	29900	29900	29900	23
543	20240613	105700	729193600	29900	29900	29900	29900	10
544	20240613	105600	728894600	29850	29900	29900	29850	3
545	20240613	105500	728804950	29850	29850	29850	29850	450
546	20240613	105400	715372450	29900	29900	29900	29900	40
547	20240613	105300	714176450	29850	29850	29850	29850	398
548	20240613	105200	702296150	29900	29850	29900	29850	125
549	20240613	105100	698563900	29900	29900	29900	29900	12
550	20240613	105000	698205100	29900	29900	29900	29900	1
551	20240613	104900	698175200	29900	29900	29900	29900	5
552	20240613	104800	698025700	29900	29900	29900	29900	0
553	20240613	104700	698025700	29900	29900	29900	29900	1
554	20240613	104600	697995800	29850	29850	29850	29850	36
555	20240613	104500	696921200	29900	29900	29900	29900	0
556	20240613	104400	696921200	29900	29900	29900	29900	1
557	20240613	104300	696891300	29850	29900	29900	29850	36
558	20240613	104200	695816550	29900	29900	29900	29900	7
559	20240613	104100	695607250	29900	29850	29900	29850	790
560	20240613	104000	671998250	29850	29850	29850	29850	0
561	20240613	103900	671998250	29850	29900	29900	29850	9
562	20240613	103800	671729450	29850	29900	29900	29850	29
563	20240613	103700	670862850	29900	29900	29900	29900	1
564	20240613	103600	670832950	29850	29900	29900	29850	92
565	20240613	103500	668086500	29900	29900	29900	29900	4
566	20240613	103400	667966900	29950	29950	29950	29950	1
567	20240613	103300	667936950	29850	29950	29950	29850	397
568	20240613	103200	656084450	29950	29950	29950	29900	17
569	20240613	103100	655575350	29950	29900	29950	29900	3
570	20240613	103000	655485550	29950	29950	29950	29950	1
571	20240613	102900	655455600	29950	29850	29950	29850	49
572	20240613	102800	653992850	29900	29900	29900	29900	245
573	20240613	102700	646667350	29950	29900	29950	29900	51
574	20240613	102600	645141600	29900	29900	29900	29900	210
575	20240613	102500	638862600	29950	29900	29950	29900	64
576	20240613	102400	636948900	29900	29900	29900	29900	15
577	20240613	102300	636500400	29900	29950	29950	29900	3
578	20240613	102200	636410600	29950	29950	29950	29900	19
579	20240613	102100	635841650	29950	29950	29950	29950	1
580	20240613	102000	635811700	29950	29950	29950	29950	2
581	20240613	101900	635751800	29900	29900	29900	29900	41
582	20240613	101800	634525900	29900	29900	29900	29900	8
583	20240613	101700	634286700	29900	29900	29900	29900	108
584	20240613	101600	631057500	29900	29900	29900	29900	110
585	20240613	101500	627768500	29900	29900	29900	29900	5
586	20240613	101400	627619000	29900	29900	29900	29900	126
587	20240613	101300	623851600	29900	29900	29900	29900	28
588	20240613	101200	623014400	29850	29850	29850	29850	701
589	20240613	101100	602089550	29900	29850	29900	29850	10
590	20240613	101000	601790950	29850	29850	29900	29850	102
591	20240613	100900	598746200	29900	29900	29900	29900	11
592	20240613	100800	598417300	29900	29900	29900	29900	4
593	20240613	100700	598297700	29900	29850	29900	29850	3
594	20240613	100600	598208050	29850	29900	29900	29850	84
595	20240613	100500	595700450	29900	29900	29900	29900	11
596	20240613	100400	595371550	29900	29950	29950	29850	139
597	20240613	100300	591220400	29950	29950	29950	29900	32
598	20240613	100200	590263000	29950	29950	29950	29900	97
599	20240613	100100	587361050	29950	29950	29950	29950	0
600	20240613	100000	587361050	29950	29950	29950	29900	39
601	20240613	095900	586194550	29950	29950	29950	29900	114
602	20240613	095800	582785850	29950	29950	29950	29900	5
603	20240613	095700	582636150	29900	29900	29950	29900	851
604	20240613	095600	557191150	29950	29950	29950	29900	22
605	20240613	095500	556533050	29900	29950	29950	29900	701
606	20240613	095400	535573000	29900	29900	29950	29900	102
607	20240613	095300	532523150	29900	29950	29950	29900	18
608	20240613	095200	531984650	29950	29950	29950	29950	1
609	20240613	095100	531954700	29950	29900	29950	29900	1415
610	20240613	095000	489646050	29900	29900	29950	29900	50
611	20240613	094900	488150850	29950	29950	29950	29900	5
612	20240613	094800	488001200	29900	29900	29900	29900	104
613	20240613	094700	484891600	29900	29900	29900	29900	201
614	20240613	094600	478881700	29900	29900	29900	29900	166
615	20240613	094500	473918300	29900	29900	29900	29900	368
616	20240613	094400	462915100	29950	29900	29950	29900	65
617	20240613	094300	460971350	29950	29950	29950	29950	24
618	20240613	094200	460252550	29950	29900	29950	29900	416
619	20240613	094100	447814050	29900	29850	29900	29850	201
620	20240613	094000	441814050	29850	29900	29900	29850	758
621	20240613	093900	419187700	29900	29900	29900	29900	10
622	20240613	093800	418888700	29900	29950	29950	29900	97
623	20240613	093700	415988300	29900	29950	29950	29900	12
624	20240613	093600	415629400	29900	29950	29950	29900	106
625	20240613	093500	412459750	29950	29950	29950	29950	909
626	20240613	093400	385235200	30000	30000	30000	29950	165
627	20240613	093300	380292000	30000	30000	30000	30000	36
628	20240613	093200	379212000	30000	30000	30050	30000	113
629	20240613	093100	375819400	30000	29950	30000	29950	278
630	20240613	093000	367480550	29950	29950	29950	29900	84
631	20240613	092900	364968800	29950	29900	29950	29850	175
632	20240613	092800	359740800	29950	29850	29950	29850	77
633	20240613	092700	357442050	29850	29950	29950	29850	707
634	20240613	092600	336272900	29950	29850	29950	29850	675
635	20240613	092500	316093100	29800	29900	29900	29800	71
636	20240613	092400	313973850	29850	29900	29900	29800	905
637	20240613	092300	286995600	29850	29900	29900	29800	119
638	20240613	092200	283448900	29800	29900	29900	29800	382
639	20240613	092100	272046100	29850	29950	29950	29850	1483
640	20240613	092000	227739100	29950	29950	29950	29950	252
641	20240613	091900	220191700	30000	30000	30000	30000	8
642	20240613	091800	219951700	30000	30000	30000	30000	78
643	20240613	091700	217611700	30000	30000	30000	30000	39
644	20240613	091600	216441700	30050	30050	30050	30000	22
645	20240613	091500	215781300	30050	30000	30050	30000	9
646	20240613	091400	215511200	30000	29950	30050	29950	75
647	20240613	091300	213261200	29950	30000	30000	29950	37
648	20240613	091200	212152950	30000	30000	30100	30000	226
649	20240613	091100	205362800	30050	30000	30100	30000	104
650	20240613	091000	202240600	30050	30150	30150	30050	845
651	20240613	090900	176848150	30100	30100	30150	30100	167
652	20240613	090800	171821100	30150	30050	30150	30050	173
653	20240613	090700	166619550	30050	30000	30050	30000	154
654	20240613	090600	161992700	30000	30000	30000	29900	411
655	20240613	090500	149665800	29900	30050	30100	29900	744
656	20240613	090400	127380750	30050	30050	30150	30000	1366
657	20240613	090300	86399750	30050	30250	30250	30050	112
658	20240613	090200	83033400	30000	30050	30300	30000	1653
659	20240613	090100	33384900	30100	30150	30300	30050	504
660	20240613	090000	18194100	30200	30100	30200	30100	604