KissMeData/192440/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	203200	262302500	29700	29700	29700	29700	61
3	20240610	203100	262302500	29700	29700	29700	29700	0
4	20240610	203000	262302500	29700	29700	29700	29700	0
5	20240610	202900	262302500	29700	29700	29700	29700	0
6	20240610	202800	262302500	29700	29700	29700	29700	0
7	20240610	202700	262302500	29700	29700	29700	29700	0
8	20240610	202600	262302500	29700	29700	29700	29700	0
9	20240610	202500	262302500	29700	29700	29700	29700	0
10	20240610	202400	262302500	29700	29700	29700	29700	0
11	20240610	202300	262302500	29700	29700	29700	29700	0
12	20240610	202200	262302500	29700	29700	29700	29700	0
13	20240610	202100	262302500	29700	29700	29700	29700	0
14	20240610	202000	262302500	29700	29700	29700	29700	0
15	20240610	201900	262302500	29700	29700	29700	29700	0
16	20240610	201800	262302500	29700	29700	29700	29700	0
17	20240610	201700	262302500	29700	29700	29700	29700	0
18	20240610	201600	262302500	29700	29700	29700	29700	0
19	20240610	201500	262302500	29700	29700	29700	29700	0
20	20240610	201400	262302500	29700	29700	29700	29700	0
21	20240610	201300	262302500	29700	29700	29700	29700	0
22	20240610	201200	262302500	29700	29700	29700	29700	0
23	20240610	201100	262302500	29700	29700	29700	29700	0
24	20240610	201000	262302500	29700	29700	29700	29700	0
25	20240610	200900	262302500	29700	29700	29700	29700	0
26	20240610	200800	262302500	29700	29700	29700	29700	0
27	20240610	200700	262302500	29700	29700	29700	29700	0
28	20240610	200600	262302500	29700	29700	29700	29700	0
29	20240610	200500	262302500	29700	29700	29700	29700	0
30	20240610	200400	262302500	29700	29700	29700	29700	0
31	20240610	200300	262302500	29700	29700	29700	29700	0
32	20240610	200200	262302500	29700	29700	29700	29700	61
33	20240610	200100	262302500	29700	29700	29700	29700	0
34	20240610	200000	262302500	29700	29700	29700	29700	0
35	20240610	195900	262302500	29700	29700	29700	29700	0
36	20240610	195800	262302500	29700	29700	29700	29700	0
37	20240610	195700	262302500	29700	29700	29700	29700	0
38	20240610	195600	262302500	29700	29700	29700	29700	0
39	20240610	195500	262302500	29700	29700	29700	29700	0
40	20240610	195400	262302500	29700	29700	29700	29700	0
41	20240610	195300	262302500	29700	29700	29700	29700	0
42	20240610	195200	262302500	29700	29700	29700	29700	0
43	20240610	195100	262302500	29700	29700	29700	29700	0
44	20240610	195000	262302500	29700	29700	29700	29700	0
45	20240610	194900	262302500	29700	29700	29700	29700	0
46	20240610	194800	262302500	29700	29700	29700	29700	0
47	20240610	194700	262302500	29700	29700	29700	29700	0
48	20240610	194600	262302500	29700	29700	29700	29700	0
49	20240610	194500	262302500	29700	29700	29700	29700	0
50	20240610	194400	262302500	29700	29700	29700	29700	0
51	20240610	194300	262302500	29700	29700	29700	29700	0
52	20240610	194200	262302500	29700	29700	29700	29700	0
53	20240610	194100	262302500	29700	29700	29700	29700	0
54	20240610	194000	262302500	29700	29700	29700	29700	0
55	20240610	193900	262302500	29700	29700	29700	29700	0
56	20240610	193800	262302500	29700	29700	29700	29700	0
57	20240610	193700	262302500	29700	29700	29700	29700	0
58	20240610	193600	262302500	29700	29700	29700	29700	0
59	20240610	193500	262302500	29700	29700	29700	29700	0
60	20240610	193400	262302500	29700	29700	29700	29700	0
61	20240610	193300	262302500	29700	29700	29700	29700	0
62	20240610	193200	262302500	29700	29700	29700	29700	61
63	20240610	193100	262302500	29700	29700	29700	29700	0
64	20240610	193000	262302500	29700	29700	29700	29700	0
65	20240610	192900	262302500	29700	29700	29700	29700	0
66	20240610	192800	262302500	29700	29700	29700	29700	0
67	20240610	192700	262302500	29700	29700	29700	29700	0
68	20240610	192600	262302500	29700	29700	29700	29700	0
69	20240610	192500	262302500	29700	29700	29700	29700	0
70	20240610	192400	262302500	29700	29700	29700	29700	0
71	20240610	192300	262302500	29700	29700	29700	29700	0
72	20240610	192200	262302500	29700	29700	29700	29700	0
73	20240610	192100	262302500	29700	29700	29700	29700	0
74	20240610	192000	262302500	29700	29700	29700	29700	0
75	20240610	191900	262302500	29700	29700	29700	29700	0
76	20240610	191800	262302500	29700	29700	29700	29700	0
77	20240610	191700	262302500	29700	29700	29700	29700	0
78	20240610	191600	262302500	29700	29700	29700	29700	0
79	20240610	191500	262302500	29700	29700	29700	29700	0
80	20240610	191400	262302500	29700	29700	29700	29700	0
81	20240610	191300	262302500	29700	29700	29700	29700	0
82	20240610	191200	262302500	29700	29700	29700	29700	0
83	20240610	191100	262302500	29700	29700	29700	29700	0
84	20240610	191000	262302500	29700	29700	29700	29700	0
85	20240610	190900	262302500	29700	29700	29700	29700	0
86	20240610	190800	262302500	29700	29700	29700	29700	0
87	20240610	190700	262302500	29700	29700	29700	29700	0
88	20240610	190600	262302500	29700	29700	29700	29700	0
89	20240610	190500	262302500	29700	29700	29700	29700	0
90	20240610	190400	262302500	29700	29700	29700	29700	0
91	20240610	190300	262302500	29700	29700	29700	29700	0
92	20240610	190200	262302500	29700	29700	29700	29700	61
93	20240610	190100	262302500	29700	29700	29700	29700	0
94	20240610	190000	262302500	29700	29700	29700	29700	0
95	20240610	185900	262302500	29700	29700	29700	29700	0
96	20240610	185800	262302500	29700	29700	29700	29700	0
97	20240610	185700	262302500	29700	29700	29700	29700	0
98	20240610	185600	262302500	29700	29700	29700	29700	0
99	20240610	185500	262302500	29700	29700	29700	29700	0
100	20240610	185400	262302500	29700	29700	29700	29700	0
101	20240610	185300	262302500	29700	29700	29700	29700	0
102	20240610	185200	262302500	29700	29700	29700	29700	0
103	20240610	185100	262302500	29700	29700	29700	29700	0
104	20240610	185000	262302500	29700	29700	29700	29700	0
105	20240610	184900	262302500	29700	29700	29700	29700	0
106	20240610	184800	262302500	29700	29700	29700	29700	0
107	20240610	184700	262302500	29700	29700	29700	29700	0
108	20240610	184600	262302500	29700	29700	29700	29700	0
109	20240610	184500	262302500	29700	29700	29700	29700	0
110	20240610	184400	262302500	29700	29700	29700	29700	0
111	20240610	184300	262302500	29700	29700	29700	29700	0
112	20240610	184200	262302500	29700	29700	29700	29700	0
113	20240610	184100	262302500	29700	29700	29700	29700	0
114	20240610	184000	262302500	29700	29700	29700	29700	0
115	20240610	183900	262302500	29700	29700	29700	29700	0
116	20240610	183800	262302500	29700	29700	29700	29700	0
117	20240610	183700	262302500	29700	29700	29700	29700	0
118	20240610	183600	262302500	29700	29700	29700	29700	0
119	20240610	183500	262302500	29700	29700	29700	29700	0
120	20240610	183400	262302500	29700	29700	29700	29700	0
121	20240610	183300	262302500	29700	29700	29700	29700	0
122	20240610	183200	262302500	29700	29700	29700	29700	61
123	20240610	183100	262302500	29700	29700	29700	29700	0
124	20240610	183000	262302500	29700	29700	29700	29700	0
125	20240610	182900	262302500	29700	29700	29700	29700	0
126	20240610	182800	262302500	29700	29700	29700	29700	0
127	20240610	182700	262302500	29700	29700	29700	29700	0
128	20240610	182600	262302500	29700	29700	29700	29700	0
129	20240610	182500	262302500	29700	29700	29700	29700	0
130	20240610	182400	262302500	29700	29700	29700	29700	0
131	20240610	182300	262302500	29700	29700	29700	29700	0
132	20240610	182200	262302500	29700	29700	29700	29700	0
133	20240610	182100	262302500	29700	29700	29700	29700	0
134	20240610	182000	262302500	29700	29700	29700	29700	0
135	20240610	181900	262302500	29700	29700	29700	29700	0
136	20240610	181800	262302500	29700	29700	29700	29700	0
137	20240610	181700	262302500	29700	29700	29700	29700	0
138	20240610	181600	262302500	29700	29700	29700	29700	0
139	20240610	181500	262302500	29700	29700	29700	29700	0
140	20240610	181400	262302500	29700	29700	29700	29700	0
141	20240610	181300	262302500	29700	29700	29700	29700	0
142	20240610	181200	262302500	29700	29700	29700	29700	0
143	20240610	181100	262302500	29700	29700	29700	29700	0
144	20240610	181000	262302500	29700	29700	29700	29700	0
145	20240610	180900	262302500	29700	29700	29700	29700	0
146	20240610	180800	262302500	29700	29700	29700	29700	0
147	20240610	180700	262302500	29700	29700	29700	29700	0
148	20240610	180600	262302500	29700	29700	29700	29700	0
149	20240610	180500	262302500	29700	29700	29700	29700	0
150	20240610	180400	262302500	29700	29700	29700	29700	0
151	20240610	180300	262302500	29700	29700	29700	29700	0
152	20240610	180200	262302500	29700	29700	29700	29700	61
153	20240610	180100	262302500	29700	29700	29700	29700	0
154	20240610	180000	262302500	29700	29700	29700	29700	0
155	20240610	175900	262302500	29700	29700	29700	29700	0
156	20240610	175800	262302500	29700	29700	29700	29700	0
157	20240610	175700	262302500	29700	29700	29700	29700	0
158	20240610	175600	262302500	29700	29700	29700	29700	0
159	20240610	175500	262302500	29700	29700	29700	29700	0
160	20240610	175400	262302500	29700	29700	29700	29700	0
161	20240610	175300	262302500	29700	29700	29700	29700	0
162	20240610	175200	262302500	29700	29700	29700	29700	0
163	20240610	175100	262302500	29700	29700	29700	29700	0
164	20240610	175000	262302500	29700	29700	29700	29700	0
165	20240610	174900	262302500	29700	29700	29700	29700	0
166	20240610	174800	262302500	29700	29700	29700	29700	0
167	20240610	174700	262302500	29700	29700	29700	29700	0
168	20240610	174600	262302500	29700	29700	29700	29700	0
169	20240610	174500	262302500	29700	29700	29700	29700	0
170	20240610	174400	262302500	29700	29700	29700	29700	0
171	20240610	174300	262302500	29700	29700	29700	29700	0
172	20240610	174200	262302500	29700	29700	29700	29700	0
173	20240610	174100	262302500	29700	29700	29700	29700	0
174	20240610	174000	262302500	29700	29700	29700	29700	0
175	20240610	173900	262302500	29700	29700	29700	29700	0
176	20240610	173800	262302500	29700	29700	29700	29700	0
177	20240610	173700	262302500	29700	29700	29700	29700	0
178	20240610	173600	262302500	29700	29700	29700	29700	0
179	20240610	173500	262302500	29700	29700	29700	29700	0
180	20240610	173400	262302500	29700	29700	29700	29700	0
181	20240610	173300	262302500	29700	29700	29700	29700	0
182	20240610	173200	262302500	29700	29700	29700	29700	61
183	20240610	173100	262302500	29700	29700	29700	29700	0
184	20240610	173000	262302500	29700	29700	29700	29700	0
185	20240610	172900	262302500	29700	29700	29700	29700	0
186	20240610	172800	262302500	29700	29700	29700	29700	0
187	20240610	172700	262302500	29700	29700	29700	29700	0
188	20240610	172600	262302500	29700	29700	29700	29700	0
189	20240610	172500	262302500	29700	29700	29700	29700	0
190	20240610	172400	262302500	29700	29700	29700	29700	0
191	20240610	172300	262302500	29700	29700	29700	29700	0
192	20240610	172200	262302500	29700	29700	29700	29700	0
193	20240610	172100	262302500	29700	29700	29700	29700	0
194	20240610	172000	262302500	29700	29700	29700	29700	0
195	20240610	171900	262302500	29700	29700	29700	29700	0
196	20240610	171800	262302500	29700	29700	29700	29700	0
197	20240610	171700	262302500	29700	29700	29700	29700	0
198	20240610	171600	262302500	29700	29700	29700	29700	0
199	20240610	171500	262302500	29700	29700	29700	29700	0
200	20240610	171400	262302500	29700	29700	29700	29700	0
201	20240610	171300	262302500	29700	29700	29700	29700	0
202	20240610	171200	262302500	29700	29700	29700	29700	0
203	20240610	171100	262302500	29700	29700	29700	29700	0
204	20240610	171000	262302500	29700	29700	29700	29700	0
205	20240610	170900	262302500	29700	29700	29700	29700	0
206	20240610	170800	262302500	29700	29700	29700	29700	0
207	20240610	170700	262302500	29700	29700	29700	29700	0
208	20240610	170600	262302500	29700	29700	29700	29700	0
209	20240610	170500	262302500	29700	29700	29700	29700	0
210	20240610	170400	262302500	29700	29700	29700	29700	0
211	20240610	170300	262302500	29700	29700	29700	29700	0
212	20240610	170200	262302500	29700	29700	29700	29700	61
213	20240610	170100	262302500	29700	29700	29700	29700	0
214	20240610	170000	262302500	29700	29700	29700	29700	0
215	20240610	165900	262302500	29700	29700	29700	29700	0
216	20240610	165800	262302500	29700	29700	29700	29700	0
217	20240610	165700	262302500	29700	29700	29700	29700	0
218	20240610	165600	262302500	29700	29700	29700	29700	0
219	20240610	165500	262302500	29700	29700	29700	29700	0
220	20240610	165400	262302500	29700	29700	29700	29700	0
221	20240610	165300	262302500	29700	29700	29700	29700	0
222	20240610	165200	262302500	29700	29700	29700	29700	0
223	20240610	165100	262302500	29700	29700	29700	29700	0
224	20240610	165000	262302500	29700	29700	29700	29700	0
225	20240610	164900	262302500	29700	29700	29700	29700	0
226	20240610	164800	262302500	29700	29700	29700	29700	0
227	20240610	164700	262302500	29700	29700	29700	29700	0
228	20240610	164600	262302500	29700	29700	29700	29700	0
229	20240610	164500	262302500	29700	29700	29700	29700	0
230	20240610	164400	262302500	29700	29700	29700	29700	0
231	20240610	164300	262302500	29700	29700	29700	29700	0
232	20240610	164200	262302500	29700	29700	29700	29700	0
233	20240610	164100	262302500	29700	29700	29700	29700	0
234	20240610	164000	262302500	29700	29700	29700	29700	0
235	20240610	163900	262302500	29700	29700	29700	29700	0
236	20240610	163800	262302500	29700	29700	29700	29700	0
237	20240610	163700	262302500	29700	29700	29700	29700	0
238	20240610	163600	262302500	29700	29700	29700	29700	0
239	20240610	163500	262302500	29700	29700	29700	29700	0
240	20240610	163400	262302500	29700	29700	29700	29700	0
241	20240610	163300	262302500	29700	29700	29700	29700	0
242	20240610	163200	262302500	29700	29700	29700	29700	61
243	20240610	163100	262302500	29700	29700	29700	29700	0
244	20240610	163000	262302500	29700	29700	29700	29700	0
245	20240610	162900	262302500	29700	29700	29700	29700	0
246	20240610	162800	262302500	29700	29700	29700	29700	0
247	20240610	162700	262302500	29700	29700	29700	29700	0
248	20240610	162600	262302500	29700	29700	29700	29700	0
249	20240610	162500	262302500	29700	29700	29700	29700	0
250	20240610	162400	262302500	29700	29700	29700	29700	0
251	20240610	162300	262302500	29700	29700	29700	29700	0
252	20240610	162200	262302500	29700	29700	29700	29700	0
253	20240610	162100	262302500	29700	29700	29700	29700	0
254	20240610	162000	262302500	29700	29700	29700	29700	0
255	20240610	161900	262302500	29700	29700	29700	29700	0
256	20240610	161800	262302500	29700	29700	29700	29700	0
257	20240610	161700	262302500	29700	29700	29700	29700	0
258	20240610	161600	262302500	29700	29700	29700	29700	0
259	20240610	161500	262302500	29700	29700	29700	29700	0
260	20240610	161400	262302500	29700	29700	29700	29700	0
261	20240610	161300	262302500	29700	29700	29700	29700	0
262	20240610	161200	262302500	29700	29700	29700	29700	0
263	20240610	161100	262302500	29700	29700	29700	29700	0
264	20240610	161000	262302500	29700	29700	29700	29700	0
265	20240610	160900	262302500	29700	29700	29700	29700	0
266	20240610	160800	262302500	29700	29700	29700	29700	0
267	20240610	160700	262302500	29700	29700	29700	29700	0
268	20240610	160600	262302500	29700	29700	29700	29700	0
269	20240610	160500	262302500	29700	29700	29700	29700	0
270	20240610	160400	262302500	29700	29700	29700	29700	0
271	20240610	160300	262302500	29700	29700	29700	29700	0
272	20240610	160200	262302500	29700	29700	29700	29700	61
273	20240610	160100	262302500	29700	29700	29700	29700	0
274	20240610	160000	262302500	29700	29700	29700	29700	0
275	20240610	155900	262302500	29700	29700	29700	29700	0
276	20240610	155800	262302500	29700	29700	29700	29700	0
277	20240610	155700	262302500	29700	29700	29700	29700	0
278	20240610	155600	262302500	29700	29700	29700	29700	0
279	20240610	155500	262302500	29700	29700	29700	29700	0
280	20240610	155400	262302500	29700	29700	29700	29700	0
281	20240610	155300	262302500	29700	29700	29700	29700	0
282	20240610	155200	262302500	29700	29700	29700	29700	0
283	20240610	155100	262302500	29700	29700	29700	29700	0
284	20240610	155000	262302500	29700	29700	29700	29700	0
285	20240610	154900	262302500	29700	29700	29700	29700	0
286	20240610	154800	262302500	29700	29700	29700	29700	0
287	20240610	154700	262302500	29700	29700	29700	29700	0
288	20240610	154600	262302500	29700	29700	29700	29700	0
289	20240610	154500	262302500	29700	29700	29700	29700	0
290	20240610	154400	262302500	29700	29700	29700	29700	0
291	20240610	154300	262302500	29700	29700	29700	29700	0
292	20240610	154200	262302500	29700	29700	29700	29700	0
293	20240610	154100	262302500	29700	29700	29700	29700	0
294	20240610	154000	262302500	29700	29700	29700	29700	0
295	20240610	153900	262302500	29700	29700	29700	29700	0
296	20240610	153800	262302500	29700	29700	29700	29700	0
297	20240610	153700	262302500	29700	29700	29700	29700	0
298	20240610	153600	262302500	29700	29700	29700	29700	0
299	20240610	153500	262302500	29700	29700	29700	29700	0
300	20240610	153400	262302500	29700	29700	29700	29700	0
301	20240610	153300	262302500	29700	29700	29700	29700	0
302	20240610	153200	262302500	29700	29700	29700	29700	61
303	20240610	153100	262302500	29700	29700	29700	29700	0
304	20240610	153000	262302500	29700	29700	29700	29700	61
305	20240610	152900	260490800	29800	29800	29800	29800	0
306	20240610	152800	260490800	29800	29800	29800	29800	0
307	20240610	152700	260490800	29800	29800	29800	29800	0
308	20240610	152600	260490800	29800	29800	29800	29800	0
309	20240610	152500	260490800	29800	29800	29800	29800	0
310	20240610	152400	260490800	29800	29800	29800	29800	0
311	20240610	152300	260490800	29800	29800	29800	29800	0
312	20240610	152200	260490800	29800	29800	29800	29800	0
313	20240610	152100	260490800	29800	29800	29800	29800	0
314	20240610	152000	260490800	29800	29800	29800	29800	0
315	20240610	151900	260490800	29800	29700	29800	29700	17
316	20240610	151800	259985350	29700	29700	29700	29700	0
317	20240610	151700	259985350	29700	29700	29700	29700	50
318	20240610	151600	258500350	29850	29850	29850	29850	4
319	20240610	151500	258380950	29800	29700	29800	29700	107
320	20240610	151400	255193150	29850	29850	29850	29850	0
321	20240610	151300	255193150	29850	29850	29850	29850	1
322	20240610	151200	255163300	29850	29850	29850	29850	0
323	20240610	151100	255163300	29850	29850	29850	29850	1
324	20240610	151000	255133450	29850	29700	29900	29700	45
325	20240610	150900	253792150	29700	29700	29700	29700	6
326	20240610	150800	253613950	29700	29750	29750	29700	4
327	20240610	150700	253495000	29700	29700	29700	29700	0
328	20240610	150600	253495000	29700	29700	29700	29700	0
329	20240610	150500	253495000	29700	29700	29700	29700	1
330	20240610	150400	253465300	29750	29750	29750	29750	0
331	20240610	150300	253465300	29750	29750	29750	29750	0
332	20240610	150200	253465300	29750	29750	29750	29750	0
333	20240610	150100	253465300	29750	29750	29750	29750	0
334	20240610	150000	253465300	29750	29750	29750	29750	0
335	20240610	145900	253465300	29750	29750	29750	29750	0
336	20240610	145800	253465300	29750	29700	29750	29700	53
337	20240610	145700	251890950	29800	29800	29800	29800	0
338	20240610	145600	251890950	29800	29800	29800	29800	0
339	20240610	145500	251890950	29800	29800	29800	29800	0
340	20240610	145400	251890950	29800	29800	29800	29800	0
341	20240610	145300	251890950	29800	29800	29800	29800	0
342	20240610	145200	251890950	29800	29800	29800	29800	9
343	20240610	145100	251622750	29800	29800	29800	29800	0
344	20240610	145000	251622750	29800	29800	29800	29800	0
345	20240610	144900	251622750	29800	29800	29800	29800	30
346	20240610	144800	250728750	29750	29750	29750	29750	0
347	20240610	144700	250728750	29750	29750	29750	29750	0
348	20240610	144600	250728750	29750	29700	29750	29700	166
349	20240610	144500	245797400	29700	29700	29700	29700	30
350	20240610	144400	244906400	29750	29750	29750	29750	0
351	20240610	144300	244906400	29750	29750	29750	29750	0
352	20240610	144200	244906400	29750	29750	29750	29750	0
353	20240610	144100	244906400	29750	29750	29750	29750	0
354	20240610	144000	244906400	29750	29750	29750	29750	0
355	20240610	143900	244906400	29750	29750	29750	29750	0
356	20240610	143800	244906400	29750	29750	29750	29750	0
357	20240610	143700	244906400	29750	29750	29750	29750	0
358	20240610	143600	244906400	29750	29750	29750	29750	0
359	20240610	143500	244906400	29750	29750	29750	29750	0
360	20240610	143400	244906400	29750	29750	29750	29750	0
361	20240610	143300	244906400	29750	29750	29750	29750	0
362	20240610	143200	244906400	29750	29750	29750	29750	0
363	20240610	143100	244906400	29750	29700	29750	29700	10
364	20240610	143000	244609000	29700	29750	29750	29700	457
365	20240610	142900	231035800	29750	29750	29750	29750	0
366	20240610	142800	231035800	29750	29750	29750	29750	0
367	20240610	142700	231035800	29750	29750	29750	29750	3
368	20240610	142600	230946550	29800	29800	29800	29800	1
369	20240610	142500	230916750	29800	29800	29800	29800	0
370	20240610	142400	230916750	29800	29800	29800	29800	0
371	20240610	142300	230916750	29800	29800	29800	29800	0
372	20240610	142200	230916750	29800	29800	29800	29800	0
373	20240610	142100	230916750	29800	29800	29800	29800	0
374	20240610	142000	230916750	29800	29800	29800	29800	2
375	20240610	141900	230857150	29800	29800	29800	29800	0
376	20240610	141800	230857150	29800	29800	29800	29800	0
377	20240610	141700	230857150	29800	29800	29800	29800	30
378	20240610	141600	229963150	29800	29800	29800	29800	0
379	20240610	141500	229963150	29800	29800	29800	29800	0
380	20240610	141400	229963150	29800	29800	29800	29800	2
381	20240610	141300	229903550	29800	29800	29800	29800	0
382	20240610	141200	229903550	29800	29800	29800	29800	2
383	20240610	141100	229843950	29800	29800	29800	29800	0
384	20240610	141000	229843950	29800	29800	29800	29800	0
385	20240610	140900	229843950	29800	29800	29800	29800	0
386	20240610	140800	229843950	29800	29800	29800	29800	0
387	20240610	140700	229843950	29800	29800	29800	29800	0
388	20240610	140600	229843950	29800	29800	29800	29800	0
389	20240610	140500	229843950	29800	29800	29800	29800	0
390	20240610	140400	229843950	29800	29800	29800	29800	0
391	20240610	140300	229843950	29800	29800	29800	29800	0
392	20240610	140200	229843950	29800	29800	29800	29800	26
393	20240610	140100	229069150	29800	29800	29800	29800	8
394	20240610	140000	228830750	29900	29900	29900	29900	0
395	20240610	135900	228830750	29900	29900	29900	29900	0
396	20240610	135800	228830750	29900	29900	29900	29900	0
397	20240610	135700	228830750	29900	29900	29900	29900	0
398	20240610	135600	228830750	29900	29900	29900	29900	0
399	20240610	135500	228830750	29900	29900	29900	29900	0
400	20240610	135400	228830750	29900	29900	29900	29900	0
401	20240610	135300	228830750	29900	29900	29900	29900	0
402	20240610	135200	228830750	29900	29900	29900	29900	64
403	20240610	135100	226917150	29900	29900	29900	29900	0
404	20240610	135000	226917150	29900	29900	29900	29900	0
405	20240610	134900	226917150	29900	29900	29900	29900	2
406	20240610	134800	226857350	29900	29900	29900	29900	0
407	20240610	134700	226857350	29900	29900	29900	29900	2
408	20240610	134600	226797550	29900	29900	29900	29900	0
409	20240610	134500	226797550	29900	29900	29900	29900	0
410	20240610	134400	226797550	29900	29900	29900	29900	0
411	20240610	134300	226797550	29900	29900	29900	29900	0
412	20240610	134200	226797550	29900	29900	29900	29900	0
413	20240610	134100	226797550	29900	29900	29900	29900	742
414	20240610	134000	204611750	29900	29900	29900	29900	0
415	20240610	133900	204611750	29900	29900	29900	29900	0
416	20240610	133800	204611750	29900	29950	29950	29900	200
417	20240610	133700	198631050	29950	29950	29950	29950	0
418	20240610	133600	198631050	29950	29950	29950	29950	0
419	20240610	133500	198631050	29950	29950	29950	29950	100
420	20240610	133400	195636050	30000	30000	30000	30000	0
421	20240610	133300	195636050	30000	30000	30000	30000	0
422	20240610	133200	195636050	30000	30000	30000	30000	40
423	20240610	133100	194436050	30000	30000	30000	30000	0
424	20240610	133000	194436050	30000	30000	30000	30000	0
425	20240610	132900	194436050	30000	30000	30000	30000	0
426	20240610	132800	194436050	30000	30000	30000	30000	0
427	20240610	132700	194436050	30000	30000	30000	30000	0
428	20240610	132600	194436050	30000	30000	30000	30000	0
429	20240610	132500	194436050	30000	29950	30000	29950	29
430	20240610	132400	193566100	29950	29950	29950	29950	0
431	20240610	132300	193566100	29950	29950	29950	29950	0
432	20240610	132200	193566100	29950	29950	29950	29950	0
433	20240610	132100	193566100	29950	29950	29950	29950	4
434	20240610	132000	193446300	30000	30000	30000	30000	24
435	20240610	131900	192726300	30000	30000	30000	30000	7
436	20240610	131800	192516300	30000	30000	30000	30000	25
437	20240610	131700	191766300	30000	30000	30000	30000	0
438	20240610	131600	191766300	30000	30000	30000	30000	0
439	20240610	131500	191766300	30000	30000	30000	30000	0
440	20240610	131400	191766300	30000	30000	30000	30000	10
441	20240610	131300	191466300	29900	29900	29900	29900	16
442	20240610	131200	190987900	29850	29850	29850	29850	0
443	20240610	131100	190987900	29850	29800	30050	29800	2509
444	20240610	131000	115687050	29800	29800	29800	29800	8
445	20240610	130900	115448650	29800	29800	29800	29800	0
446	20240610	130800	115448650	29800	29800	29800	29800	0
447	20240610	130700	115448650	29800	29800	29800	29800	0
448	20240610	130600	115448650	29800	29800	29800	29800	0
449	20240610	130500	115448650	29800	29800	29800	29800	0
450	20240610	130400	115448650	29800	29800	29800	29800	5
451	20240610	130300	115299650	29800	29800	29800	29800	0
452	20240610	130200	115299650	29800	29800	29800	29800	2
453	20240610	130100	115240050	29800	29700	29800	29700	158
454	20240610	130000	110541050	29650	29650	29650	29650	0
455	20240610	125900	110541050	29650	29650	29650	29650	2
456	20240610	125800	110481750	29650	29650	29650	29650	0
457	20240610	125700	110481750	29650	29650	29650	29650	1
458	20240610	125600	110452100	29700	29700	29700	29700	0
459	20240610	125500	110452100	29700	29700	29700	29700	0
460	20240610	125400	110452100	29700	29700	29700	29700	0
461	20240610	125300	110452100	29700	29700	29700	29700	0
462	20240610	125200	110452100	29700	29700	29700	29700	0
463	20240610	125100	110452100	29700	29700	29700	29700	0
464	20240610	125000	110452100	29700	29650	29700	29650	19
465	20240610	124900	109888500	29650	29650	29650	29650	653
466	20240610	124800	90527050	29650	29650	29650	29650	0
467	20240610	124700	90527050	29650	29650	29650	29650	0
468	20240610	124600	90527050	29650	29650	29650	29650	0
469	20240610	124500	90527050	29650	29650	29650	29650	292
470	20240610	124400	81869250	29750	29750	29750	29750	1
471	20240610	124300	81839500	29650	29650	29650	29650	0
472	20240610	124200	81839500	29650	29650	29650	29650	0
473	20240610	124100	81839500	29650	29650	29650	29650	0
474	20240610	124000	81839500	29650	29650	29650	29650	0
475	20240610	123900	81839500	29650	29650	29650	29650	0
476	20240610	123800	81839500	29650	29350	29700	29350	404
477	20240610	123700	69886200	29300	29300	29300	29300	0
478	20240610	123600	69886200	29300	29300	29300	29300	0
479	20240610	123500	69886200	29300	29300	29300	29300	14
480	20240610	123400	69476000	29300	29300	29300	29300	0
481	20240610	123300	69476000	29300	29300	29300	29300	0
482	20240610	123200	69476000	29300	29300	29300	29300	0
483	20240610	123100	69476000	29300	29300	29300	29300	0
484	20240610	123000	69476000	29300	29300	29300	29300	0
485	20240610	122900	69476000	29300	29350	29350	29300	31
486	20240610	122800	68566450	29350	29350	29350	29350	12
487	20240610	122700	68214250	29350	29350	29350	29350	0
488	20240610	122600	68214250	29350	29350	29350	29300	42
489	20240610	122500	66981900	29350	29350	29350	29350	0
490	20240610	122400	66981900	29350	29350	29350	29350	1
491	20240610	122300	66952550	29300	29350	29350	29300	9
492	20240610	122200	66688500	29300	29300	29300	29300	0
493	20240610	122100	66688500	29300	29300	29300	29300	0
494	20240610	122000	66688500	29300	29300	29300	29300	0
495	20240610	121900	66688500	29300	29300	29300	29300	0
496	20240610	121800	66688500	29300	29300	29300	29300	0
497	20240610	121700	66688500	29300	29300	29300	29300	0
498	20240610	121600	66688500	29300	29300	29350	29300	15
499	20240610	121500	66248500	29300	29300	29300	29300	0
500	20240610	121400	66248500	29300	29300	29350	29300	576
501	20240610	121300	49371500	29300	29350	29350	29300	14
502	20240610	121200	48960800	29300	29300	29350	29300	266
503	20240610	121100	41166500	29350	29350	29350	29300	67
504	20240610	121000	39201950	29350	29350	29350	29350	40
505	20240610	120900	38027950	29450	29450	29450	29450	0
506	20240610	120800	38027950	29450	29450	29450	29450	0
507	20240610	120700	38027950	29450	29450	29450	29450	0
508	20240610	120600	38027950	29450	29450	29450	29450	0
509	20240610	120500	38027950	29450	29450	29450	29450	0
510	20240610	120400	38027950	29450	29450	29450	29450	1
511	20240610	120300	37998500	29450	29450	29450	29450	14
512	20240610	120200	37586200	29450	29450	29450	29450	0
513	20240610	120100	37586200	29450	29450	29450	29450	0
514	20240610	120000	37586200	29450	29450	29450	29450	0
515	20240610	115900	37586200	29450	29450	29450	29450	0
516	20240610	115800	37586200	29450	29450	29450	29450	0
517	20240610	115700	37586200	29450	29450	29450	29450	0
518	20240610	115600	37586200	29450	29450	29450	29450	0
519	20240610	115500	37586200	29450	29450	29450	29450	0
520	20240610	115400	37586200	29450	29450	29450	29450	0
521	20240610	115300	37586200	29450	29450	29450	29450	0
522	20240610	115200	37586200	29450	29450	29450	29450	0
523	20240610	115100	37586200	29450	29450	29450	29450	0
524	20240610	115000	37586200	29450	29450	29450	29450	20
525	20240610	114900	36997200	29400	29400	29400	29400	7
526	20240610	114800	36791400	29400	29400	29400	29400	9
527	20240610	114700	36526800	29350	29350	29350	29350	0
528	20240610	114600	36526800	29350	29350	29350	29350	0
529	20240610	114500	36526800	29350	29350	29350	29350	0
530	20240610	114400	36526800	29350	29350	29350	29350	0
531	20240610	114300	36526800	29350	29350	29350	29350	0
532	20240610	114200	36526800	29350	29350	29350	29350	0
533	20240610	114100	36526800	29350	29350	29350	29350	0
534	20240610	114000	36526800	29350	29350	29350	29350	0
535	20240610	113900	36526800	29350	29350	29350	29350	0
536	20240610	113800	36526800	29350	29350	29350	29350	0
537	20240610	113700	36526800	29350	29350	29350	29350	0
538	20240610	113600	36526800	29350	29350	29350	29350	0
539	20240610	113500	36526800	29350	29350	29350	29350	0
540	20240610	113400	36526800	29350	29350	29350	29350	0
541	20240610	113300	36526800	29350	29350	29350	29350	0
542	20240610	113200	36526800	29350	29350	29350	29350	0
543	20240610	113100	36526800	29350	29350	29350	29350	0
544	20240610	113000	36526800	29350	29350	29350	29350	0
545	20240610	112900	36526800	29350	29350	29350	29350	0
546	20240610	112800	36526800	29350	29350	29350	29350	0
547	20240610	112700	36526800	29350	29350	29350	29350	0
548	20240610	112600	36526800	29350	29350	29350	29350	0
549	20240610	112500	36526800	29350	29350	29350	29350	4
550	20240610	112400	36409400	29350	29350	29350	29350	3
551	20240610	112300	36321350	29350	29350	29350	29350	0
552	20240610	112200	36321350	29350	29350	29350	29350	0
553	20240610	112100	36321350	29350	29350	29350	29350	0
554	20240610	112000	36321350	29350	29350	29350	29350	0
555	20240610	111900	36321350	29350	29350	29350	29350	0
556	20240610	111800	36321350	29350	29350	29350	29350	10
557	20240610	111700	36027850	29350	29350	29350	29350	0
558	20240610	111600	36027850	29350	29350	29350	29350	0
559	20240610	111500	36027850	29350	29350	29350	29350	0
560	20240610	111400	36027850	29350	29350	29350	29350	0
561	20240610	111300	36027850	29350	29350	29350	29350	0
562	20240610	111200	36027850	29350	29350	29350	29350	0
563	20240610	111100	36027850	29350	29350	29350	29350	0
564	20240610	111000	36027850	29350	29350	29350	29350	10
565	20240610	110900	35734350	29300	29300	29300	29300	0
566	20240610	110800	35734350	29300	29300	29300	29300	0
567	20240610	110700	35734350	29300	29300	29300	29300	0
568	20240610	110600	35734350	29300	29300	29300	29300	0
569	20240610	110500	35734350	29300	29300	29300	29300	0
570	20240610	110400	35734350	29300	29300	29300	29300	0
571	20240610	110300	35734350	29300	29300	29300	29300	10
572	20240610	110200	35441350	29350	29350	29350	29350	0
573	20240610	110100	35441350	29350	29350	29350	29350	15
574	20240610	110000	35001100	29300	29300	29300	29300	0
575	20240610	105900	35001100	29300	29300	29300	29300	0
576	20240610	105800	35001100	29300	29300	29300	29300	0
577	20240610	105700	35001100	29300	29300	29300	29300	0
578	20240610	105600	35001100	29300	29300	29300	29300	0
579	20240610	105500	35001100	29300	29300	29300	29300	1
580	20240610	105400	34971800	29350	29350	29350	29350	0
581	20240610	105300	34971800	29350	29350	29350	29350	0
582	20240610	105200	34971800	29350	29350	29350	29350	7
583	20240610	105100	34766350	29300	29300	29300	29300	0
584	20240610	105000	34766350	29300	29300	29300	29300	0
585	20240610	104900	34766350	29300	29300	29300	29300	0
586	20240610	104800	34766350	29300	29300	29300	29300	0
587	20240610	104700	34766350	29300	29300	29300	29300	0
588	20240610	104600	34766350	29300	29300	29300	29300	0
589	20240610	104500	34766350	29300	29300	29300	29300	0
590	20240610	104400	34766350	29300	29300	29300	29300	0
591	20240610	104300	34766350	29300	29300	29300	29300	1
592	20240610	104200	34737050	29300	29300	29300	29300	0
593	20240610	104100	34737050	29300	29300	29300	29300	0
594	20240610	104000	34737050	29300	29300	29300	29300	0
595	20240610	103900	34737050	29300	29300	29300	29300	0
596	20240610	103800	34737050	29300	29300	29300	29300	0
597	20240610	103700	34737050	29300	29300	29300	29300	0
598	20240610	103600	34737050	29300	29300	29300	29300	0
599	20240610	103500	34737050	29300	29300	29300	29300	0
600	20240610	103400	34737050	29300	29300	29300	29300	13
601	20240610	103300	34356150	29300	29300	29300	29300	0
602	20240610	103200	34356150	29300	29300	29300	29300	0
603	20240610	103100	34356150	29300	29300	29300	29300	0
604	20240610	103000	34356150	29300	29300	29300	29300	5
605	20240610	102900	34209650	29300	29300	29300	29300	0
606	20240610	102800	34209650	29300	29300	29300	29300	0
607	20240610	102700	34209650	29300	29300	29300	29300	13
608	20240610	102600	33828750	29300	29300	29300	29300	26
609	20240610	102500	33066950	29350	29300	29350	29300	29
610	20240610	102400	32217200	29300	29300	29300	29300	0
611	20240610	102300	32217200	29300	29300	29300	29300	0
612	20240610	102200	32217200	29300	29300	29300	29300	0
613	20240610	102100	32217200	29300	29300	29300	29300	6
614	20240610	102000	32041400	29300	29300	29300	29300	0
615	20240610	101900	32041400	29300	29300	29300	29300	0
616	20240610	101800	32041400	29300	29300	29300	29300	25
617	20240610	101700	31308900	29300	29300	29300	29300	0
618	20240610	101600	31308900	29300	29300	29300	29300	1
619	20240610	101500	31279600	29300	29300	29300	29300	0
620	20240610	101400	31279600	29300	29300	29300	29300	0
621	20240610	101300	31279600	29300	29300	29300	29300	14
622	20240610	101200	30869400	29300	29300	29300	29300	19
623	20240610	101100	30312700	29300	29300	29300	29300	1
624	20240610	101000	30283400	29300	29300	29300	29300	0
625	20240610	100900	30283400	29300	29300	29300	29300	0
626	20240610	100800	30283400	29300	29300	29300	29300	0
627	20240610	100700	30283400	29300	29300	29300	29300	0
628	20240610	100600	30283400	29300	29300	29300	29300	30
629	20240610	100500	29404400	29350	29350	29350	29350	0
630	20240610	100400	29404400	29350	29350	29350	29350	0
631	20240610	100300	29404400	29350	29350	29350	29350	0
632	20240610	100200	29404400	29350	29350	29350	29350	0
633	20240610	100100	29404400	29350	29350	29350	29350	0
634	20240610	100000	29404400	29350	29350	29350	29350	1
635	20240610	095900	29375050	29300	29300	29300	29300	0
636	20240610	095800	29375050	29300	29300	29300	29300	0
637	20240610	095700	29375050	29300	29300	29300	29300	0
638	20240610	095600	29375050	29300	29300	29300	29300	24
639	20240610	095500	28671850	29300	29300	29300	29300	0
640	20240610	095400	28671850	29300	29300	29300	29300	0
641	20240610	095300	28671850	29300	29300	29300	29300	0
642	20240610	095200	28671850	29300	29300	29300	29300	50
643	20240610	095100	27206850	29250	29250	29250	29250	0
644	20240610	095000	27206850	29250	29250	29250	29250	0
645	20240610	094900	27206850	29250	29250	29300	29250	160
646	20240610	094800	22523000	29200	29200	29200	29200	2
647	20240610	094700	22464600	29200	29200	29200	29200	0
648	20240610	094600	22464600	29200	29200	29200	29200	0
649	20240610	094500	22464600	29200	29200	29200	29200	2
650	20240610	094400	22406200	29200	29200	29200	29200	11
651	20240610	094300	22085000	29200	29200	29200	29200	0
652	20240610	094200	22085000	29200	29200	29200	29200	1
653	20240610	094100	22055800	29200	29200	29200	29200	1
654	20240610	094000	22026600	29200	29200	29200	29200	1
655	20240610	093900	21997400	29200	29200	29200	29200	0
656	20240610	093800	21997400	29200	29250	29250	29200	39
657	20240610	093700	20856950	29250	29250	29250	29250	0
658	20240610	093600	20856950	29250	29250	29250	29250	14
659	20240610	093500	20447450	29250	29250	29250	29250	0
660	20240610	093400	20447450	29250	29250	29250	29250	0
661	20240610	093300	20447450	29250	29250	29250	29250	2
662	20240610	093200	20388950	29250	29250	29250	29250	69
663	20240610	093100	18370700	29250	29300	29300	29250	36
664	20240610	093000	17316150	29300	29300	29300	29300	2
665	20240610	092900	17257550	29350	29350	29350	29350	0
666	20240610	092800	17257550	29350	29350	29350	29350	2
667	20240610	092700	17198850	29400	29400	29400	29400	0
668	20240610	092600	17198850	29400	29400	29400	29400	0
669	20240610	092500	17198850	29400	29400	29400	29400	0
670	20240610	092400	17198850	29400	29400	29450	29400	8
671	20240610	092300	16963600	29550	29550	29550	29550	0
672	20240610	092200	16963600	29550	29200	29550	29200	100
673	20240610	092100	14026950	29250	29250	29250	29250	0
674	20240610	092000	14026950	29250	29200	29250	29200	12
675	20240610	091900	13676350	29200	29200	29200	29150	35
676	20240610	091800	12655500	29250	29250	29250	29250	0
677	20240610	091700	12655500	29250	29250	29250	29250	0
678	20240610	091600	12655500	29250	29200	29250	29200	4
679	20240610	091500	12538600	29200	29200	29200	29200	5
680	20240610	091400	12392600	29200	29200	29200	29200	2
681	20240610	091300	12334200	29200	29200	29200	29200	0
682	20240610	091200	12334200	29200	29200	29200	29200	0
683	20240610	091100	12334200	29200	29200	29200	29200	4
684	20240610	091000	12217400	29300	29300	29300	29300	0
685	20240610	090900	12217400	29300	29300	29300	29250	10
686	20240610	090800	11924750	29300	29300	29300	29250	23
687	20240610	090700	11251650	29300	29300	29300	29300	0
688	20240610	090600	11251650	29300	29300	29300	29300	0
689	20240610	090500	11251650	29300	29300	29300	29300	4
690	20240610	090400	11134450	29400	29400	29400	29400	0
691	20240610	090300	11134450	29400	29400	29400	29400	0
692	20240610	090200	11134450	29400	29300	29400	29300	6
693	20240610	090100	10958250	29300	29300	29300	29300	6
694	20240610	090000	10782450	29250	29300	29350	29250	368