KissMeData/192440/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203100	226857750	29850	29850	29850	29850	17
3	20240618	203000	226857750	29850	29850	29850	29850	0
4	20240618	202900	226857750	29850	29850	29850	29850	0
5	20240618	202800	226857750	29850	29850	29850	29850	0
6	20240618	202700	226857750	29850	29850	29850	29850	0
7	20240618	202600	226857750	29850	29850	29850	29850	0
8	20240618	202500	226857750	29850	29850	29850	29850	0
9	20240618	202400	226857750	29850	29850	29850	29850	0
10	20240618	202300	226857750	29850	29850	29850	29850	0
11	20240618	202200	226857750	29850	29850	29850	29850	0
12	20240618	202100	226857750	29850	29850	29850	29850	0
13	20240618	202000	226857750	29850	29850	29850	29850	0
14	20240618	201900	226857750	29850	29850	29850	29850	0
15	20240618	201800	226857750	29850	29850	29850	29850	0
16	20240618	201700	226857750	29850	29850	29850	29850	0
17	20240618	201600	226857750	29850	29850	29850	29850	0
18	20240618	201500	226857750	29850	29850	29850	29850	0
19	20240618	201400	226857750	29850	29850	29850	29850	0
20	20240618	201300	226857750	29850	29850	29850	29850	0
21	20240618	201200	226857750	29850	29850	29850	29850	0
22	20240618	201100	226857750	29850	29850	29850	29850	0
23	20240618	201000	226857750	29850	29850	29850	29850	0
24	20240618	200900	226857750	29850	29850	29850	29850	0
25	20240618	200800	226857750	29850	29850	29850	29850	0
26	20240618	200700	226857750	29850	29850	29850	29850	0
27	20240618	200600	226857750	29850	29850	29850	29850	0
28	20240618	200500	226857750	29850	29850	29850	29850	0
29	20240618	200400	226857750	29850	29850	29850	29850	0
30	20240618	200300	226857750	29850	29850	29850	29850	0
31	20240618	200200	226857750	29850	29850	29850	29850	0
32	20240618	200100	226857750	29850	29850	29850	29850	17
33	20240618	200000	226857750	29850	29850	29850	29850	0
34	20240618	195900	226857750	29850	29850	29850	29850	0
35	20240618	195800	226857750	29850	29850	29850	29850	0
36	20240618	195700	226857750	29850	29850	29850	29850	0
37	20240618	195600	226857750	29850	29850	29850	29850	0
38	20240618	195500	226857750	29850	29850	29850	29850	0
39	20240618	195400	226857750	29850	29850	29850	29850	0
40	20240618	195300	226857750	29850	29850	29850	29850	0
41	20240618	195200	226857750	29850	29850	29850	29850	0
42	20240618	195100	226857750	29850	29850	29850	29850	0
43	20240618	195000	226857750	29850	29850	29850	29850	0
44	20240618	194900	226857750	29850	29850	29850	29850	0
45	20240618	194800	226857750	29850	29850	29850	29850	0
46	20240618	194700	226857750	29850	29850	29850	29850	0
47	20240618	194600	226857750	29850	29850	29850	29850	0
48	20240618	194500	226857750	29850	29850	29850	29850	0
49	20240618	194400	226857750	29850	29850	29850	29850	0
50	20240618	194300	226857750	29850	29850	29850	29850	0
51	20240618	194200	226857750	29850	29850	29850	29850	0
52	20240618	194100	226857750	29850	29850	29850	29850	0
53	20240618	194000	226857750	29850	29850	29850	29850	0
54	20240618	193900	226857750	29850	29850	29850	29850	0
55	20240618	193800	226857750	29850	29850	29850	29850	0
56	20240618	193700	226857750	29850	29850	29850	29850	0
57	20240618	193600	226857750	29850	29850	29850	29850	0
58	20240618	193500	226857750	29850	29850	29850	29850	0
59	20240618	193400	226857750	29850	29850	29850	29850	0
60	20240618	193300	226857750	29850	29850	29850	29850	0
61	20240618	193200	226857750	29850	29850	29850	29850	0
62	20240618	193100	226857750	29850	29850	29850	29850	17
63	20240618	193000	226857750	29850	29850	29850	29850	0
64	20240618	192900	226857750	29850	29850	29850	29850	0
65	20240618	192800	226857750	29850	29850	29850	29850	0
66	20240618	192700	226857750	29850	29850	29850	29850	0
67	20240618	192600	226857750	29850	29850	29850	29850	0
68	20240618	192500	226857750	29850	29850	29850	29850	0
69	20240618	192400	226857750	29850	29850	29850	29850	0
70	20240618	192300	226857750	29850	29850	29850	29850	0
71	20240618	192200	226857750	29850	29850	29850	29850	0
72	20240618	192100	226857750	29850	29850	29850	29850	0
73	20240618	192000	226857750	29850	29850	29850	29850	0
74	20240618	191900	226857750	29850	29850	29850	29850	0
75	20240618	191800	226857750	29850	29850	29850	29850	0
76	20240618	191700	226857750	29850	29850	29850	29850	0
77	20240618	191600	226857750	29850	29850	29850	29850	0
78	20240618	191500	226857750	29850	29850	29850	29850	0
79	20240618	191400	226857750	29850	29850	29850	29850	0
80	20240618	191300	226857750	29850	29850	29850	29850	0
81	20240618	191200	226857750	29850	29850	29850	29850	0
82	20240618	191100	226857750	29850	29850	29850	29850	0
83	20240618	191000	226857750	29850	29850	29850	29850	0
84	20240618	190900	226857750	29850	29850	29850	29850	0
85	20240618	190800	226857750	29850	29850	29850	29850	0
86	20240618	190700	226857750	29850	29850	29850	29850	0
87	20240618	190600	226857750	29850	29850	29850	29850	0
88	20240618	190500	226857750	29850	29850	29850	29850	0
89	20240618	190400	226857750	29850	29850	29850	29850	0
90	20240618	190300	226857750	29850	29850	29850	29850	0
91	20240618	190200	226857750	29850	29850	29850	29850	0
92	20240618	190100	226857750	29850	29850	29850	29850	17
93	20240618	190000	226857750	29850	29850	29850	29850	0
94	20240618	185900	226857750	29850	29850	29850	29850	0
95	20240618	185800	226857750	29850	29850	29850	29850	0
96	20240618	185700	226857750	29850	29850	29850	29850	0
97	20240618	185600	226857750	29850	29850	29850	29850	0
98	20240618	185500	226857750	29850	29850	29850	29850	0
99	20240618	185400	226857750	29850	29850	29850	29850	0
100	20240618	185300	226857750	29850	29850	29850	29850	0
101	20240618	185200	226857750	29850	29850	29850	29850	0
102	20240618	185100	226857750	29850	29850	29850	29850	0
103	20240618	185000	226857750	29850	29850	29850	29850	0
104	20240618	184900	226857750	29850	29850	29850	29850	0
105	20240618	184800	226857750	29850	29850	29850	29850	0
106	20240618	184700	226857750	29850	29850	29850	29850	0
107	20240618	184600	226857750	29850	29850	29850	29850	0
108	20240618	184500	226857750	29850	29850	29850	29850	0
109	20240618	184400	226857750	29850	29850	29850	29850	0
110	20240618	184300	226857750	29850	29850	29850	29850	0
111	20240618	184200	226857750	29850	29850	29850	29850	0
112	20240618	184100	226857750	29850	29850	29850	29850	0
113	20240618	184000	226857750	29850	29850	29850	29850	0
114	20240618	183900	226857750	29850	29850	29850	29850	0
115	20240618	183800	226857750	29850	29850	29850	29850	0
116	20240618	183700	226857750	29850	29850	29850	29850	0
117	20240618	183600	226857750	29850	29850	29850	29850	0
118	20240618	183500	226857750	29850	29850	29850	29850	0
119	20240618	183400	226857750	29850	29850	29850	29850	0
120	20240618	183300	226857750	29850	29850	29850	29850	0
121	20240618	183200	226857750	29850	29850	29850	29850	0
122	20240618	183100	226857750	29850	29850	29850	29850	17
123	20240618	183000	226857750	29850	29850	29850	29850	0
124	20240618	182900	226857750	29850	29850	29850	29850	0
125	20240618	182800	226857750	29850	29850	29850	29850	0
126	20240618	182700	226857750	29850	29850	29850	29850	0
127	20240618	182600	226857750	29850	29850	29850	29850	0
128	20240618	182500	226857750	29850	29850	29850	29850	0
129	20240618	182400	226857750	29850	29850	29850	29850	0
130	20240618	182300	226857750	29850	29850	29850	29850	0
131	20240618	182200	226857750	29850	29850	29850	29850	0
132	20240618	182100	226857750	29850	29850	29850	29850	0
133	20240618	182000	226857750	29850	29850	29850	29850	0
134	20240618	181900	226857750	29850	29850	29850	29850	0
135	20240618	181800	226857750	29850	29850	29850	29850	0
136	20240618	181700	226857750	29850	29850	29850	29850	0
137	20240618	181600	226857750	29850	29850	29850	29850	0
138	20240618	181500	226857750	29850	29850	29850	29850	0
139	20240618	181400	226857750	29850	29850	29850	29850	0
140	20240618	181300	226857750	29850	29850	29850	29850	0
141	20240618	181200	226857750	29850	29850	29850	29850	0
142	20240618	181100	226857750	29850	29850	29850	29850	0
143	20240618	181000	226857750	29850	29850	29850	29850	0
144	20240618	180900	226857750	29850	29850	29850	29850	0
145	20240618	180800	226857750	29850	29850	29850	29850	0
146	20240618	180700	226857750	29850	29850	29850	29850	0
147	20240618	180600	226857750	29850	29850	29850	29850	0
148	20240618	180500	226857750	29850	29850	29850	29850	0
149	20240618	180400	226857750	29850	29850	29850	29850	0
150	20240618	180300	226857750	29850	29850	29850	29850	0
151	20240618	180200	226857750	29850	29850	29850	29850	0
152	20240618	180100	226857750	29850	29850	29850	29850	17
153	20240618	180000	226857750	29850	29850	29850	29850	0
154	20240618	175900	226857750	29850	29850	29850	29850	0
155	20240618	175800	226857750	29850	29850	29850	29850	0
156	20240618	175700	226857750	29850	29850	29850	29850	0
157	20240618	175600	226857750	29850	29850	29850	29850	0
158	20240618	175500	226857750	29850	29850	29850	29850	0
159	20240618	175400	226857750	29850	29850	29850	29850	0
160	20240618	175300	226857750	29850	29850	29850	29850	0
161	20240618	175200	226857750	29850	29850	29850	29850	0
162	20240618	175100	226857750	29850	29850	29850	29850	0
163	20240618	175000	226857750	29850	29850	29850	29850	0
164	20240618	174900	226857750	29850	29850	29850	29850	0
165	20240618	174800	226857750	29850	29850	29850	29850	0
166	20240618	174700	226857750	29850	29850	29850	29850	0
167	20240618	174600	226857750	29850	29850	29850	29850	0
168	20240618	174500	226857750	29850	29850	29850	29850	0
169	20240618	174400	226857750	29850	29850	29850	29850	0
170	20240618	174300	226857750	29850	29850	29850	29850	0
171	20240618	174200	226857750	29850	29850	29850	29850	0
172	20240618	174100	226857750	29850	29850	29850	29850	0
173	20240618	174000	226857750	29850	29850	29850	29850	0
174	20240618	173900	226857750	29850	29850	29850	29850	0
175	20240618	173800	226857750	29850	29850	29850	29850	0
176	20240618	173700	226857750	29850	29850	29850	29850	0
177	20240618	173600	226857750	29850	29850	29850	29850	0
178	20240618	173500	226857750	29850	29850	29850	29850	0
179	20240618	173400	226857750	29850	29850	29850	29850	0
180	20240618	173300	226857750	29850	29850	29850	29850	0
181	20240618	173200	226857750	29850	29850	29850	29850	0
182	20240618	173100	226857750	29850	29850	29850	29850	17
183	20240618	173000	226857750	29850	29850	29850	29850	0
184	20240618	172900	226857750	29850	29850	29850	29850	0
185	20240618	172800	226857750	29850	29850	29850	29850	0
186	20240618	172700	226857750	29850	29850	29850	29850	0
187	20240618	172600	226857750	29850	29850	29850	29850	0
188	20240618	172500	226857750	29850	29850	29850	29850	0
189	20240618	172400	226857750	29850	29850	29850	29850	0
190	20240618	172300	226857750	29850	29850	29850	29850	0
191	20240618	172200	226857750	29850	29850	29850	29850	0
192	20240618	172100	226857750	29850	29850	29850	29850	0
193	20240618	172000	226857750	29850	29850	29850	29850	0
194	20240618	171900	226857750	29850	29850	29850	29850	0
195	20240618	171800	226857750	29850	29850	29850	29850	0
196	20240618	171700	226857750	29850	29850	29850	29850	0
197	20240618	171600	226857750	29850	29850	29850	29850	0
198	20240618	171500	226857750	29850	29850	29850	29850	0
199	20240618	171400	226857750	29850	29850	29850	29850	0
200	20240618	171300	226857750	29850	29850	29850	29850	0
201	20240618	171200	226857750	29850	29850	29850	29850	0
202	20240618	171100	226857750	29850	29850	29850	29850	0
203	20240618	171000	226857750	29850	29850	29850	29850	0
204	20240618	170900	226857750	29850	29850	29850	29850	0
205	20240618	170800	226857750	29850	29850	29850	29850	0
206	20240618	170700	226857750	29850	29850	29850	29850	0
207	20240618	170600	226857750	29850	29850	29850	29850	0
208	20240618	170500	226857750	29850	29850	29850	29850	0
209	20240618	170400	226857750	29850	29850	29850	29850	0
210	20240618	170300	226857750	29850	29850	29850	29850	0
211	20240618	170200	226857750	29850	29850	29850	29850	0
212	20240618	170100	226857750	29850	29850	29850	29850	17
213	20240618	170000	226857750	29850	29850	29850	29850	0
214	20240618	165900	226857750	29850	29850	29850	29850	0
215	20240618	165800	226857750	29850	29850	29850	29850	0
216	20240618	165700	226857750	29850	29850	29850	29850	0
217	20240618	165600	226857750	29850	29850	29850	29850	0
218	20240618	165500	226857750	29850	29850	29850	29850	0
219	20240618	165400	226857750	29850	29850	29850	29850	0
220	20240618	165300	226857750	29850	29850	29850	29850	0
221	20240618	165200	226857750	29850	29850	29850	29850	0
222	20240618	165100	226857750	29850	29850	29850	29850	0
223	20240618	165000	226857750	29850	29850	29850	29850	0
224	20240618	164900	226857750	29850	29850	29850	29850	0
225	20240618	164800	226857750	29850	29850	29850	29850	0
226	20240618	164700	226857750	29850	29850	29850	29850	0
227	20240618	164600	226857750	29850	29850	29850	29850	0
228	20240618	164500	226857750	29850	29850	29850	29850	0
229	20240618	164400	226857750	29850	29850	29850	29850	0
230	20240618	164300	226857750	29850	29850	29850	29850	0
231	20240618	164200	226857750	29850	29850	29850	29850	0
232	20240618	164100	226857750	29850	29850	29850	29850	0
233	20240618	164000	226857750	29850	29850	29850	29850	0
234	20240618	163900	226857750	29850	29850	29850	29850	0
235	20240618	163800	226857750	29850	29850	29850	29850	0
236	20240618	163700	226857750	29850	29850	29850	29850	0
237	20240618	163600	226857750	29850	29850	29850	29850	0
238	20240618	163500	226857750	29850	29850	29850	29850	0
239	20240618	163400	226857750	29850	29850	29850	29850	0
240	20240618	163300	226857750	29850	29850	29850	29850	0
241	20240618	163200	226857750	29850	29850	29850	29850	0
242	20240618	163100	226857750	29850	29850	29850	29850	17
243	20240618	163000	226857750	29850	29850	29850	29850	0
244	20240618	162900	226857750	29850	29850	29850	29850	0
245	20240618	162800	226857750	29850	29850	29850	29850	0
246	20240618	162700	226857750	29850	29850	29850	29850	0
247	20240618	162600	226857750	29850	29850	29850	29850	0
248	20240618	162500	226857750	29850	29850	29850	29850	0
249	20240618	162400	226857750	29850	29850	29850	29850	0
250	20240618	162300	226857750	29850	29850	29850	29850	0
251	20240618	162200	226857750	29850	29850	29850	29850	0
252	20240618	162100	226857750	29850	29850	29850	29850	0
253	20240618	162000	226857750	29850	29850	29850	29850	0
254	20240618	161900	226857750	29850	29850	29850	29850	0
255	20240618	161800	226857750	29850	29850	29850	29850	0
256	20240618	161700	226857750	29850	29850	29850	29850	0
257	20240618	161600	226857750	29850	29850	29850	29850	0
258	20240618	161500	226857750	29850	29850	29850	29850	0
259	20240618	161400	226857750	29850	29850	29850	29850	0
260	20240618	161300	226857750	29850	29850	29850	29850	0
261	20240618	161200	226857750	29850	29850	29850	29850	0
262	20240618	161100	226857750	29850	29850	29850	29850	0
263	20240618	161000	226857750	29850	29850	29850	29850	0
264	20240618	160900	226857750	29850	29850	29850	29850	0
265	20240618	160800	226857750	29850	29850	29850	29850	0
266	20240618	160700	226857750	29850	29850	29850	29850	0
267	20240618	160600	226857750	29850	29850	29850	29850	0
268	20240618	160500	226857750	29850	29850	29850	29850	0
269	20240618	160400	226857750	29850	29850	29850	29850	0
270	20240618	160300	226857750	29850	29850	29850	29850	0
271	20240618	160200	226857750	29850	29850	29850	29850	0
272	20240618	160100	226857750	29850	29850	29850	29850	17
273	20240618	160000	226857750	29850	29850	29850	29850	0
274	20240618	155900	226857750	29850	29850	29850	29850	0
275	20240618	155800	226857750	29850	29850	29850	29850	0
276	20240618	155700	226857750	29850	29850	29850	29850	0
277	20240618	155600	226857750	29850	29850	29850	29850	0
278	20240618	155500	226857750	29850	29850	29850	29850	0
279	20240618	155400	226857750	29850	29850	29850	29850	0
280	20240618	155300	226857750	29850	29850	29850	29850	0
281	20240618	155200	226857750	29850	29850	29850	29850	0
282	20240618	155100	226857750	29850	29850	29850	29850	0
283	20240618	155000	226857750	29850	29850	29850	29850	0
284	20240618	154900	226857750	29850	29850	29850	29850	0
285	20240618	154800	226857750	29850	29850	29850	29850	0
286	20240618	154700	226857750	29850	29850	29850	29850	0
287	20240618	154600	226857750	29850	29850	29850	29850	0
288	20240618	154500	226857750	29850	29850	29850	29850	0
289	20240618	154400	226857750	29850	29850	29850	29850	0
290	20240618	154300	226857750	29850	29850	29850	29850	0
291	20240618	154200	226857750	29850	29850	29850	29850	0
292	20240618	154100	226857750	29850	29850	29850	29850	0
293	20240618	154000	226857750	29850	29850	29850	29850	0
294	20240618	153900	226857750	29850	29850	29850	29850	0
295	20240618	153800	226857750	29850	29850	29850	29850	0
296	20240618	153700	226857750	29850	29850	29850	29850	0
297	20240618	153600	226857750	29850	29850	29850	29850	0
298	20240618	153500	226857750	29850	29850	29850	29850	0
299	20240618	153400	226857750	29850	29850	29850	29850	0
300	20240618	153300	226857750	29850	29850	29850	29850	0
301	20240618	153200	226857750	29850	29850	29850	29850	0
302	20240618	153100	226857750	29850	29850	29850	29850	17
303	20240618	153000	226857750	29850	29850	29850	29850	17
304	20240618	152900	226350300	29850	29850	29850	29850	0
305	20240618	152800	226350300	29850	29850	29850	29850	0
306	20240618	152700	226350300	29850	29850	29850	29850	0
307	20240618	152600	226350300	29850	29850	29850	29850	0
308	20240618	152500	226350300	29850	29850	29850	29850	0
309	20240618	152400	226350300	29850	29850	29850	29850	0
310	20240618	152300	226350300	29850	29850	29850	29850	0
311	20240618	152200	226350300	29850	29850	29850	29850	0
312	20240618	152100	226350300	29850	29850	29850	29850	0
313	20240618	152000	226350300	29850	29850	29850	29850	0
314	20240618	151900	226350300	29850	29850	29850	29850	1
315	20240618	151800	226320450	29850	29850	29850	29850	0
316	20240618	151700	226320450	29850	29850	29850	29850	0
317	20240618	151600	226320450	29850	29850	29850	29850	2
318	20240618	151500	226260750	29850	29850	29850	29850	0
319	20240618	151400	226260750	29850	29850	29850	29850	0
320	20240618	151300	226260750	29850	29850	29850	29850	7
321	20240618	151200	226051800	29850	29850	29850	29850	0
322	20240618	151100	226051800	29850	29850	29850	29850	1
323	20240618	151000	226021950	29800	29800	29800	29800	1
324	20240618	150900	225992150	29850	29850	29850	29850	0
325	20240618	150800	225992150	29850	29850	29850	29850	3
326	20240618	150700	225902600	29750	29750	29750	29750	0
327	20240618	150600	225902600	29750	29750	29750	29750	0
328	20240618	150500	225902600	29750	29750	29750	29750	0
329	20240618	150400	225902600	29750	29750	29750	29750	0
330	20240618	150300	225902600	29750	29750	29750	29750	0
331	20240618	150200	225902600	29750	29750	29750	29750	0
332	20240618	150100	225902600	29750	29750	29750	29750	0
333	20240618	150000	225902600	29750	29750	29750	29750	0
334	20240618	145900	225902600	29750	29750	29750	29750	0
335	20240618	145800	225902600	29750	29750	29750	29750	0
336	20240618	145700	225902600	29750	29750	29750	29750	0
337	20240618	145600	225902600	29750	29750	29750	29750	0
338	20240618	145500	225902600	29750	29750	29750	29750	0
339	20240618	145400	225902600	29750	29750	29750	29750	0
340	20240618	145300	225902600	29750	29750	29750	29750	0
341	20240618	145200	225902600	29750	29750	29750	29750	0
342	20240618	145100	225902600	29750	29750	29750	29750	0
343	20240618	145000	225902600	29750	29750	29750	29750	0
344	20240618	144900	225902600	29750	29750	29750	29750	0
345	20240618	144800	225902600	29750	29750	29750	29750	1
346	20240618	144700	225872850	29750	29750	29750	29750	1
347	20240618	144600	225843100	29900	29900	29900	29900	0
348	20240618	144500	225843100	29900	29850	29900	29850	190
349	20240618	144400	220165350	29800	29800	29800	29800	12
350	20240618	144300	219807750	29800	29800	29800	29800	0
351	20240618	144200	219807750	29800	29800	29800	29800	0
352	20240618	144100	219807750	29800	29800	29800	29800	0
353	20240618	144000	219807750	29800	29800	29800	29800	0
354	20240618	143900	219807750	29800	29800	29800	29800	0
355	20240618	143800	219807750	29800	29800	29800	29800	3
356	20240618	143700	219718350	29800	29800	29800	29800	0
357	20240618	143600	219718350	29800	29750	29800	29750	176
358	20240618	143500	214473900	29750	29750	29750	29750	0
359	20240618	143400	214473900	29750	29750	29750	29750	0
360	20240618	143300	214473900	29750	29600	29750	29600	190
361	20240618	143200	208826650	29600	29600	29600	29600	87
362	20240618	143100	206251450	29600	29600	29600	29600	1
363	20240618	143000	206221850	29600	29600	29600	29600	0
364	20240618	142900	206221850	29600	29600	29600	29600	0
365	20240618	142800	206221850	29600	29600	29600	29600	0
366	20240618	142700	206221850	29600	29600	29600	29600	0
367	20240618	142600	206221850	29600	29600	29600	29600	1
368	20240618	142500	206192250	29500	29550	29550	29500	30
369	20240618	142400	205306500	29550	29550	29550	29550	0
370	20240618	142300	205306500	29550	29500	29550	29500	282
371	20240618	142200	196987400	29500	29450	29500	29450	952
372	20240618	142100	168903450	29450	29450	29450	29450	0
373	20240618	142000	168903450	29450	29450	29450	29450	0
374	20240618	141900	168903450	29450	29450	29450	29450	4
375	20240618	141800	168785650	29450	29450	29450	29450	5
376	20240618	141700	168638400	29450	29450	29450	29450	3
377	20240618	141600	168550050	29400	29400	29400	29400	141
378	20240618	141500	164404650	29400	29500	29500	29400	1001
379	20240618	141400	134969950	29500	29500	29500	29500	1
380	20240618	141300	134940450	29450	29450	29450	29450	0
381	20240618	141200	134940450	29450	29450	29450	29450	0
382	20240618	141100	134940450	29450	29450	29450	29450	0
383	20240618	141000	134940450	29450	29450	29450	29450	0
384	20240618	140900	134940450	29450	29450	29450	29450	1
385	20240618	140800	134911000	29500	29500	29500	29500	1
386	20240618	140700	134881500	29500	29500	29500	29500	0
387	20240618	140600	134881500	29500	29500	29500	29500	0
388	20240618	140500	134881500	29500	29500	29500	29500	0
389	20240618	140400	134881500	29500	29500	29500	29500	1
390	20240618	140300	134852000	29500	29500	29500	29500	0
391	20240618	140200	134852000	29500	29500	29500	29500	0
392	20240618	140100	134852000	29500	29500	29500	29500	0
393	20240618	140000	134852000	29500	29500	29500	29500	1
394	20240618	135900	134822500	29500	29500	29500	29500	0
395	20240618	135800	134822500	29500	29500	29500	29500	0
396	20240618	135700	134822500	29500	29500	29500	29500	1
397	20240618	135600	134793000	29500	29500	29500	29500	0
398	20240618	135500	134793000	29500	29500	29500	29500	0
399	20240618	135400	134793000	29500	29500	29500	29500	0
400	20240618	135300	134793000	29500	29500	29500	29500	2
401	20240618	135200	134734000	29450	29450	29450	29450	0
402	20240618	135100	134734000	29450	29450	29450	29450	0
403	20240618	135000	134734000	29450	29450	29450	29450	0
404	20240618	134900	134734000	29450	29450	29450	29450	71
405	20240618	134800	132643050	29500	29500	29500	29500	29
406	20240618	134700	131787550	29550	29550	29550	29550	0
407	20240618	134600	131787550	29550	29550	29550	29550	1
408	20240618	134500	131758000	29550	29550	29550	29550	0
409	20240618	134400	131758000	29550	29550	29550	29550	0
410	20240618	134300	131758000	29550	29550	29550	29550	0
411	20240618	134200	131758000	29550	29550	29550	29550	1
412	20240618	134100	131728450	29550	29550	29550	29550	0
413	20240618	134000	131728450	29550	29550	29550	29550	0
414	20240618	133900	131728450	29550	29550	29550	29550	1
415	20240618	133800	131698900	29550	29550	29550	29550	1
416	20240618	133700	131669350	29550	29550	29550	29550	0
417	20240618	133600	131669350	29550	29550	29550	29550	0
418	20240618	133500	131669350	29550	29550	29550	29550	1
419	20240618	133400	131639800	29550	29550	29550	29550	1
420	20240618	133300	131610250	29550	29550	29550	29550	0
421	20240618	133200	131610250	29550	29550	29550	29550	22
422	20240618	133100	130960150	29550	29550	29550	29550	0
423	20240618	133000	130960150	29550	29550	29550	29550	9
424	20240618	132900	130694200	29550	29550	29550	29550	0
425	20240618	132800	130694200	29550	29550	29550	29550	1
426	20240618	132700	130664650	29550	29550	29550	29550	1
427	20240618	132600	130635100	29550	29550	29550	29550	0
428	20240618	132500	130635100	29550	29550	29550	29550	0
429	20240618	132400	130635100	29550	29550	29550	29550	1
430	20240618	132300	130605550	29550	29550	29550	29550	0
431	20240618	132200	130605550	29550	29550	29550	29550	0
432	20240618	132100	130605550	29550	29550	29550	29550	1
433	20240618	132000	130576000	29550	29550	29550	29550	0
434	20240618	131900	130576000	29550	29550	29550	29550	0
435	20240618	131800	130576000	29550	29550	29550	29550	0
436	20240618	131700	130576000	29550	29550	29550	29550	1
437	20240618	131600	130546450	29550	29550	29550	29550	33
438	20240618	131500	129571300	29550	29550	29550	29550	0
439	20240618	131400	129571300	29550	29550	29550	29550	1
440	20240618	131300	129541750	29550	29550	29550	29550	0
441	20240618	131200	129541750	29550	29550	29550	29550	1
442	20240618	131100	129512200	29550	29550	29550	29550	0
443	20240618	131000	129512200	29550	29550	29550	29550	1
444	20240618	130900	129482650	29550	29550	29550	29550	0
445	20240618	130800	129482650	29550	29550	29550	29550	0
446	20240618	130700	129482650	29550	29550	29550	29550	0
447	20240618	130600	129482650	29550	29550	29550	29550	1
448	20240618	130500	129453100	29550	29550	29550	29550	0
449	20240618	130400	129453100	29550	29550	29550	29550	0
450	20240618	130300	129453100	29550	29550	29550	29550	1
451	20240618	130200	129423550	29550	29550	29550	29550	0
452	20240618	130100	129423550	29550	29550	29550	29550	0
453	20240618	130000	129423550	29550	29550	29550	29550	0
454	20240618	125900	129423550	29550	29550	29550	29550	1
455	20240618	125800	129394000	29550	29550	29550	29550	0
456	20240618	125700	129394000	29550	29550	29550	29550	0
457	20240618	125600	129394000	29550	29550	29550	29550	10
458	20240618	125500	129098500	29500	29500	29500	29500	0
459	20240618	125400	129098500	29500	29500	29500	29500	0
460	20240618	125300	129098500	29500	29500	29500	29500	0
461	20240618	125200	129098500	29500	29500	29500	29500	1
462	20240618	125100	129069000	29500	29500	29500	29500	9
463	20240618	125000	128803500	29500	29500	29500	29500	0
464	20240618	124900	128803500	29500	29500	29500	29500	0
465	20240618	124800	128803500	29500	29500	29500	29500	1
466	20240618	124700	128774000	29500	29500	29500	29500	3
467	20240618	124600	128685500	29500	29500	29500	29500	4
468	20240618	124500	128567500	29500	29500	29500	29500	9
469	20240618	124400	128302000	29500	29500	29500	29500	0
470	20240618	124300	128302000	29500	29500	29500	29500	1
471	20240618	124200	128272500	29500	29500	29500	29500	0
472	20240618	124100	128272500	29500	29500	29500	29500	106
473	20240618	124000	125145500	29450	29450	29450	29450	3
474	20240618	123900	125057150	29450	29450	29450	29450	0
475	20240618	123800	125057150	29450	29450	29450	29450	0
476	20240618	123700	125057150	29450	29450	29450	29450	0
477	20240618	123600	125057150	29450	29450	29450	29450	0
478	20240618	123500	125057150	29450	29450	29450	29450	0
479	20240618	123400	125057150	29450	29450	29450	29450	0
480	20240618	123300	125057150	29450	29450	29450	29450	0
481	20240618	123200	125057150	29450	29450	29450	29450	0
482	20240618	123100	125057150	29450	29450	29450	29450	0
483	20240618	123000	125057150	29450	29450	29450	29450	0
484	20240618	122900	125057150	29450	29450	29450	29450	0
485	20240618	122800	125057150	29450	29450	29450	29450	0
486	20240618	122700	125057150	29450	29450	29450	29450	0
487	20240618	122600	125057150	29450	29450	29450	29450	0
488	20240618	122500	125057150	29450	29450	29450	29450	0
489	20240618	122400	125057150	29450	29450	29450	29450	0
490	20240618	122300	125057150	29450	29450	29450	29450	0
491	20240618	122200	125057150	29450	29450	29450	29450	0
492	20240618	122100	125057150	29450	29450	29450	29450	0
493	20240618	122000	125057150	29450	29450	29450	29450	0
494	20240618	121900	125057150	29450	29450	29450	29450	0
495	20240618	121800	125057150	29450	29450	29450	29450	272
496	20240618	121700	117046750	29400	29400	29400	29400	0
497	20240618	121600	117046750	29400	29400	29400	29400	0
498	20240618	121500	117046750	29400	29450	29450	29400	100
499	20240618	121400	114102200	29450	29500	29500	29450	92
500	20240618	121300	111391200	29500	29500	29500	29500	0
501	20240618	121200	111391200	29500	29500	29500	29500	0
502	20240618	121100	111391200	29500	29500	29500	29500	0
503	20240618	121000	111391200	29500	29500	29500	29500	0
504	20240618	120900	111391200	29500	29500	29500	29500	10
505	20240618	120800	111096200	29500	29500	29500	29500	0
506	20240618	120700	111096200	29500	29500	29500	29500	0
507	20240618	120600	111096200	29500	29500	29500	29500	0
508	20240618	120500	111096200	29500	29500	29500	29500	0
509	20240618	120400	111096200	29500	29500	29500	29500	0
510	20240618	120300	111096200	29500	29500	29500	29500	0
511	20240618	120200	111096200	29500	29500	29500	29500	0
512	20240618	120100	111096200	29500	29500	29500	29500	0
513	20240618	120000	111096200	29500	29500	29500	29500	0
514	20240618	115900	111096200	29500	29500	29500	29500	0
515	20240618	115800	111096200	29500	29500	29500	29500	64
516	20240618	115700	109208200	29500	29500	29500	29500	1
517	20240618	115600	109178700	29450	29450	29450	29450	0
518	20240618	115500	109178700	29450	29450	29450	29450	5
519	20240618	115400	109031450	29500	29500	29500	29500	1
520	20240618	115300	109001950	29500	29500	29500	29500	0
521	20240618	115200	109001950	29500	29500	29500	29500	1
522	20240618	115100	108972450	29500	29500	29500	29500	1
523	20240618	115000	108942950	29500	29500	29500	29500	13
524	20240618	114900	108559450	29500	29500	29500	29500	1
525	20240618	114800	108529950	29500	29500	29500	29500	0
526	20240618	114700	108529950	29500	29500	29500	29500	0
527	20240618	114600	108529950	29500	29500	29500	29500	0
528	20240618	114500	108529950	29500	29500	29500	29500	0
529	20240618	114400	108529950	29500	29500	29500	29500	0
530	20240618	114300	108529950	29500	29500	29500	29500	0
531	20240618	114200	108529950	29500	29500	29500	29500	0
532	20240618	114100	108529950	29500	29500	29500	29500	0
533	20240618	114000	108529950	29500	29500	29500	29500	0
534	20240618	113900	108529950	29500	29500	29500	29500	5
535	20240618	113800	108382450	29550	29550	29550	29550	0
536	20240618	113700	108382450	29550	29550	29550	29550	0
537	20240618	113600	108382450	29550	29550	29550	29550	1
538	20240618	113500	108352900	29550	29550	29550	29550	0
539	20240618	113400	108352900	29550	29550	29550	29550	0
540	20240618	113300	108352900	29550	29550	29550	29550	1
541	20240618	113200	108323350	29550	29550	29550	29550	0
542	20240618	113100	108323350	29550	29550	29550	29550	0
543	20240618	113000	108323350	29550	29550	29550	29550	0
544	20240618	112900	108323350	29550	29550	29550	29550	1
545	20240618	112800	108293800	29550	29550	29550	29550	0
546	20240618	112700	108293800	29550	29550	29550	29550	0
547	20240618	112600	108293800	29550	29550	29550	29550	1
548	20240618	112500	108264250	29550	29550	29550	29550	0
549	20240618	112400	108264250	29550	29550	29550	29550	10
550	20240618	112300	107968750	29500	29500	29500	29500	0
551	20240618	112200	107968750	29500	29500	29500	29500	0
552	20240618	112100	107968750	29500	29500	29500	29500	0
553	20240618	112000	107968750	29500	29500	29500	29500	0
554	20240618	111900	107968750	29500	29500	29500	29500	0
555	20240618	111800	107968750	29500	29500	29500	29500	1
556	20240618	111700	107939250	29500	29500	29500	29500	0
557	20240618	111600	107939250	29500	29500	29500	29500	1
558	20240618	111500	107909750	29550	29550	29550	29550	1
559	20240618	111400	107880200	29550	29550	29550	29550	0
560	20240618	111300	107880200	29550	29550	29550	29550	135
561	20240618	111200	103890950	29550	29550	29550	29550	50
562	20240618	111100	102413450	29500	29500	29500	29500	0
563	20240618	111000	102413450	29500	29500	29500	29500	0
564	20240618	110900	102413450	29500	29500	29500	29500	0
565	20240618	110800	102413450	29500	29500	29500	29500	0
566	20240618	110700	102413450	29500	29500	29500	29500	0
567	20240618	110600	102413450	29500	29500	29500	29500	1
568	20240618	110500	102383950	29500	29500	29500	29500	1
569	20240618	110400	102354450	29500	29500	29500	29500	2
570	20240618	110300	102295450	29500	29500	29500	29500	0
571	20240618	110200	102295450	29500	29500	29500	29500	0
572	20240618	110100	102295450	29500	29500	29500	29500	0
573	20240618	110000	102295450	29500	29500	29500	29500	3
574	20240618	105900	102206950	29500	29500	29500	29500	0
575	20240618	105800	102206950	29500	29500	29500	29500	1
576	20240618	105700	102177450	29450	29450	29450	29450	13
577	20240618	105600	101794600	29450	29450	29450	29450	29
578	20240618	105500	100940550	29450	29400	29450	29400	198
579	20240618	105400	95109500	29450	29450	29450	29450	0
580	20240618	105300	95109500	29450	29450	29450	29450	6
581	20240618	105200	94932800	29450	29450	29450	29450	0
582	20240618	105100	94932800	29450	29450	29450	29450	0
583	20240618	105000	94932800	29450	29450	29450	29450	1
584	20240618	104900	94903350	29500	29450	29500	29450	53
585	20240618	104800	93340050	29450	29450	29450	29450	1
586	20240618	104700	93310600	29450	29550	29550	29450	200
587	20240618	104600	87417100	29550	29550	29550	29550	0
588	20240618	104500	87417100	29550	29550	29550	29550	2
589	20240618	104400	87358000	29550	29550	29550	29550	0
590	20240618	104300	87358000	29550	29550	29550	29550	0
591	20240618	104200	87358000	29550	29550	29550	29550	1
592	20240618	104100	87328450	29600	29600	29600	29600	0
593	20240618	104000	87328450	29600	29600	29600	29550	489
594	20240618	103900	72877800	29600	29700	29700	29550	1156
595	20240618	103800	38654850	29700	29700	29700	29700	0
596	20240618	103700	38654850	29700	29700	29700	29700	0
597	20240618	103600	38654850	29700	29700	29700	29700	0
598	20240618	103500	38654850	29700	29700	29700	29700	71
599	20240618	103400	36546150	29750	29750	29750	29750	0
600	20240618	103300	36546150	29750	29750	29750	29750	0
601	20240618	103200	36546150	29750	29750	29750	29750	0
602	20240618	103100	36546150	29750	29750	29750	29750	0
603	20240618	103000	36546150	29750	29750	29750	29750	0
604	20240618	102900	36546150	29750	29750	29750	29750	0
605	20240618	102800	36546150	29750	29750	29750	29750	0
606	20240618	102700	36546150	29750	29750	29750	29750	0
607	20240618	102600	36546150	29750	29750	29750	29750	0
608	20240618	102500	36546150	29750	29750	29750	29750	0
609	20240618	102400	36546150	29750	29750	29750	29750	0
610	20240618	102300	36546150	29750	29750	29750	29750	0
611	20240618	102200	36546150	29750	29750	29750	29750	0
612	20240618	102100	36546150	29750	29750	29750	29750	0
613	20240618	102000	36546150	29750	29750	29750	29750	0
614	20240618	101900	36546150	29750	29750	29750	29750	0
615	20240618	101800	36546150	29750	29750	29750	29750	0
616	20240618	101700	36546150	29750	29750	29750	29750	0
617	20240618	101600	36546150	29750	29750	29750	29750	1
618	20240618	101500	36516400	29750	29750	29750	29750	0
619	20240618	101400	36516400	29750	29750	29750	29750	0
620	20240618	101300	36516400	29750	29750	29750	29750	0
621	20240618	101200	36516400	29750	29750	29750	29750	200
622	20240618	101100	30566400	29700	29700	29700	29700	10
623	20240618	101000	30269400	29700	29700	29700	29700	0
624	20240618	100900	30269400	29700	29700	29700	29700	0
625	20240618	100800	30269400	29700	29700	29700	29700	0
626	20240618	100700	30269400	29700	29700	29700	29700	0
627	20240618	100600	30269400	29700	29700	29700	29700	0
628	20240618	100500	30269400	29700	29700	29700	29700	0
629	20240618	100400	30269400	29700	29700	29700	29700	0
630	20240618	100300	30269400	29700	29700	29700	29700	0
631	20240618	100200	30269400	29700	29700	29700	29700	0
632	20240618	100100	30269400	29700	29700	29700	29700	147
633	20240618	100000	25903500	29750	29750	29750	29750	0
634	20240618	095900	25903500	29750	29750	29750	29750	2
635	20240618	095800	25844000	29750	29750	29750	29750	0
636	20240618	095700	25844000	29750	29750	29750	29750	0
637	20240618	095600	25844000	29750	29750	29750	29750	1
638	20240618	095500	25814250	29750	29750	29750	29750	8
639	20240618	095400	25576250	29750	29750	29750	29750	0
640	20240618	095300	25576250	29750	29750	29750	29750	8
641	20240618	095200	25338250	29750	29750	29750	29750	0
642	20240618	095100	25338250	29750	29750	29750	29750	0
643	20240618	095000	25338250	29750	29750	29750	29750	1
644	20240618	094900	25308500	29750	29750	29750	29750	0
645	20240618	094800	25308500	29750	29750	29750	29750	2
646	20240618	094700	25249000	29700	29700	29700	29700	15
647	20240618	094600	24803500	29750	29750	29750	29750	0
648	20240618	094500	24803500	29750	29750	29750	29750	1
649	20240618	094400	24773750	29750	29750	29750	29750	0
650	20240618	094300	24773750	29750	29750	29750	29750	0
651	20240618	094200	24773750	29750	29750	29750	29750	0
652	20240618	094100	24773750	29750	29750	29750	29750	0
653	20240618	094000	24773750	29750	29700	29750	29700	18
654	20240618	093900	24238400	29700	29700	29700	29700	0
655	20240618	093800	24238400	29700	29700	29700	29700	0
656	20240618	093700	24238400	29700	29700	29700	29700	2
657	20240618	093600	24179000	29700	29700	29700	29700	0
658	20240618	093500	24179000	29700	29700	29700	29700	0
659	20240618	093400	24179000	29700	29700	29700	29700	78
660	20240618	093300	21862400	29700	29750	29750	29700	14
661	20240618	093200	21446550	29750	29750	29750	29750	21
662	20240618	093100	20821800	29750	29750	29750	29750	0
663	20240618	093000	20821800	29750	29750	29750	29750	0
664	20240618	092900	20821800	29750	29750	29750	29750	0
665	20240618	092800	20821800	29750	29750	29750	29750	0
666	20240618	092700	20821800	29750	29750	29750	29750	0
667	20240618	092600	20821800	29750	29750	29750	29750	15
668	20240618	092500	20375550	29750	29750	29750	29750	0
669	20240618	092400	20375550	29750	29750	29750	29750	0
670	20240618	092300	20375550	29750	29750	29750	29750	1
671	20240618	092200	20345800	29700	29750	29750	29700	374
672	20240618	092100	9230950	29750	29850	29850	29750	150
673	20240618	092000	4763150	29850	29850	29850	29850	0
674	20240618	091900	4763150	29850	29850	29850	29850	3
675	20240618	091800	4673600	29850	29850	29850	29850	1
676	20240618	091700	4643750	29850	29850	29850	29850	10
677	20240618	091600	4345250	29850	29850	29850	29850	1
678	20240618	091500	4315400	29750	29750	29750	29750	0
679	20240618	091400	4315400	29750	29750	29750	29750	0
680	20240618	091300	4315400	29750	29750	29750	29750	0
681	20240618	091200	4315400	29750	29750	29750	29750	0
682	20240618	091100	4315400	29750	29750	29750	29750	10
683	20240618	091000	4017900	29750	29750	29750	29750	1
684	20240618	090900	3988150	29750	29750	29750	29750	0
685	20240618	090800	3988150	29750	29750	29750	29750	32
686	20240618	090700	3036150	29750	29750	29750	29750	26
687	20240618	090600	2262650	29750	29750	29750	29750	40
688	20240618	090500	1072650	29900	29900	29900	29900	0
689	20240618	090400	1072650	29900	29900	29900	29900	1
690	20240618	090300	1042750	29900	29900	29900	29900	0
691	20240618	090200	1042750	29900	29900	29900	29900	0
692	20240618	090100	1042750	29900	29900	29900	29900	10
693	20240618	090000	743750	29750	29750	29750	29750	25