KissMeData/192400/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	195500	1245151900	21800	21800	21800	21800	2262
3	20240614	195400	1245151900	21800	21800	21800	21800	0
4	20240614	195300	1245151900	21800	21800	21800	21800	0
5	20240614	195200	1245151900	21800	21800	21800	21800	0
6	20240614	195100	1245151900	21800	21800	21800	21800	0
7	20240614	195000	1245151900	21800	21800	21800	21800	0
8	20240614	194900	1245151900	21800	21800	21800	21800	0
9	20240614	194800	1245151900	21800	21800	21800	21800	0
10	20240614	194700	1245151900	21800	21800	21800	21800	0
11	20240614	194600	1245151900	21800	21800	21800	21800	0
12	20240614	194500	1245151900	21800	21800	21800	21800	0
13	20240614	194400	1245151900	21800	21800	21800	21800	0
14	20240614	194300	1245151900	21800	21800	21800	21800	0
15	20240614	194200	1245151900	21800	21800	21800	21800	0
16	20240614	194100	1245151900	21800	21800	21800	21800	0
17	20240614	194000	1245151900	21800	21800	21800	21800	0
18	20240614	193900	1245151900	21800	21800	21800	21800	0
19	20240614	193800	1245151900	21800	21800	21800	21800	0
20	20240614	193700	1245151900	21800	21800	21800	21800	0
21	20240614	193600	1245151900	21800	21800	21800	21800	0
22	20240614	193500	1245151900	21800	21800	21800	21800	0
23	20240614	193400	1245151900	21800	21800	21800	21800	0
24	20240614	193300	1245151900	21800	21800	21800	21800	0
25	20240614	193200	1245151900	21800	21800	21800	21800	0
26	20240614	193100	1245151900	21800	21800	21800	21800	0
27	20240614	193000	1245151900	21800	21800	21800	21800	0
28	20240614	192900	1245151900	21800	21800	21800	21800	0
29	20240614	192800	1245151900	21800	21800	21800	21800	0
30	20240614	192700	1245151900	21800	21800	21800	21800	0
31	20240614	192600	1245151900	21800	21800	21800	21800	0
32	20240614	192500	1245151900	21800	21800	21800	21800	2262
33	20240614	192400	1245151900	21800	21800	21800	21800	0
34	20240614	192300	1245151900	21800	21800	21800	21800	0
35	20240614	192200	1245151900	21800	21800	21800	21800	0
36	20240614	192100	1245151900	21800	21800	21800	21800	0
37	20240614	192000	1245151900	21800	21800	21800	21800	0
38	20240614	191900	1245151900	21800	21800	21800	21800	0
39	20240614	191800	1245151900	21800	21800	21800	21800	0
40	20240614	191700	1245151900	21800	21800	21800	21800	0
41	20240614	191600	1245151900	21800	21800	21800	21800	0
42	20240614	191500	1245151900	21800	21800	21800	21800	0
43	20240614	191400	1245151900	21800	21800	21800	21800	0
44	20240614	191300	1245151900	21800	21800	21800	21800	0
45	20240614	191200	1245151900	21800	21800	21800	21800	0
46	20240614	191100	1245151900	21800	21800	21800	21800	0
47	20240614	191000	1245151900	21800	21800	21800	21800	0
48	20240614	190900	1245151900	21800	21800	21800	21800	0
49	20240614	190800	1245151900	21800	21800	21800	21800	0
50	20240614	190700	1245151900	21800	21800	21800	21800	0
51	20240614	190600	1245151900	21800	21800	21800	21800	0
52	20240614	190500	1245151900	21800	21800	21800	21800	0
53	20240614	190400	1245151900	21800	21800	21800	21800	0
54	20240614	190300	1245151900	21800	21800	21800	21800	0
55	20240614	190200	1245151900	21800	21800	21800	21800	0
56	20240614	190100	1245151900	21800	21800	21800	21800	0
57	20240614	190000	1245151900	21800	21800	21800	21800	0
58	20240614	185900	1245151900	21800	21800	21800	21800	0
59	20240614	185800	1245151900	21800	21800	21800	21800	0
60	20240614	185700	1245151900	21800	21800	21800	21800	0
61	20240614	185600	1245151900	21800	21800	21800	21800	0
62	20240614	185500	1245151900	21800	21800	21800	21800	2262
63	20240614	185400	1245151900	21800	21800	21800	21800	0
64	20240614	185300	1245151900	21800	21800	21800	21800	0
65	20240614	185200	1245151900	21800	21800	21800	21800	0
66	20240614	185100	1245151900	21800	21800	21800	21800	0
67	20240614	185000	1245151900	21800	21800	21800	21800	0
68	20240614	184900	1245151900	21800	21800	21800	21800	0
69	20240614	184800	1245151900	21800	21800	21800	21800	0
70	20240614	184700	1245151900	21800	21800	21800	21800	0
71	20240614	184600	1245151900	21800	21800	21800	21800	0
72	20240614	184500	1245151900	21800	21800	21800	21800	0
73	20240614	184400	1245151900	21800	21800	21800	21800	0
74	20240614	184300	1245151900	21800	21800	21800	21800	0
75	20240614	184200	1245151900	21800	21800	21800	21800	0
76	20240614	184100	1245151900	21800	21800	21800	21800	0
77	20240614	184000	1245151900	21800	21800	21800	21800	0
78	20240614	183900	1245151900	21800	21800	21800	21800	0
79	20240614	183800	1245151900	21800	21800	21800	21800	0
80	20240614	183700	1245151900	21800	21800	21800	21800	0
81	20240614	183600	1245151900	21800	21800	21800	21800	0
82	20240614	183500	1245151900	21800	21800	21800	21800	0
83	20240614	183400	1245151900	21800	21800	21800	21800	0
84	20240614	183300	1245151900	21800	21800	21800	21800	0
85	20240614	183200	1245151900	21800	21800	21800	21800	0
86	20240614	183100	1245151900	21800	21800	21800	21800	0
87	20240614	183000	1245151900	21800	21800	21800	21800	0
88	20240614	182900	1245151900	21800	21800	21800	21800	0
89	20240614	182800	1245151900	21800	21800	21800	21800	0
90	20240614	182700	1245151900	21800	21800	21800	21800	0
91	20240614	182600	1245151900	21800	21800	21800	21800	0
92	20240614	182500	1245151900	21800	21800	21800	21800	2262
93	20240614	182400	1245151900	21800	21800	21800	21800	0
94	20240614	182300	1245151900	21800	21800	21800	21800	0
95	20240614	182200	1245151900	21800	21800	21800	21800	0
96	20240614	182100	1245151900	21800	21800	21800	21800	0
97	20240614	182000	1245151900	21800	21800	21800	21800	0
98	20240614	181900	1245151900	21800	21800	21800	21800	0
99	20240614	181800	1245151900	21800	21800	21800	21800	0
100	20240614	181700	1245151900	21800	21800	21800	21800	0
101	20240614	181600	1245151900	21800	21800	21800	21800	0
102	20240614	181500	1245151900	21800	21800	21800	21800	0
103	20240614	181400	1245151900	21800	21800	21800	21800	0
104	20240614	181300	1245151900	21800	21800	21800	21800	0
105	20240614	181200	1245151900	21800	21800	21800	21800	0
106	20240614	181100	1245151900	21800	21800	21800	21800	0
107	20240614	181000	1245151900	21800	21800	21800	21800	0
108	20240614	180900	1245151900	21800	21800	21800	21800	0
109	20240614	180800	1245151900	21800	21800	21800	21800	0
110	20240614	180700	1245151900	21800	21800	21800	21800	0
111	20240614	180600	1245151900	21800	21800	21800	21800	0
112	20240614	180500	1245151900	21800	21800	21800	21800	0
113	20240614	180400	1245151900	21800	21800	21800	21800	0
114	20240614	180300	1245151900	21800	21800	21800	21800	0
115	20240614	180200	1245151900	21800	21800	21800	21800	0
116	20240614	180100	1245151900	21800	21800	21800	21800	0
117	20240614	180000	1245151900	21800	21800	21800	21800	0
118	20240614	175900	1245151900	21800	21800	21800	21800	0
119	20240614	175800	1245151900	21800	21800	21800	21800	0
120	20240614	175700	1245151900	21800	21800	21800	21800	0
121	20240614	175600	1245151900	21800	21800	21800	21800	0
122	20240614	175500	1245151900	21800	21800	21800	21800	2262
123	20240614	175400	1245151900	21800	21800	21800	21800	0
124	20240614	175300	1245151900	21800	21800	21800	21800	0
125	20240614	175200	1245151900	21800	21800	21800	21800	0
126	20240614	175100	1245151900	21800	21800	21800	21800	0
127	20240614	175000	1245151900	21800	21800	21800	21800	0
128	20240614	174900	1245151900	21800	21800	21800	21800	0
129	20240614	174800	1245151900	21800	21800	21800	21800	0
130	20240614	174700	1245151900	21800	21800	21800	21800	0
131	20240614	174600	1245151900	21800	21800	21800	21800	0
132	20240614	174500	1245151900	21800	21800	21800	21800	0
133	20240614	174400	1245151900	21800	21800	21800	21800	0
134	20240614	174300	1245151900	21800	21800	21800	21800	0
135	20240614	174200	1245151900	21800	21800	21800	21800	0
136	20240614	174100	1245151900	21800	21800	21800	21800	0
137	20240614	174000	1245151900	21800	21800	21800	21800	0
138	20240614	173900	1245151900	21800	21800	21800	21800	0
139	20240614	173800	1245151900	21800	21800	21800	21800	0
140	20240614	173700	1245151900	21800	21800	21800	21800	0
141	20240614	173600	1245151900	21800	21800	21800	21800	0
142	20240614	173500	1245151900	21800	21800	21800	21800	0
143	20240614	173400	1245151900	21800	21800	21800	21800	0
144	20240614	173300	1245151900	21800	21800	21800	21800	0
145	20240614	173200	1245151900	21800	21800	21800	21800	0
146	20240614	173100	1245151900	21800	21800	21800	21800	0
147	20240614	173000	1245151900	21800	21800	21800	21800	0
148	20240614	172900	1245151900	21800	21800	21800	21800	0
149	20240614	172800	1245151900	21800	21800	21800	21800	0
150	20240614	172700	1245151900	21800	21800	21800	21800	0
151	20240614	172600	1245151900	21800	21800	21800	21800	0
152	20240614	172500	1245151900	21800	21800	21800	21800	2262
153	20240614	172400	1245151900	21800	21800	21800	21800	0
154	20240614	172300	1245151900	21800	21800	21800	21800	0
155	20240614	172200	1245151900	21800	21800	21800	21800	0
156	20240614	172100	1245151900	21800	21800	21800	21800	0
157	20240614	172000	1245151900	21800	21800	21800	21800	0
158	20240614	171900	1245151900	21800	21800	21800	21800	0
159	20240614	171800	1245151900	21800	21800	21800	21800	0
160	20240614	171700	1245151900	21800	21800	21800	21800	0
161	20240614	171600	1245151900	21800	21800	21800	21800	0
162	20240614	171500	1245151900	21800	21800	21800	21800	0
163	20240614	171400	1245151900	21800	21800	21800	21800	0
164	20240614	171300	1245151900	21800	21800	21800	21800	0
165	20240614	171200	1245151900	21800	21800	21800	21800	0
166	20240614	171100	1245151900	21800	21800	21800	21800	0
167	20240614	171000	1245151900	21800	21800	21800	21800	0
168	20240614	170900	1245151900	21800	21800	21800	21800	0
169	20240614	170800	1245151900	21800	21800	21800	21800	0
170	20240614	170700	1245151900	21800	21800	21800	21800	0
171	20240614	170600	1245151900	21800	21800	21800	21800	0
172	20240614	170500	1245151900	21800	21800	21800	21800	0
173	20240614	170400	1245151900	21800	21800	21800	21800	0
174	20240614	170300	1245151900	21800	21800	21800	21800	0
175	20240614	170200	1245151900	21800	21800	21800	21800	0
176	20240614	170100	1245151900	21800	21800	21800	21800	0
177	20240614	170000	1245151900	21800	21800	21800	21800	0
178	20240614	165900	1245151900	21800	21800	21800	21800	0
179	20240614	165800	1245151900	21800	21800	21800	21800	0
180	20240614	165700	1245151900	21800	21800	21800	21800	0
181	20240614	165600	1245151900	21800	21800	21800	21800	0
182	20240614	165500	1245151900	21800	21800	21800	21800	2262
183	20240614	165400	1245151900	21800	21800	21800	21800	0
184	20240614	165300	1245151900	21800	21800	21800	21800	0
185	20240614	165200	1245151900	21800	21800	21800	21800	0
186	20240614	165100	1245151900	21800	21800	21800	21800	0
187	20240614	165000	1245151900	21800	21800	21800	21800	0
188	20240614	164900	1245151900	21800	21800	21800	21800	0
189	20240614	164800	1245151900	21800	21800	21800	21800	0
190	20240614	164700	1245151900	21800	21800	21800	21800	0
191	20240614	164600	1245151900	21800	21800	21800	21800	0
192	20240614	164500	1245151900	21800	21800	21800	21800	0
193	20240614	164400	1245151900	21800	21800	21800	21800	0
194	20240614	164300	1245151900	21800	21800	21800	21800	0
195	20240614	164200	1245151900	21800	21800	21800	21800	0
196	20240614	164100	1245151900	21800	21800	21800	21800	0
197	20240614	164000	1245151900	21800	21800	21800	21800	0
198	20240614	163900	1245151900	21800	21800	21800	21800	0
199	20240614	163800	1245151900	21800	21800	21800	21800	0
200	20240614	163700	1245151900	21800	21800	21800	21800	0
201	20240614	163600	1245151900	21800	21800	21800	21800	0
202	20240614	163500	1245151900	21800	21800	21800	21800	0
203	20240614	163400	1245151900	21800	21800	21800	21800	0
204	20240614	163300	1245151900	21800	21800	21800	21800	0
205	20240614	163200	1245151900	21800	21800	21800	21800	0
206	20240614	163100	1245151900	21800	21800	21800	21800	0
207	20240614	163000	1245151900	21800	21800	21800	21800	0
208	20240614	162900	1245151900	21800	21800	21800	21800	0
209	20240614	162800	1245151900	21800	21800	21800	21800	0
210	20240614	162700	1245151900	21800	21800	21800	21800	0
211	20240614	162600	1245151900	21800	21800	21800	21800	0
212	20240614	162500	1245151900	21800	21800	21800	21800	2262
213	20240614	162400	1245151900	21800	21800	21800	21800	0
214	20240614	162300	1245151900	21800	21800	21800	21800	0
215	20240614	162200	1245151900	21800	21800	21800	21800	0
216	20240614	162100	1245151900	21800	21800	21800	21800	0
217	20240614	162000	1245151900	21800	21800	21800	21800	0
218	20240614	161900	1245151900	21800	21800	21800	21800	0
219	20240614	161800	1245151900	21800	21800	21800	21800	0
220	20240614	161700	1245151900	21800	21800	21800	21800	0
221	20240614	161600	1245151900	21800	21800	21800	21800	0
222	20240614	161500	1245151900	21800	21800	21800	21800	0
223	20240614	161400	1245151900	21800	21800	21800	21800	0
224	20240614	161300	1245151900	21800	21800	21800	21800	0
225	20240614	161200	1245151900	21800	21800	21800	21800	0
226	20240614	161100	1245151900	21800	21800	21800	21800	0
227	20240614	161000	1245151900	21800	21800	21800	21800	0
228	20240614	160900	1245151900	21800	21800	21800	21800	0
229	20240614	160800	1245151900	21800	21800	21800	21800	0
230	20240614	160700	1245151900	21800	21800	21800	21800	0
231	20240614	160600	1245151900	21800	21800	21800	21800	0
232	20240614	160500	1245151900	21800	21800	21800	21800	0
233	20240614	160400	1245151900	21800	21800	21800	21800	0
234	20240614	160300	1245151900	21800	21800	21800	21800	0
235	20240614	160200	1245151900	21800	21800	21800	21800	0
236	20240614	160100	1245151900	21800	21800	21800	21800	0
237	20240614	160000	1245151900	21800	21800	21800	21800	0
238	20240614	155900	1245151900	21800	21800	21800	21800	0
239	20240614	155800	1245151900	21800	21800	21800	21800	0
240	20240614	155700	1245151900	21800	21800	21800	21800	0
241	20240614	155600	1245151900	21800	21800	21800	21800	0
242	20240614	155500	1245151900	21800	21800	21800	21800	2262
243	20240614	155400	1245151900	21800	21800	21800	21800	0
244	20240614	155300	1245151900	21800	21800	21800	21800	0
245	20240614	155200	1245151900	21800	21800	21800	21800	0
246	20240614	155100	1245151900	21800	21800	21800	21800	0
247	20240614	155000	1245151900	21800	21800	21800	21800	0
248	20240614	154900	1245151900	21800	21800	21800	21800	0
249	20240614	154800	1245151900	21800	21800	21800	21800	0
250	20240614	154700	1245151900	21800	21800	21800	21800	0
251	20240614	154600	1245151900	21800	21800	21800	21800	0
252	20240614	154500	1245151900	21800	21800	21800	21800	0
253	20240614	154400	1245151900	21800	21800	21800	21800	0
254	20240614	154300	1245151900	21800	21800	21800	21800	0
255	20240614	154200	1245151900	21800	21800	21800	21800	0
256	20240614	154100	1245151900	21800	21800	21800	21800	0
257	20240614	154000	1245151900	21800	21800	21800	21800	0
258	20240614	153900	1245151900	21800	21800	21800	21800	0
259	20240614	153800	1245151900	21800	21800	21800	21800	0
260	20240614	153700	1245151900	21800	21800	21800	21800	0
261	20240614	153600	1245151900	21800	21800	21800	21800	0
262	20240614	153500	1245151900	21800	21800	21800	21800	0
263	20240614	153400	1245151900	21800	21800	21800	21800	0
264	20240614	153300	1245151900	21800	21800	21800	21800	0
265	20240614	153200	1245151900	21800	21800	21800	21800	0
266	20240614	153100	1245151900	21800	21800	21800	21800	0
267	20240614	153000	1245151900	21800	21800	21800	21800	2262
268	20240614	152900	1195840300	21600	21600	21600	21600	0
269	20240614	152800	1195840300	21600	21600	21600	21600	0
270	20240614	152700	1195840300	21600	21600	21600	21600	0
271	20240614	152600	1195840300	21600	21600	21600	21600	0
272	20240614	152500	1195840300	21600	21600	21600	21600	0
273	20240614	152400	1195840300	21600	21600	21600	21600	0
274	20240614	152300	1195840300	21600	21600	21600	21600	0
275	20240614	152200	1195840300	21600	21600	21600	21600	0
276	20240614	152100	1195840300	21600	21600	21600	21600	0
277	20240614	152000	1195840300	21600	21600	21600	21600	0
278	20240614	151900	1195840300	21600	21500	21600	21500	261
279	20240614	151800	1190218300	21500	21450	21500	21450	381
280	20240614	151700	1182026850	21450	21450	21550	21350	264
281	20240614	151600	1176354700	21450	21450	21500	21350	391
282	20240614	151500	1167972950	21400	21350	21400	21300	290
283	20240614	151400	1161781150	21300	21300	21350	21300	220
284	20240614	151300	1157091900	21350	21250	21400	21250	525
285	20240614	151200	1145912150	21350	21300	21350	21250	219
286	20240614	151100	1141250250	21250	21300	21300	21250	405
287	20240614	151000	1132625650	21350	21300	21350	21300	276
288	20240614	150900	1126736950	21300	21350	21350	21250	326
289	20240614	150800	1119794050	21250	21300	21300	21250	188
290	20240614	150700	1115791850	21300	21300	21350	21250	439
291	20240614	150600	1106442400	21250	21250	21300	21250	424
292	20240614	150500	1097414600	21250	21300	21300	21250	243
293	20240614	150400	1092239250	21350	21300	21350	21300	271
294	20240614	150300	1086455250	21300	21300	21400	21250	1020
295	20240614	150200	1064730500	21300	21300	21300	21300	73
296	20240614	150100	1063175600	21300	21300	21300	21300	75
297	20240614	150000	1061578100	21300	21350	21350	21300	686
298	20240614	145900	1046935600	21300	21300	21300	21300	68
299	20240614	145800	1045487200	21300	21300	21300	21300	69
300	20240614	145700	1044017500	21300	21300	21350	21300	149
301	20240614	145600	1040840650	21350	21300	21350	21300	841
302	20240614	145500	1022927150	21300	21300	21350	21300	240
303	20240614	145400	1017805650	21300	21300	21400	21300	1009
304	20240614	145300	996268100	21300	21300	21350	21300	127
305	20240614	145200	993562800	21300	21300	21350	21300	118
306	20240614	145100	991048200	21350	21350	21350	21300	158
307	20240614	145000	987678350	21350	21350	21400	21300	394
308	20240614	144900	979269050	21300	21300	21450	21300	233
309	20240614	144800	974299300	21350	21400	21400	21300	372
310	20240614	144700	966357100	21300	21350	21350	21300	530
311	20240614	144600	955045500	21300	21400	21400	21300	56
312	20240614	144500	953852600	21400	21300	21400	21300	357
313	20240614	144400	946229200	21300	21350	21350	21300	912
314	20240614	144300	926761250	21350	21350	21350	21350	723
315	20240614	144200	911325200	21350	21350	21400	21350	76
316	20240614	144100	909702450	21350	21350	21350	21350	52
317	20240614	144000	908592250	21350	21350	21350	21350	72
318	20240614	143900	907055050	21350	21350	21400	21350	180
319	20240614	143800	903207050	21350	21350	21400	21350	806
320	20240614	143700	885966050	21350	21350	21350	21350	73
321	20240614	143600	884407500	21350	21350	21350	21350	75
322	20240614	143500	882806250	21350	21400	21400	21350	479
323	20240614	143400	872559250	21350	21400	21400	21350	880
324	20240614	143300	853729400	21400	21400	21450	21400	315
325	20240614	143200	846988350	21400	21400	21400	21400	75
326	20240614	143100	845383350	21400	21400	21450	21400	81
327	20240614	143000	843649700	21400	21400	21400	21400	77
328	20240614	142900	842001900	21400	21400	21450	21400	125
329	20240614	142800	839324350	21400	21300	21500	21300	424
330	20240614	142700	830272550	21300	21300	21300	21250	187
331	20240614	142600	826290800	21250	21250	21300	21250	168
332	20240614	142500	822714700	21250	21300	21300	21150	2825
333	20240614	142400	762702750	21300	21300	21350	21300	81
334	20240614	142300	760977300	21350	21350	21350	21350	778
335	20240614	142200	744367000	21350	21350	21400	21350	1337
336	20240614	142100	715771600	21350	21400	21450	21350	1454
337	20240614	142000	684660200	21450	21400	21450	21400	103
338	20240614	141900	682455900	21400	21400	21400	21400	1
339	20240614	141800	682434500	21400	21400	21400	21400	0
340	20240614	141700	682434500	21400	21450	21450	21400	19
341	20240614	141600	682027600	21450	21450	21550	21450	1190
342	20240614	141500	656500600	21450	21500	21500	21450	1101
343	20240614	141400	632829200	21500	21550	21550	21500	22
344	20240614	141300	632356150	21550	21550	21550	21500	10
345	20240614	141200	632140950	21500	21500	21500	21500	1
346	20240614	141100	632119450	21550	21550	21550	21550	2
347	20240614	141000	632076350	21500	21500	21500	21500	498
348	20240614	140900	621369350	21450	21450	21450	21450	1
349	20240614	140800	621347900	21500	21400	21500	21400	191
350	20240614	140700	617255450	21500	21350	21500	21300	567
351	20240614	140600	605170350	21400	21300	21500	21250	1770
352	20240614	140500	567495950	21350	21450	21450	21350	949
353	20240614	140400	547213400	21500	21500	21500	21500	149
354	20240614	140300	544009900	21550	21750	21750	21500	1874
355	20240614	140200	503449800	21700	21700	21700	21700	935
356	20240614	140100	483160300	21700	21700	21700	21700	143
357	20240614	140000	480057200	21700	21750	21750	21700	916
358	20240614	135900	460134450	21800	21850	21850	21800	2782
359	20240614	135800	399486750	21800	21800	21800	21800	0
360	20240614	135700	399486750	21800	21800	21800	21800	9
361	20240614	135600	399290550	21850	21850	21850	21800	886
362	20240614	135500	379975650	21850	21850	21850	21850	0
363	20240614	135400	379975650	21850	21850	21850	21850	0
364	20240614	135300	379975650	21850	21850	21850	21850	20
365	20240614	135200	379538650	21850	21850	21850	21850	7
366	20240614	135100	379385700	21800	21800	21800	21800	0
367	20240614	135000	379385700	21800	21800	21800	21800	1
368	20240614	134900	379363900	21850	21850	21850	21850	0
369	20240614	134800	379363900	21850	21800	21850	21800	234
370	20240614	134700	374262600	21800	21800	21800	21800	0
371	20240614	134600	374262600	21800	21800	21800	21800	9
372	20240614	134500	374066400	21850	21850	21850	21850	3
373	20240614	134400	374000850	21800	21800	21800	21800	0
374	20240614	134300	374000850	21800	21800	21800	21800	0
375	20240614	134200	374000850	21800	21800	21800	21800	1
376	20240614	134100	373979050	21800	21800	21850	21800	10
377	20240614	134000	373760950	21850	21850	21850	21850	5
378	20240614	133900	373651700	21850	21850	21850	21850	1517
379	20240614	133800	340505250	21850	21850	21850	21850	1606
380	20240614	133700	305414150	21850	21850	21850	21850	0
381	20240614	133600	305414150	21850	21850	21850	21850	0
382	20240614	133500	305414150	21850	21850	21850	21850	0
383	20240614	133400	305414150	21850	21800	21850	21800	12
384	20240614	133300	305152400	21800	21800	21800	21800	0
385	20240614	133200	305152400	21800	21800	21800	21800	0
386	20240614	133100	305152400	21800	21850	21850	21800	5
387	20240614	133000	305043200	21850	21850	21850	21850	0
388	20240614	132900	305043200	21850	21850	21850	21850	0
389	20240614	132800	305043200	21850	21850	21850	21850	0
390	20240614	132700	305043200	21850	21850	21850	21850	2
391	20240614	132600	304999500	21850	21850	21850	21850	0
392	20240614	132500	304999500	21850	21850	21850	21850	0
393	20240614	132400	304999500	21850	21850	21850	21850	4
394	20240614	132300	304912100	21850	21800	21850	21800	10
395	20240614	132200	304694050	21800	21800	21800	21800	0
396	20240614	132100	304694050	21800	21800	21800	21800	3
397	20240614	132000	304628650	21850	21850	21850	21850	30
398	20240614	131900	303973150	21850	21850	21850	21850	25
399	20240614	131800	303426900	21850	21850	21850	21850	0
400	20240614	131700	303426900	21850	21850	21850	21850	1
401	20240614	131600	303405050	21850	21800	21850	21800	4
402	20240614	131500	303317700	21850	21850	21850	21850	0
403	20240614	131400	303317700	21850	21850	21850	21850	0
404	20240614	131300	303317700	21850	21850	21850	21850	2
405	20240614	131200	303274000	21800	21800	21800	21800	9
406	20240614	131100	303077800	21850	21850	21850	21850	0
407	20240614	131000	303077800	21850	21850	21850	21850	1
408	20240614	130900	303055950	21850	21850	21850	21850	9
409	20240614	130800	302859300	21850	21850	21850	21850	93
410	20240614	130700	300827250	21850	21850	21850	21850	0
411	20240614	130600	300827250	21850	21900	21900	21850	21
412	20240614	130500	300368300	21850	21850	21850	21850	138
413	20240614	130400	297353000	21850	21850	21850	21850	25
414	20240614	130300	296806750	21850	21850	21850	21850	0
415	20240614	130200	296806750	21850	21800	21850	21800	19
416	20240614	130100	296392400	21800	21800	21800	21800	9
417	20240614	130000	296196200	21850	21850	21850	21850	1
418	20240614	125900	296174350	21850	21850	21850	21850	5
419	20240614	125800	296065100	21850	21850	21850	21850	0
420	20240614	125700	296065100	21850	21850	21850	21850	0
421	20240614	125600	296065100	21850	21850	21850	21850	0
422	20240614	125500	296065100	21850	21850	21850	21850	2
423	20240614	125400	296021400	21800	21800	21800	21800	1390
424	20240614	125300	265719400	21800	21800	21800	21800	0
425	20240614	125200	265719400	21800	21800	21800	21800	3
426	20240614	125100	265654000	21800	21800	21800	21800	1
427	20240614	125000	265632200	21800	21800	21800	21800	1
428	20240614	124900	265610400	21800	21800	21800	21800	75
429	20240614	124800	263975400	21800	21800	21800	21800	11
430	20240614	124700	263735600	21800	21800	21800	21800	412
431	20240614	124600	254754000	21800	21800	21800	21800	9
432	20240614	124500	254557800	21750	21800	21800	21750	19
433	20240614	124400	254144050	21800	21800	21800	21800	3
434	20240614	124300	254078650	21800	21800	21800	21800	9
435	20240614	124200	253882450	21750	21800	21800	21750	17
436	20240614	124100	253512250	21800	21800	21800	21800	2
437	20240614	124000	253468650	21800	21800	21800	21800	9
438	20240614	123900	253272450	21800	21800	21800	21800	10
439	20240614	123800	253054450	21800	21800	21800	21800	1
440	20240614	123700	253032650	21800	21800	21800	21800	57
441	20240614	123600	251790050	21800	21800	21800	21800	9
442	20240614	123500	251593850	21800	21800	21800	21800	0
443	20240614	123400	251593850	21800	21800	21800	21750	20
444	20240614	123300	251158300	21800	21800	21800	21800	9
445	20240614	123200	250962100	21800	21800	21800	21800	1
446	20240614	123100	250940300	21800	21800	21800	21800	9
447	20240614	123000	250744100	21800	21800	21800	21800	4
448	20240614	122900	250656900	21800	21800	21800	21800	9
449	20240614	122800	250460700	21800	21800	21800	21800	9
450	20240614	122700	250264500	21800	21800	21800	21800	2
451	20240614	122600	250220900	21800	21800	21800	21800	12
452	20240614	122500	249959300	21800	21800	21800	21800	59
453	20240614	122400	248673100	21750	21750	21750	21750	30
454	20240614	122300	248020600	21750	21800	21800	21750	32
455	20240614	122200	247324000	21800	21800	21800	21800	9
456	20240614	122100	247127800	21800	21800	21800	21800	2
457	20240614	122000	247084200	21800	21800	21800	21800	10
458	20240614	121900	246866200	21800	21800	21800	21800	10
459	20240614	121800	246648200	21800	21750	21800	21750	44
460	20240614	121700	245690100	21800	21800	21800	21750	80
461	20240614	121600	243947200	21800	21800	21800	21800	58
462	20240614	121500	242682800	21800	21800	21800	21800	0
463	20240614	121400	242682800	21800	21800	21800	21800	10
464	20240614	121300	242464800	21800	21800	21800	21800	0
465	20240614	121200	242464800	21800	21800	21800	21750	22
466	20240614	121100	241985650	21800	21800	21800	21800	9
467	20240614	121000	241789450	21800	21800	21800	21800	0
468	20240614	120900	241789450	21800	21800	21800	21800	17
469	20240614	120800	241418850	21800	21800	21800	21800	9
470	20240614	120700	241222650	21800	21800	21800	21800	0
471	20240614	120600	241222650	21800	21800	21800	21800	10
472	20240614	120500	241004650	21800	21800	21800	21800	17
473	20240614	120400	240634050	21800	21800	21800	21800	10
474	20240614	120300	240416050	21800	21750	21800	21750	409
475	20240614	120200	231519850	21800	21800	21800	21800	13
476	20240614	120100	231236450	21750	21750	21750	21750	9
477	20240614	120000	231040700	21800	21800	21800	21800	9
478	20240614	115900	230844500	21800	21800	21800	21800	9
479	20240614	115800	230648300	21800	21800	21800	21800	2
480	20240614	115700	230604700	21800	21800	21800	21800	9
481	20240614	115600	230408500	21750	21800	21800	21750	19
482	20240614	115500	229994800	21800	21800	21800	21800	3
483	20240614	115400	229929400	21800	21800	21800	21750	31
484	20240614	115300	229254650	21800	21800	21800	21800	0
485	20240614	115200	229254650	21800	21800	21800	21800	9
486	20240614	115100	229058450	21800	21800	21800	21800	11
487	20240614	115000	228818650	21750	21750	21750	21750	9
488	20240614	114900	228622900	21800	21800	21800	21800	10
489	20240614	114800	228404900	21800	21800	21800	21800	11
490	20240614	114700	228165100	21800	21800	21800	21750	24
491	20240614	114600	227642000	21800	21800	21800	21800	9
492	20240614	114500	227445800	21800	21800	21800	21800	9
493	20240614	114400	227249600	21800	21800	21800	21800	2
494	20240614	114300	227206000	21800	21800	21800	21800	14
495	20240614	114200	226900800	21800	21800	21800	21800	9
496	20240614	114100	226704600	21800	21800	21800	21800	1
497	20240614	114000	226682800	21800	21800	21800	21800	11
498	20240614	113900	226443000	21800	21800	21800	21750	19
499	20240614	113800	226029250	21800	21800	21800	21800	0
500	20240614	113700	226029250	21800	21850	21850	21800	622
501	20240614	113600	212469000	21800	21800	21800	21800	15
502	20240614	113500	212142000	21850	21800	21850	21800	33
503	20240614	113400	211422150	21850	21850	21850	21850	9
504	20240614	113300	211225500	21850	21800	21850	21800	9
505	20240614	113200	211029200	21800	21800	21850	21800	85
506	20240614	113100	209175750	21800	21850	21850	21800	17
507	20240614	113000	208804700	21850	21850	21850	21850	3
508	20240614	112900	208739150	21850	21800	21850	21800	32
509	20240614	112800	208041050	21800	21850	21850	21800	34
510	20240614	112700	207299400	21800	21800	21800	21800	8
511	20240614	112600	207125000	21850	21850	21850	21800	18
512	20240614	112500	206732050	21800	21850	21850	21800	34
513	20240614	112400	205990350	21800	21800	21800	21800	7
514	20240614	112300	205837750	21850	21850	21850	21800	20
515	20240614	112200	205401150	21800	21850	21850	21800	147
516	20240614	112100	202196050	21800	21800	21800	21800	14
517	20240614	112000	201890850	21850	21800	21850	21800	25
518	20240614	111900	201345400	21800	21850	21850	21800	36
519	20240614	111800	200560050	21950	21950	21950	21950	0
520	20240614	111700	200560050	21950	21900	21950	21900	1722
521	20240614	111600	162848200	21850	21850	21850	21850	387
522	20240614	111500	154392250	21850	21800	21850	21800	184
523	20240614	111400	150380500	21800	21800	21800	21800	9
524	20240614	111300	150184300	21800	21800	21800	21800	0
525	20240614	111200	150184300	21800	21800	21800	21800	12
526	20240614	111100	149922700	21800	21800	21800	21800	9
527	20240614	111000	149726500	21800	21800	21800	21800	0
528	20240614	110900	149726500	21800	21800	21800	21800	10
529	20240614	110800	149508500	21800	21750	21800	21750	48
530	20240614	110700	148464400	21750	21750	21750	21750	0
531	20240614	110600	148464400	21750	21900	21900	21750	3071
532	20240614	110500	81559950	21900	21900	21900	21900	12
533	20240614	110400	81297150	21900	21900	21900	21900	0
534	20240614	110300	81297150	21900	21900	21900	21900	9
535	20240614	110200	81100050	21900	21900	21900	21900	10
536	20240614	110100	80881050	21900	21900	21900	21900	2
537	20240614	110000	80837250	21900	21900	21900	21900	13
538	20240614	105900	80552550	21800	21800	21800	21800	1
539	20240614	105800	80530750	21900	21900	21900	21900	12
540	20240614	105700	80267950	21900	21900	21900	21900	11
541	20240614	105600	80027050	21900	21900	21900	21900	0
542	20240614	105500	80027050	21900	21850	21900	21850	56
543	20240614	105400	78803000	21900	21900	21900	21900	12
544	20240614	105300	78540200	21900	21900	21900	21900	0
545	20240614	105200	78540200	21900	21900	21900	21900	9
546	20240614	105100	78343100	21900	21900	21900	21900	9
547	20240614	105000	78146000	21900	21900	21900	21900	31
548	20240614	104900	77467100	21850	21900	21900	21850	89
549	20240614	104800	75521950	21900	21900	21900	21900	9
550	20240614	104700	75324850	21900	21900	21900	21900	5
551	20240614	104600	75215350	21900	21900	21900	21900	10
552	20240614	104500	74996350	21900	21900	21900	21900	9
553	20240614	104400	74799250	21900	21900	21900	21900	0
554	20240614	104300	74799250	21900	21900	21900	21900	11
555	20240614	104200	74558350	21850	21850	21850	21850	81
556	20240614	104100	72788500	21850	21850	21850	21850	43
557	20240614	104000	71848950	21850	21850	21850	21850	12
558	20240614	103900	71586750	21850	21850	21850	21850	0
559	20240614	103800	71586750	21850	21850	21850	21850	9
560	20240614	103700	71390100	21850	21850	21850	21850	10
561	20240614	103600	71171600	21850	21850	21850	21850	2
562	20240614	103500	71127900	21850	21850	21850	21850	9
563	20240614	103400	70931250	21850	21850	21850	21850	9
564	20240614	103300	70734600	21750	21850	21850	21750	13
565	20240614	103200	70451550	21850	21850	21850	21850	10
566	20240614	103100	70233050	21850	21850	21850	21850	9
567	20240614	103000	70036400	21850	21850	21850	21850	0
568	20240614	102900	70036400	21850	21850	21850	21850	11
569	20240614	102800	69796050	21850	21850	21850	21850	9
570	20240614	102700	69599400	21850	21850	21850	21850	0
571	20240614	102600	69599400	21850	21850	21850	21850	12
572	20240614	102500	69337200	21850	21850	21850	21850	11
573	20240614	102400	69096850	21850	21850	21850	21850	60
574	20240614	102300	67785850	21850	21850	21850	21850	9
575	20240614	102200	67589200	21850	21850	21850	21850	2
576	20240614	102100	67545500	21850	21850	21850	21850	9
577	20240614	102000	67348850	21850	21850	21850	21850	9
578	20240614	101900	67152200	21850	21850	21850	21850	1
579	20240614	101800	67130350	21850	21700	21850	21700	109
580	20240614	101700	64763450	21800	21800	21800	21800	9
581	20240614	101600	64567250	21800	21800	21800	21800	0
582	20240614	101500	64567250	21800	21800	21800	21800	12
583	20240614	101400	64305650	21800	21800	21800	21800	9
584	20240614	101300	64109450	21800	21800	21800	21800	0
585	20240614	101200	64109450	21800	21800	21800	21800	11
586	20240614	101100	63869650	21800	21800	21850	21800	62
587	20240614	101000	62518000	21800	21800	21800	21800	0
588	20240614	100900	62518000	21800	21800	21800	21800	9
589	20240614	100800	62321800	21800	21800	21800	21800	12
590	20240614	100700	62060200	21800	21800	21800	21800	0
591	20240614	100600	62060200	21800	21800	21800	21800	16
592	20240614	100500	61711400	21800	21800	21800	21800	9
593	20240614	100400	61515200	21800	21800	21800	21800	2
594	20240614	100300	61471600	21800	21800	21800	21800	9
595	20240614	100200	61275400	21800	21800	21800	21800	8
596	20240614	100100	61101000	21850	21850	21850	21850	11
597	20240614	100000	60860650	21850	21850	21850	21850	12
598	20240614	095900	60598450	21800	21800	21800	21800	0
599	20240614	095800	60598450	21800	21800	21800	21800	2
600	20240614	095700	60554850	21800	21750	21800	21750	7
601	20240614	095600	60402350	21850	21750	21850	21750	9
602	20240614	095500	60205900	21850	21700	21850	21700	13
603	20240614	095400	59923050	21700	21850	21850	21700	11
604	20240614	095300	59682850	21700	21650	21700	21650	102
605	20240614	095200	57474450	21650	21700	21750	21650	28
606	20240614	095100	56867700	21750	21700	21750	21700	118
607	20240614	095000	54306600	21700	21750	21750	21700	33
608	20240614	094900	53590400	21750	21750	21750	21700	39
609	20240614	094800	52743550	21850	21850	21850	21750	155
610	20240614	094700	49370850	21850	21850	21850	21850	2
611	20240614	094600	49327150	21850	21850	21850	21850	11
612	20240614	094500	49086800	21900	21900	21900	21900	0
613	20240614	094400	49086800	21900	21850	21900	21850	28
614	20240614	094300	48474500	21900	21900	21900	21900	12
615	20240614	094200	48211700	21900	21900	21900	21900	0
616	20240614	094100	48211700	21900	21900	21900	21900	9
617	20240614	094000	48014600	21900	21900	21900	21900	11
618	20240614	093900	47773700	21900	21900	21900	21900	3
619	20240614	093800	47708000	21900	21900	21900	21900	10
620	20240614	093700	47489000	21900	21900	21900	21900	10
621	20240614	093600	47270000	21900	22000	22050	21900	5
622	20240614	093500	47160250	22050	21850	22050	21850	109
623	20240614	093400	44761900	21800	21900	22000	21800	140
624	20240614	093300	41700350	21900	21900	21900	21900	44
625	20240614	093200	40736750	21900	21900	21900	21900	11
626	20240614	093100	40495850	21900	21900	21900	21900	10
627	20240614	093000	40276850	21850	21900	21900	21850	11
628	20240614	092900	40036000	21850	21850	21900	21850	17
629	20240614	092800	39663950	21850	21850	21900	21850	581
630	20240614	092700	26969050	21800	21800	21850	21800	159
631	20240614	092600	23502650	21750	21750	21800	21750	148
632	20240614	092500	20278050	21750	21700	21750	21700	444
633	20240614	092400	10643100	21700	21700	21700	21700	10
634	20240614	092300	10426100	21700	21700	21700	21700	30
635	20240614	092200	9775100	21700	21700	21700	21700	1
636	20240614	092100	9753400	21700	21700	21700	21700	9
637	20240614	092000	9558100	21700	21700	21700	21700	10
638	20240614	091900	9341100	21700	21700	21700	21700	3
639	20240614	091800	9276000	21700	21700	21700	21700	9
640	20240614	091700	9080700	21700	21700	21700	21700	9
641	20240614	091600	8885400	21650	21650	21650	21650	10
642	20240614	091500	8668900	21650	21700	21700	21650	34
643	20240614	091400	7932200	21700	21650	21700	21650	66
644	20240614	091300	6501500	21650	21650	21650	21650	10
645	20240614	091200	6285000	21650	21600	21700	21600	23
646	20240614	091100	5787150	21700	21700	21700	21700	11
647	20240614	091000	5548450	21700	21700	21700	21700	0
648	20240614	090900	5548450	21700	21700	21700	21700	9
649	20240614	090800	5353150	21650	21650	21650	21650	78
650	20240614	090700	3664450	21700	21700	21700	21700	9
651	20240614	090600	3469150	21700	21700	21700	21700	10
652	20240614	090500	3252150	21700	21700	21700	21700	0
653	20240614	090400	3252150	21700	21700	21700	21700	9
654	20240614	090300	3056850	21700	21700	21700	21700	11
655	20240614	090200	2818150	21650	21700	21700	21650	96
656	20240614	090100	736600	21650	21650	21650	21650	3
657	20240614	090000	671650	21650	21700	21700	21650	31