KissMeData/200670/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203300	2535379600	35850	35850	35850	35850	1431
3	20240618	203200	2535379600	35850	35850	35850	35850	0
4	20240618	203100	2535379600	35850	35850	35850	35850	0
5	20240618	203000	2535379600	35850	35850	35850	35850	0
6	20240618	202900	2535379600	35850	35850	35850	35850	0
7	20240618	202800	2535379600	35850	35850	35850	35850	0
8	20240618	202700	2535379600	35850	35850	35850	35850	0
9	20240618	202600	2535379600	35850	35850	35850	35850	0
10	20240618	202500	2535379600	35850	35850	35850	35850	0
11	20240618	202400	2535379600	35850	35850	35850	35850	0
12	20240618	202300	2535379600	35850	35850	35850	35850	0
13	20240618	202200	2535379600	35850	35850	35850	35850	0
14	20240618	202100	2535379600	35850	35850	35850	35850	0
15	20240618	202000	2535379600	35850	35850	35850	35850	0
16	20240618	201900	2535379600	35850	35850	35850	35850	0
17	20240618	201800	2535379600	35850	35850	35850	35850	0
18	20240618	201700	2535379600	35850	35850	35850	35850	0
19	20240618	201600	2535379600	35850	35850	35850	35850	0
20	20240618	201500	2535379600	35850	35850	35850	35850	0
21	20240618	201400	2535379600	35850	35850	35850	35850	0
22	20240618	201300	2535379600	35850	35850	35850	35850	0
23	20240618	201200	2535379600	35850	35850	35850	35850	0
24	20240618	201100	2535379600	35850	35850	35850	35850	0
25	20240618	201000	2535379600	35850	35850	35850	35850	0
26	20240618	200900	2535379600	35850	35850	35850	35850	0
27	20240618	200800	2535379600	35850	35850	35850	35850	0
28	20240618	200700	2535379600	35850	35850	35850	35850	0
29	20240618	200600	2535379600	35850	35850	35850	35850	0
30	20240618	200500	2535379600	35850	35850	35850	35850	0
31	20240618	200400	2535379600	35850	35850	35850	35850	0
32	20240618	200300	2535379600	35850	35850	35850	35850	1431
33	20240618	200200	2535379600	35850	35850	35850	35850	0
34	20240618	200100	2535379600	35850	35850	35850	35850	0
35	20240618	200000	2535379600	35850	35850	35850	35850	0
36	20240618	195900	2535379600	35850	35850	35850	35850	0
37	20240618	195800	2535379600	35850	35850	35850	35850	0
38	20240618	195700	2535379600	35850	35850	35850	35850	0
39	20240618	195600	2535379600	35850	35850	35850	35850	0
40	20240618	195500	2535379600	35850	35850	35850	35850	0
41	20240618	195400	2535379600	35850	35850	35850	35850	0
42	20240618	195300	2535379600	35850	35850	35850	35850	0
43	20240618	195200	2535379600	35850	35850	35850	35850	0
44	20240618	195100	2535379600	35850	35850	35850	35850	0
45	20240618	195000	2535379600	35850	35850	35850	35850	0
46	20240618	194900	2535379600	35850	35850	35850	35850	0
47	20240618	194800	2535379600	35850	35850	35850	35850	0
48	20240618	194700	2535379600	35850	35850	35850	35850	0
49	20240618	194600	2535379600	35850	35850	35850	35850	0
50	20240618	194500	2535379600	35850	35850	35850	35850	0
51	20240618	194400	2535379600	35850	35850	35850	35850	0
52	20240618	194300	2535379600	35850	35850	35850	35850	0
53	20240618	194200	2535379600	35850	35850	35850	35850	0
54	20240618	194100	2535379600	35850	35850	35850	35850	0
55	20240618	194000	2535379600	35850	35850	35850	35850	0
56	20240618	193900	2535379600	35850	35850	35850	35850	0
57	20240618	193800	2535379600	35850	35850	35850	35850	0
58	20240618	193700	2535379600	35850	35850	35850	35850	0
59	20240618	193600	2535379600	35850	35850	35850	35850	0
60	20240618	193500	2535379600	35850	35850	35850	35850	0
61	20240618	193400	2535379600	35850	35850	35850	35850	0
62	20240618	193300	2535379600	35850	35850	35850	35850	1431
63	20240618	193200	2535379600	35850	35850	35850	35850	0
64	20240618	193100	2535379600	35850	35850	35850	35850	0
65	20240618	193000	2535379600	35850	35850	35850	35850	0
66	20240618	192900	2535379600	35850	35850	35850	35850	0
67	20240618	192800	2535379600	35850	35850	35850	35850	0
68	20240618	192700	2535379600	35850	35850	35850	35850	0
69	20240618	192600	2535379600	35850	35850	35850	35850	0
70	20240618	192500	2535379600	35850	35850	35850	35850	0
71	20240618	192400	2535379600	35850	35850	35850	35850	0
72	20240618	192300	2535379600	35850	35850	35850	35850	0
73	20240618	192200	2535379600	35850	35850	35850	35850	0
74	20240618	192100	2535379600	35850	35850	35850	35850	0
75	20240618	192000	2535379600	35850	35850	35850	35850	0
76	20240618	191900	2535379600	35850	35850	35850	35850	0
77	20240618	191800	2535379600	35850	35850	35850	35850	0
78	20240618	191700	2535379600	35850	35850	35850	35850	0
79	20240618	191600	2535379600	35850	35850	35850	35850	0
80	20240618	191500	2535379600	35850	35850	35850	35850	0
81	20240618	191400	2535379600	35850	35850	35850	35850	0
82	20240618	191300	2535379600	35850	35850	35850	35850	0
83	20240618	191200	2535379600	35850	35850	35850	35850	0
84	20240618	191100	2535379600	35850	35850	35850	35850	0
85	20240618	191000	2535379600	35850	35850	35850	35850	0
86	20240618	190900	2535379600	35850	35850	35850	35850	0
87	20240618	190800	2535379600	35850	35850	35850	35850	0
88	20240618	190700	2535379600	35850	35850	35850	35850	0
89	20240618	190600	2535379600	35850	35850	35850	35850	0
90	20240618	190500	2535379600	35850	35850	35850	35850	0
91	20240618	190400	2535379600	35850	35850	35850	35850	0
92	20240618	190300	2535379600	35850	35850	35850	35850	1431
93	20240618	190200	2535379600	35850	35850	35850	35850	0
94	20240618	190100	2535379600	35850	35850	35850	35850	0
95	20240618	190000	2535379600	35850	35850	35850	35850	0
96	20240618	185900	2535379600	35850	35850	35850	35850	0
97	20240618	185800	2535379600	35850	35850	35850	35850	0
98	20240618	185700	2535379600	35850	35850	35850	35850	0
99	20240618	185600	2535379600	35850	35850	35850	35850	0
100	20240618	185500	2535379600	35850	35850	35850	35850	0
101	20240618	185400	2535379600	35850	35850	35850	35850	0
102	20240618	185300	2535379600	35850	35850	35850	35850	0
103	20240618	185200	2535379600	35850	35850	35850	35850	0
104	20240618	185100	2535379600	35850	35850	35850	35850	0
105	20240618	185000	2535379600	35850	35850	35850	35850	0
106	20240618	184900	2535379600	35850	35850	35850	35850	0
107	20240618	184800	2535379600	35850	35850	35850	35850	0
108	20240618	184700	2535379600	35850	35850	35850	35850	0
109	20240618	184600	2535379600	35850	35850	35850	35850	0
110	20240618	184500	2535379600	35850	35850	35850	35850	0
111	20240618	184400	2535379600	35850	35850	35850	35850	0
112	20240618	184300	2535379600	35850	35850	35850	35850	0
113	20240618	184200	2535379600	35850	35850	35850	35850	0
114	20240618	184100	2535379600	35850	35850	35850	35850	0
115	20240618	184000	2535379600	35850	35850	35850	35850	0
116	20240618	183900	2535379600	35850	35850	35850	35850	0
117	20240618	183800	2535379600	35850	35850	35850	35850	0
118	20240618	183700	2535379600	35850	35850	35850	35850	0
119	20240618	183600	2535379600	35850	35850	35850	35850	0
120	20240618	183500	2535379600	35850	35850	35850	35850	0
121	20240618	183400	2535379600	35850	35850	35850	35850	0
122	20240618	183300	2535379600	35850	35850	35850	35850	1431
123	20240618	183200	2535379600	35850	35850	35850	35850	0
124	20240618	183100	2535379600	35850	35850	35850	35850	0
125	20240618	183000	2535379600	35850	35850	35850	35850	0
126	20240618	182900	2535379600	35850	35850	35850	35850	0
127	20240618	182800	2535379600	35850	35850	35850	35850	0
128	20240618	182700	2535379600	35850	35850	35850	35850	0
129	20240618	182600	2535379600	35850	35850	35850	35850	0
130	20240618	182500	2535379600	35850	35850	35850	35850	0
131	20240618	182400	2535379600	35850	35850	35850	35850	0
132	20240618	182300	2535379600	35850	35850	35850	35850	0
133	20240618	182200	2535379600	35850	35850	35850	35850	0
134	20240618	182100	2535379600	35850	35850	35850	35850	0
135	20240618	182000	2535379600	35850	35850	35850	35850	0
136	20240618	181900	2535379600	35850	35850	35850	35850	0
137	20240618	181800	2535379600	35850	35850	35850	35850	0
138	20240618	181700	2535379600	35850	35850	35850	35850	0
139	20240618	181600	2535379600	35850	35850	35850	35850	0
140	20240618	181500	2535379600	35850	35850	35850	35850	0
141	20240618	181400	2535379600	35850	35850	35850	35850	0
142	20240618	181300	2535379600	35850	35850	35850	35850	0
143	20240618	181200	2535379600	35850	35850	35850	35850	0
144	20240618	181100	2535379600	35850	35850	35850	35850	0
145	20240618	181000	2535379600	35850	35850	35850	35850	0
146	20240618	180900	2535379600	35850	35850	35850	35850	0
147	20240618	180800	2535379600	35850	35850	35850	35850	0
148	20240618	180700	2535379600	35850	35850	35850	35850	0
149	20240618	180600	2535379600	35850	35850	35850	35850	0
150	20240618	180500	2535379600	35850	35850	35850	35850	0
151	20240618	180400	2535379600	35850	35850	35850	35850	0
152	20240618	180300	2535379600	35850	35850	35850	35850	1431
153	20240618	180200	2535379600	35850	35850	35850	35850	0
154	20240618	180100	2535379600	35850	35850	35850	35850	0
155	20240618	180000	2535379600	35850	35850	35850	35850	0
156	20240618	175900	2535379600	35850	35850	35850	35850	0
157	20240618	175800	2535379600	35850	35850	35850	35850	0
158	20240618	175700	2535379600	35850	35850	35850	35850	0
159	20240618	175600	2535379600	35850	35850	35850	35850	0
160	20240618	175500	2535379600	35850	35850	35850	35850	0
161	20240618	175400	2535379600	35850	35850	35850	35850	0
162	20240618	175300	2535379600	35850	35850	35850	35850	0
163	20240618	175200	2535379600	35850	35850	35850	35850	0
164	20240618	175100	2535379600	35850	35850	35850	35850	0
165	20240618	175000	2535379600	35850	35850	35850	35850	0
166	20240618	174900	2535379600	35850	35850	35850	35850	0
167	20240618	174800	2535379600	35850	35850	35850	35850	0
168	20240618	174700	2535379600	35850	35850	35850	35850	0
169	20240618	174600	2535379600	35850	35850	35850	35850	0
170	20240618	174500	2535379600	35850	35850	35850	35850	0
171	20240618	174400	2535379600	35850	35850	35850	35850	0
172	20240618	174300	2535379600	35850	35850	35850	35850	0
173	20240618	174200	2535379600	35850	35850	35850	35850	0
174	20240618	174100	2535379600	35850	35850	35850	35850	0
175	20240618	174000	2535379600	35850	35850	35850	35850	0
176	20240618	173900	2535379600	35850	35850	35850	35850	0
177	20240618	173800	2535379600	35850	35850	35850	35850	0
178	20240618	173700	2535379600	35850	35850	35850	35850	0
179	20240618	173600	2535379600	35850	35850	35850	35850	0
180	20240618	173500	2535379600	35850	35850	35850	35850	0
181	20240618	173400	2535379600	35850	35850	35850	35850	0
182	20240618	173300	2535379600	35850	35850	35850	35850	1431
183	20240618	173200	2535379600	35850	35850	35850	35850	0
184	20240618	173100	2535379600	35850	35850	35850	35850	0
185	20240618	173000	2535379600	35850	35850	35850	35850	0
186	20240618	172900	2535379600	35850	35850	35850	35850	0
187	20240618	172800	2535379600	35850	35850	35850	35850	0
188	20240618	172700	2535379600	35850	35850	35850	35850	0
189	20240618	172600	2535379600	35850	35850	35850	35850	0
190	20240618	172500	2535379600	35850	35850	35850	35850	0
191	20240618	172400	2535379600	35850	35850	35850	35850	0
192	20240618	172300	2535379600	35850	35850	35850	35850	0
193	20240618	172200	2535379600	35850	35850	35850	35850	0
194	20240618	172100	2535379600	35850	35850	35850	35850	0
195	20240618	172000	2535379600	35850	35850	35850	35850	0
196	20240618	171900	2535379600	35850	35850	35850	35850	0
197	20240618	171800	2535379600	35850	35850	35850	35850	0
198	20240618	171700	2535379600	35850	35850	35850	35850	0
199	20240618	171600	2535379600	35850	35850	35850	35850	0
200	20240618	171500	2535379600	35850	35850	35850	35850	0
201	20240618	171400	2535379600	35850	35850	35850	35850	0
202	20240618	171300	2535379600	35850	35850	35850	35850	0
203	20240618	171200	2535379600	35850	35850	35850	35850	0
204	20240618	171100	2535379600	35850	35850	35850	35850	0
205	20240618	171000	2535379600	35850	35850	35850	35850	0
206	20240618	170900	2535379600	35850	35850	35850	35850	0
207	20240618	170800	2535379600	35850	35850	35850	35850	0
208	20240618	170700	2535379600	35850	35850	35850	35850	0
209	20240618	170600	2535379600	35850	35850	35850	35850	0
210	20240618	170500	2535379600	35850	35850	35850	35850	0
211	20240618	170400	2535379600	35850	35850	35850	35850	0
212	20240618	170300	2535379600	35850	35850	35850	35850	1431
213	20240618	170200	2535379600	35850	35850	35850	35850	0
214	20240618	170100	2535379600	35850	35850	35850	35850	0
215	20240618	170000	2535379600	35850	35850	35850	35850	0
216	20240618	165900	2535379600	35850	35850	35850	35850	0
217	20240618	165800	2535379600	35850	35850	35850	35850	0
218	20240618	165700	2535379600	35850	35850	35850	35850	0
219	20240618	165600	2535379600	35850	35850	35850	35850	0
220	20240618	165500	2535379600	35850	35850	35850	35850	0
221	20240618	165400	2535379600	35850	35850	35850	35850	0
222	20240618	165300	2535379600	35850	35850	35850	35850	0
223	20240618	165200	2535379600	35850	35850	35850	35850	0
224	20240618	165100	2535379600	35850	35850	35850	35850	0
225	20240618	165000	2535379600	35850	35850	35850	35850	0
226	20240618	164900	2535379600	35850	35850	35850	35850	0
227	20240618	164800	2535379600	35850	35850	35850	35850	0
228	20240618	164700	2535379600	35850	35850	35850	35850	0
229	20240618	164600	2535379600	35850	35850	35850	35850	0
230	20240618	164500	2535379600	35850	35850	35850	35850	0
231	20240618	164400	2535379600	35850	35850	35850	35850	0
232	20240618	164300	2535379600	35850	35850	35850	35850	0
233	20240618	164200	2535379600	35850	35850	35850	35850	0
234	20240618	164100	2535379600	35850	35850	35850	35850	0
235	20240618	164000	2535379600	35850	35850	35850	35850	0
236	20240618	163900	2535379600	35850	35850	35850	35850	0
237	20240618	163800	2535379600	35850	35850	35850	35850	0
238	20240618	163700	2535379600	35850	35850	35850	35850	0
239	20240618	163600	2535379600	35850	35850	35850	35850	0
240	20240618	163500	2535379600	35850	35850	35850	35850	0
241	20240618	163400	2535379600	35850	35850	35850	35850	0
242	20240618	163300	2535379600	35850	35850	35850	35850	1431
243	20240618	163200	2535379600	35850	35850	35850	35850	0
244	20240618	163100	2535379600	35850	35850	35850	35850	0
245	20240618	163000	2535379600	35850	35850	35850	35850	0
246	20240618	162900	2535379600	35850	35850	35850	35850	0
247	20240618	162800	2535379600	35850	35850	35850	35850	0
248	20240618	162700	2535379600	35850	35850	35850	35850	0
249	20240618	162600	2535379600	35850	35850	35850	35850	0
250	20240618	162500	2535379600	35850	35850	35850	35850	0
251	20240618	162400	2535379600	35850	35850	35850	35850	0
252	20240618	162300	2535379600	35850	35850	35850	35850	0
253	20240618	162200	2535379600	35850	35850	35850	35850	0
254	20240618	162100	2535379600	35850	35850	35850	35850	0
255	20240618	162000	2535379600	35850	35850	35850	35850	0
256	20240618	161900	2535379600	35850	35850	35850	35850	0
257	20240618	161800	2535379600	35850	35850	35850	35850	0
258	20240618	161700	2535379600	35850	35850	35850	35850	0
259	20240618	161600	2535379600	35850	35850	35850	35850	0
260	20240618	161500	2535379600	35850	35850	35850	35850	0
261	20240618	161400	2535379600	35850	35850	35850	35850	0
262	20240618	161300	2535379600	35850	35850	35850	35850	0
263	20240618	161200	2535379600	35850	35850	35850	35850	0
264	20240618	161100	2535379600	35850	35850	35850	35850	0
265	20240618	161000	2535379600	35850	35850	35850	35850	0
266	20240618	160900	2535379600	35850	35850	35850	35850	0
267	20240618	160800	2535379600	35850	35850	35850	35850	0
268	20240618	160700	2535379600	35850	35850	35850	35850	0
269	20240618	160600	2535379600	35850	35850	35850	35850	0
270	20240618	160500	2535379600	35850	35850	35850	35850	0
271	20240618	160400	2535379600	35850	35850	35850	35850	0
272	20240618	160300	2535379600	35850	35850	35850	35850	1431
273	20240618	160200	2535379600	35850	35850	35850	35850	0
274	20240618	160100	2535379600	35850	35850	35850	35850	0
275	20240618	160000	2535379600	35850	35850	35850	35850	0
276	20240618	155900	2535379600	35850	35850	35850	35850	0
277	20240618	155800	2535379600	35850	35850	35850	35850	0
278	20240618	155700	2535379600	35850	35850	35850	35850	0
279	20240618	155600	2535379600	35850	35850	35850	35850	0
280	20240618	155500	2535379600	35850	35850	35850	35850	0
281	20240618	155400	2535379600	35850	35850	35850	35850	0
282	20240618	155300	2535379600	35850	35850	35850	35850	0
283	20240618	155200	2535379600	35850	35850	35850	35850	0
284	20240618	155100	2535379600	35850	35850	35850	35850	0
285	20240618	155000	2535379600	35850	35850	35850	35850	0
286	20240618	154900	2535379600	35850	35850	35850	35850	0
287	20240618	154800	2535379600	35850	35850	35850	35850	0
288	20240618	154700	2535379600	35850	35850	35850	35850	0
289	20240618	154600	2535379600	35850	35850	35850	35850	0
290	20240618	154500	2535379600	35850	35850	35850	35850	0
291	20240618	154400	2535379600	35850	35850	35850	35850	0
292	20240618	154300	2535379600	35850	35850	35850	35850	0
293	20240618	154200	2535379600	35850	35850	35850	35850	0
294	20240618	154100	2535379600	35850	35850	35850	35850	0
295	20240618	154000	2535379600	35850	35850	35850	35850	0
296	20240618	153900	2535379600	35850	35850	35850	35850	0
297	20240618	153800	2535379600	35850	35850	35850	35850	0
298	20240618	153700	2535379600	35850	35850	35850	35850	0
299	20240618	153600	2535379600	35850	35850	35850	35850	0
300	20240618	153500	2535379600	35850	35850	35850	35850	0
301	20240618	153400	2535379600	35850	35850	35850	35850	0
302	20240618	153300	2535379600	35850	35850	35850	35850	1431
303	20240618	153200	2535379600	35850	35850	35850	35850	0
304	20240618	153100	2535379600	35850	35850	35850	35850	0
305	20240618	153000	2535379600	35850	35850	35850	35850	1431
306	20240618	152900	2484078250	35900	35900	35900	35900	0
307	20240618	152800	2484078250	35900	35900	35900	35900	0
308	20240618	152700	2484078250	35900	35900	35900	35900	0
309	20240618	152600	2484078250	35900	35900	35900	35900	0
310	20240618	152500	2484078250	35900	35900	35900	35900	0
311	20240618	152400	2484078250	35900	35900	35900	35900	0
312	20240618	152300	2484078250	35900	35900	35900	35900	0
313	20240618	152200	2484078250	35900	35900	35900	35900	0
314	20240618	152100	2484078250	35900	35900	35900	35900	0
315	20240618	152000	2484078250	35900	35900	35900	35900	0
316	20240618	151900	2484078250	35900	35850	35900	35850	252
317	20240618	151800	2475043900	35900	35900	35900	35850	19
318	20240618	151700	2474361850	35900	35900	35900	35850	376
319	20240618	151600	2460870700	35850	35900	35900	35850	49
320	20240618	151500	2459112850	35850	35850	35900	35850	188
321	20240618	151400	2452368000	35850	35900	35900	35850	182
322	20240618	151300	2445834800	35900	35900	35950	35850	322
323	20240618	151200	2434276350	35900	35900	35950	35900	89
324	20240618	151100	2431080000	35950	35950	35950	35900	22
325	20240618	151000	2430289700	35950	35900	36000	35850	183
326	20240618	150900	2423720950	35900	35850	35900	35850	332
327	20240618	150800	2411805450	35900	35900	35900	35850	235
328	20240618	150700	2403371450	35900	35900	35900	35850	77
329	20240618	150600	2400609150	35900	35900	35900	35850	25
330	20240618	150500	2399712700	35900	35900	35900	35850	75
331	20240618	150400	2397023350	35900	35950	35950	35900	24
332	20240618	150300	2396161450	35950	35950	35950	35900	18
333	20240618	150200	2395514950	35950	35900	35950	35850	84
334	20240618	150100	2392502050	35850	35900	35900	35850	37
335	20240618	150000	2391175550	36000	35900	36000	35850	99
336	20240618	145900	2387617200	35950	35900	35950	35900	166
337	20240618	145800	2381657650	35850	35900	35900	35850	248
338	20240618	145700	2372766750	35900	35900	35900	35900	28
339	20240618	145600	2371761550	35850	35900	35900	35850	44
340	20240618	145500	2370183300	35900	35900	35950	35850	74
341	20240618	145400	2367526650	35850	35800	35950	35800	56
342	20240618	145300	2365519050	35800	35850	35850	35800	28
343	20240618	145200	2364516050	35800	35850	35850	35800	38
344	20240618	145100	2363155500	35950	36000	36000	35700	267
345	20240618	145000	2353595450	36000	36050	36050	35950	43
346	20240618	144900	2352047350	36000	35950	36000	35900	654
347	20240618	144800	2328533350	35950	36000	36000	35950	195
348	20240618	144700	2321516650	36000	36000	36050	35950	181
349	20240618	144600	2315001300	36000	35900	36000	35900	76
350	20240618	144500	2312266850	36050	36050	36050	36000	324
351	20240618	144400	2300600750	36000	36000	36050	35950	206
352	20240618	144300	2293181050	36000	36050	36050	35950	358
353	20240618	144200	2280288850	36100	36050	36100	35900	85
354	20240618	144100	2277224650	35900	35950	36100	35900	1324
355	20240618	144000	2229512600	36000	36000	36050	35950	256
356	20240618	143900	2220295750	35950	35900	35950	35900	1024
357	20240618	143800	2183495150	35850	35900	35900	35800	228
358	20240618	143700	2175319600	35900	35850	35900	35850	380
359	20240618	143600	2161690700	35850	35900	35900	35850	159
360	20240618	143500	2155985150	35850	35900	35950	35850	278
361	20240618	143400	2146008700	35900	35850	35900	35850	927
362	20240618	143300	2112736350	35850	35800	35850	35800	722
363	20240618	143200	2086867100	35800	35750	35800	35750	75
364	20240618	143100	2084185650	35700	35750	35750	35700	148
365	20240618	143000	2078900650	35700	35700	35750	35700	314
366	20240618	142900	2067684050	35700	35700	35700	35650	353
367	20240618	142800	2055099150	35700	35700	35700	35700	18
368	20240618	142700	2054456550	35750	35750	35750	35700	84
369	20240618	142600	2051454950	35750	35700	35750	35700	102
370	20240618	142500	2047813450	35700	35700	35700	35650	127
371	20240618	142400	2043285350	35700	35700	35750	35700	123
372	20240618	142300	2038892700	35700	35750	35750	35700	28
373	20240618	142200	2037892750	35750	35650	35750	35650	58
374	20240618	142100	2035822550	35700	35750	35750	35700	87
375	20240618	142000	2032714850	35750	35700	35750	35700	28
376	20240618	141900	2031714950	35750	35700	35750	35650	43
377	20240618	141800	2030179800	35700	35650	35700	35600	264
378	20240618	141700	2020771050	35650	35650	35650	35650	97
379	20240618	141600	2017313000	35650	35650	35650	35600	92
380	20240618	141500	2014036750	35650	35600	35650	35600	43
381	20240618	141400	2012505600	35600	35650	35650	35600	485
382	20240618	141300	1995219450	35650	35600	35650	35600	165
383	20240618	141200	1989340750	35600	35650	35650	35600	788
384	20240618	141100	1961287450	35650	35650	35700	35600	99
385	20240618	141000	1957756700	35700	35700	35700	35650	75
386	20240618	140900	1955082250	35700	35700	35700	35650	215
387	20240618	140800	1947416750	35700	35700	35700	35650	95
388	20240618	140700	1944028300	35650	35700	35700	35650	188
389	20240618	140600	1937325350	35700	35750	35750	35650	828
390	20240618	140500	1907783250	35700	35750	35750	35700	27
391	20240618	140400	1906819000	35750	35750	35750	35700	100
392	20240618	140300	1903247000	35750	35700	35750	35700	296
393	20240618	140200	1892679300	35700	35750	35750	35700	52
394	20240618	140100	1890822700	35750	35750	35750	35700	107
395	20240618	140000	1887000450	35750	35700	35750	35700	38
396	20240618	135900	1885643350	35750	35750	35750	35700	34
397	20240618	135800	1884429250	35750	35750	35750	35700	55
398	20240618	135700	1882463500	35700	35750	35750	35700	80
399	20240618	135600	1879607250	35700	35800	35800	35700	38
400	20240618	135500	1878249500	35800	35750	35800	35700	65
401	20240618	135400	1875925600	35750	35800	35800	35700	111
402	20240618	135300	1871960700	35750	35800	35800	35750	51
403	20240618	135200	1870136700	35750	35800	35850	35750	76
404	20240618	135100	1867416100	35800	35700	35800	35700	837
405	20240618	135000	1837496700	35750	35750	35750	35700	902
406	20240618	134900	1805252450	35800	35800	35800	35750	47
407	20240618	134800	1803570350	35800	35750	35800	35750	32
408	20240618	134700	1802425000	35750	35800	35800	35750	131
409	20240618	134600	1797740700	35800	35800	35800	35800	7
410	20240618	134500	1797490100	35800	35850	35850	35750	48
411	20240618	134400	1795771050	35850	35800	35850	35800	122
412	20240618	134300	1791402500	35850	35850	35850	35800	15
413	20240618	134200	1790865000	35850	35850	35850	35800	26
414	20240618	134100	1789933950	35850	35800	35850	35800	125
415	20240618	134000	1785456950	35850	35850	35850	35800	31
416	20240618	133900	1784346600	35850	35900	35900	35850	2
417	20240618	133800	1784274850	35900	35850	35900	35800	65
418	20240618	133700	1781945450	35850	35850	35850	35800	85
419	20240618	133600	1778901750	35900	35850	35900	35800	305
420	20240618	133500	1767968500	35850	35850	35850	35800	70
421	20240618	133400	1765460150	35800	35800	35850	35800	100
422	20240618	133300	1761879450	35850	35850	35850	35800	37
423	20240618	133200	1760554500	35850	35800	35850	35800	42
424	20240618	133100	1759050200	35850	35850	35850	35800	49
425	20240618	133000	1757294400	35800	35850	35850	35800	112
426	20240618	132900	1753283350	35850	35800	35850	35800	66
427	20240618	132800	1750920050	35850	35850	35850	35850	38
428	20240618	132700	1749557750	35850	35800	35850	35800	99
429	20240618	132600	1746012900	35850	35850	35850	35850	10
430	20240618	132500	1745654400	35850	35850	35850	35800	83
431	20240618	132400	1742681250	35800	35850	35850	35800	111
432	20240618	132300	1738706150	35850	35900	35900	35850	5
433	20240618	132200	1738526800	35850	35900	35900	35800	277
434	20240618	132100	1728606950	35900	35850	35900	35850	46
435	20240618	132000	1726957550	35800	35800	35900	35800	73
436	20240618	131900	1724343600	35850	35850	35900	35800	434
437	20240618	131800	1708805650	35850	35850	35900	35850	238
438	20240618	131700	1700263900	35850	35850	35850	35800	96
439	20240618	131600	1696826100	35850	35850	35850	35800	39
440	20240618	131500	1695429650	35900	35800	35900	35800	56
441	20240618	131400	1693422000	35850	35850	35850	35800	25
442	20240618	131300	1692526300	35850	35900	35900	35850	93
443	20240618	131200	1689192050	35850	35850	35900	35800	33
444	20240618	131100	1688009050	35850	35850	35900	35850	24
445	20240618	131000	1687148600	35850	35800	35850	35800	97
446	20240618	130900	1683675950	35900	35900	35900	35800	82
447	20240618	130800	1680739000	35900	35850	35900	35800	55
448	20240618	130700	1678767400	35800	35800	35850	35800	102
449	20240618	130600	1675115650	35850	35800	35850	35800	62
450	20240618	130500	1672895500	35800	35850	35850	35800	45
451	20240618	130400	1671282800	35850	35850	35850	35800	64
452	20240618	130300	1668990950	35850	35900	35900	35800	11
453	20240618	130200	1668596850	35900	35850	35900	35850	48
454	20240618	130100	1666875400	35850	35850	35850	35800	80
455	20240618	130000	1664008300	35850	35850	35900	35800	29
456	20240618	125900	1662969150	35800	35850	35900	35800	637
457	20240618	125800	1640152500	35800	35850	35850	35800	74
458	20240618	125700	1637502050	35850	35800	35850	35800	131
459	20240618	125600	1632812050	35850	35900	35900	35800	95
460	20240618	125500	1629406650	35900	35850	35900	35800	51
461	20240618	125400	1627578700	35900	35900	35900	35800	24
462	20240618	125300	1626718500	35900	35850	35900	35800	85
463	20240618	125200	1623674000	35900	35850	35900	35800	38
464	20240618	125100	1622311400	35900	35900	35900	35800	37
465	20240618	125000	1620986100	35900	35850	35900	35800	71
466	20240618	124900	1618443700	35850	35850	35900	35800	171
467	20240618	124800	1612317450	35850	35900	35900	35850	48
468	20240618	124700	1610595250	35900	35900	35900	35850	32
469	20240618	124600	1609447450	35850	35900	35900	35850	109
470	20240618	124500	1605539450	35850	35850	35900	35850	64
471	20240618	124400	1603244500	35900	35850	35900	35850	103
472	20240618	124300	1599550800	35850	35850	35900	35800	57
473	20240618	124200	1597507000	35900	35900	35900	35850	82
474	20240618	124100	1594565400	35900	35900	35900	35850	24
475	20240618	124000	1593704450	35900	35900	35900	35850	90
476	20240618	123900	1590477350	35900	35900	35900	35850	69
477	20240618	123800	1588001700	35850	35900	35900	35850	40
478	20240618	123700	1586567000	35900	35850	35900	35850	29
479	20240618	123600	1585526950	35900	35900	35900	35850	134
480	20240618	123500	1580720950	35850	35900	35900	35850	105
481	20240618	123400	1576955950	35900	35850	35900	35850	15
482	20240618	123300	1576418050	35850	35850	35900	35850	108
483	20240618	123200	1572545900	35900	35850	35900	35850	45
484	20240618	123100	1570931000	35800	35850	35850	35800	24
485	20240618	123000	1570071700	35850	35800	35850	35800	98
486	20240618	122900	1566562850	35900	35850	35900	35850	102
487	20240618	122800	1562901500	35800	35850	35900	35800	33
488	20240618	122700	1561718950	35850	35900	35900	35850	33
489	20240618	122600	1560535500	35900	35850	35900	35850	243
490	20240618	122500	1551816100	35850	35900	35900	35850	15
491	20240618	122400	1551278100	35900	35850	35900	35850	62
492	20240618	122300	1549055250	35900	35850	35900	35800	125
493	20240618	122200	1544573850	35850	35850	35850	35800	41
494	20240618	122100	1543104500	35850	35850	35850	35800	53
495	20240618	122000	1541206700	35850	35850	35900	35850	16
496	20240618	121900	1540632700	35850	35850	35900	35850	117
497	20240618	121800	1536436600	35850	35900	35900	35850	50
498	20240618	121700	1534643350	35900	35850	35900	35850	32
499	20240618	121600	1533495450	35850	35850	35900	35850	144
500	20240618	121500	1528331700	35900	35900	35900	35850	53
501	20240618	121400	1526430750	35900	35850	35900	35850	18
502	20240618	121300	1525784900	35850	35900	35900	35850	161
503	20240618	121200	1520011250	35900	35950	35950	35850	142
504	20240618	121100	1514913300	35900	35900	35950	35900	56
505	20240618	121000	1512902700	35900	35950	35950	35900	13
506	20240618	120900	1512435650	35900	35900	35950	35900	256
507	20240618	120800	1503243350	35900	35950	36000	35900	507
508	20240618	120700	1485039450	36000	36050	36050	35950	13
509	20240618	120600	1484571500	36050	36000	36050	35950	136
510	20240618	120500	1479677450	36000	36000	36000	35950	152
511	20240618	120400	1474206350	35950	36000	36000	35950	27
512	20240618	120300	1473235200	36000	35950	36000	35900	61
513	20240618	120200	1471042800	35900	36000	36000	35900	92
514	20240618	120100	1467738650	35950	35900	36000	35900	25
515	20240618	120000	1466840200	35950	36000	36000	35900	34
516	20240618	115900	1465617700	35950	35950	36000	35900	154
517	20240618	115800	1460082700	35950	36000	36050	35950	24
518	20240618	115700	1459218400	36050	36050	36050	36000	38
519	20240618	115600	1457849300	36050	36000	36050	36000	153
520	20240618	115500	1452339700	36000	36000	36050	35950	57
521	20240618	115400	1450287850	36000	35900	36000	35900	37
522	20240618	115300	1448956200	35950	35900	36000	35900	149
523	20240618	115200	1443594750	36000	35950	36000	35950	227
524	20240618	115100	1435428300	35950	35950	35950	35900	17
525	20240618	115000	1434817750	35900	35900	35950	35900	91
526	20240618	114900	1431549250	35950	35950	35950	35900	84
527	20240618	114800	1428532700	35950	35950	35950	35850	285
528	20240618	114700	1418289050	35900	35900	35900	35850	152
529	20240618	114600	1412833900	35900	35850	35900	35850	136
530	20240618	114500	1407955350	35900	35850	35900	35850	15
531	20240618	114400	1407417500	35850	35800	35850	35750	148
532	20240618	114300	1402118600	35750	35800	35800	35750	59
533	20240618	114200	1400007350	35800	35800	35800	35750	413
534	20240618	114100	1385222500	35800	35800	35800	35750	34
535	20240618	114000	1384006650	35850	35800	35900	35800	47
536	20240618	113900	1382321400	35850	35800	35850	35750	83
537	20240618	113800	1379353100	35800	35800	35850	35750	134
538	20240618	113700	1374555400	35850	35800	35850	35750	89
539	20240618	113600	1371369400	35750	35800	35800	35750	67
540	20240618	113500	1368972050	35800	35800	35800	35750	386
541	20240618	113400	1355162050	35800	35900	35900	35750	382
542	20240618	113300	1341486800	35900	35850	35900	35850	42
543	20240618	113200	1339981000	35900	35850	35900	35800	69
544	20240618	113100	1337510200	35850	35900	35900	35800	148
545	20240618	113000	1332203750	35900	35850	35900	35850	37
546	20240618	112900	1330876850	35900	35850	35900	35800	83
547	20240618	112800	1327905050	35850	35850	35900	35850	46
548	20240618	112700	1326255700	35850	35850	35850	35800	51
549	20240618	112600	1324427600	35850	35850	35850	35800	45
550	20240618	112500	1322815900	35850	35950	35950	35850	61
551	20240618	112400	1320626350	35950	35900	35950	35900	419
552	20240618	112300	1305584150	35900	35850	35900	35800	206
553	20240618	112200	1298196950	35850	35850	35900	35800	144
554	20240618	112100	1293039300	35850	35800	35850	35800	20
555	20240618	112000	1292322850	35850	35850	35850	35800	73
556	20240618	111900	1289706650	35850	35750	35850	35750	225
557	20240618	111800	1281654900	35750	35800	35800	35750	99
558	20240618	111700	1278115200	35800	35800	35800	35750	294
559	20240618	111600	1267602500	35800	35750	35800	35750	78
560	20240618	111500	1264813850	35750	35850	35850	35750	36
561	20240618	111400	1263525500	35850	35850	35850	35850	68
562	20240618	111300	1261087700	35750	35800	35850	35750	592
563	20240618	111200	1239914350	35800	35800	35800	35800	87
564	20240618	111100	1236799750	35850	35800	35850	35800	13
565	20240618	111000	1236333750	35850	35900	35900	35800	104
566	20240618	110900	1232605500	35900	35850	35900	35850	72
567	20240618	110800	1230024000	35850	35850	35900	35800	99
568	20240618	110700	1226478800	35850	35850	35900	35800	100
569	20240618	110600	1222895650	35850	35800	35850	35800	44
570	20240618	110500	1221320200	35850	35800	35850	35800	212
571	20240618	110400	1213728950	35800	35800	35850	35800	96
572	20240618	110300	1210289850	35850	35800	35850	35750	33
573	20240618	110200	1209108300	35800	35800	35850	35800	156
574	20240618	110100	1203522900	35850	35800	35850	35800	58
575	20240618	110000	1201445450	35850	35850	35850	35800	43
576	20240618	105900	1199904350	35850	35850	35850	35800	22
577	20240618	105800	1199116200	35800	35800	35800	35750	70
578	20240618	105700	1196610250	35800	35900	35900	35800	54
579	20240618	105600	1194674200	35850	35800	35900	35750	306
580	20240618	105500	1183716350	35800	35800	35800	35750	284
581	20240618	105400	1173549700	35800	35800	35850	35800	66
582	20240618	105300	1171185450	35800	35800	35800	35800	15
583	20240618	105200	1170648450	35800	35800	35800	35800	1074
584	20240618	105100	1132199250	35800	35900	35950	35800	1207
585	20240618	105000	1088943350	35850	35900	35900	35850	72
586	20240618	104900	1086360600	35850	35850	35900	35850	9
587	20240618	104800	1086037850	35850	35950	35950	35850	304
588	20240618	104700	1075124550	35950	35900	35950	35900	38
589	20240618	104600	1073759000	35900	35950	35950	35900	26
590	20240618	104500	1072825050	35950	35900	35950	35900	194
591	20240618	104400	1065855400	35900	35900	36000	35850	610
592	20240618	104300	1043958600	35900	35900	35900	35900	13
593	20240618	104200	1043491900	35850	35900	35900	35850	44
594	20240618	104100	1041914400	35900	35950	36000	35900	103
595	20240618	104000	1038215200	35900	35900	35950	35900	44
596	20240618	103900	1036634900	35900	35900	35900	35850	54
597	20240618	103800	1034696450	35850	35950	35950	35850	29
598	20240618	103700	1033655300	35900	35900	35900	35850	20
599	20240618	103600	1032938050	35850	35850	35850	35850	46
600	20240618	103500	1031288950	35900	35900	35900	35900	75
601	20240618	103400	1028596450	35950	35900	35950	35900	15
602	20240618	103300	1028057700	35900	35850	35900	35850	436
603	20240618	103200	1012406450	35850	35850	35850	35850	11
604	20240618	103100	1012012100	35850	35850	35900	35850	98
605	20240618	103000	1008497250	35850	35850	35900	35850	54
606	20240618	102900	1006560700	35850	35850	35850	35850	1
607	20240618	102800	1006524850	35850	35950	35950	35850	46
608	20240618	102700	1004872750	35900	35850	35900	35850	113
609	20240618	102600	1000817550	35850	35900	35900	35850	39
610	20240618	102500	999418000	35900	35850	35900	35850	79
611	20240618	102400	996582550	35850	35850	35900	35850	110
612	20240618	102300	992637600	35850	35800	35850	35800	45
613	20240618	102200	991024950	35850	35750	35850	35750	102
614	20240618	102100	987373350	35750	35800	35850	35750	259
615	20240618	102000	978101600	35800	35850	35850	35800	20
616	20240618	101900	977385500	35800	35800	35800	35800	18
617	20240618	101800	976741100	35800	35800	35850	35800	170
618	20240618	101700	970653750	35800	35800	35850	35750	124
619	20240618	101600	966212950	35800	35800	35800	35800	124
620	20240618	101500	961773750	35850	35850	35850	35800	52
621	20240618	101400	959909600	35850	35750	35850	35750	148
622	20240618	101300	954610600	35750	35750	35800	35750	4
623	20240618	101200	954467500	35800	35800	35800	35800	43
624	20240618	101100	952928100	35800	35900	35900	35800	410
625	20240618	101000	938226550	35900	36000	36000	35900	961
626	20240618	100900	903646050	36050	36000	36050	36000	10
627	20240618	100800	903285950	36000	36000	36100	36000	289
628	20240618	100700	892869450	36050	36000	36050	36000	227
629	20240618	100600	884692450	36000	36050	36050	36000	274
630	20240618	100500	874815300	36050	36050	36050	35950	74
631	20240618	100400	872151000	36000	36000	36050	36000	304
632	20240618	100300	861206900	36050	36000	36050	36000	94
633	20240618	100200	857818750	36050	36100	36100	36000	31
634	20240618	100100	856701000	36100	36050	36100	35950	1867
635	20240618	100000	789461650	36000	36000	36050	36000	199
636	20240618	095900	782297050	35950	36000	36000	35950	34
637	20240618	095800	781074200	35900	35800	36000	35800	458
638	20240618	095700	764638000	35850	35800	35850	35800	108
639	20240618	095600	760766800	35800	35750	35800	35700	308
640	20240618	095500	749742250	35650	35750	35750	35650	1339
641	20240618	095400	701939550	35750	35750	35750	35700	138
642	20240618	095300	697009250	35750	35700	35750	35700	143
643	20240618	095200	691897550	35650	35700	35750	35650	251
644	20240618	095100	682945250	35700	35750	35750	35700	129
645	20240618	095000	678333850	35750	35750	35750	35700	75
646	20240618	094900	675654600	35650	35700	35700	35650	50
647	20240618	094800	673871200	35700	35700	35700	35650	207
648	20240618	094700	666487000	35700	35750	35850	35700	195
649	20240618	094600	659509950	35750	35700	35750	35700	21
650	20240618	094500	658760200	35700	35750	35850	35600	276
651	20240618	094400	648915300	35750	35800	35850	35750	304
652	20240618	094300	638040750	35800	35800	35850	35800	46
653	20240618	094200	636393900	35800	35800	35800	35750	59
654	20240618	094100	634281850	35850	35800	35850	35800	115
655	20240618	094000	630161900	35750	35800	35800	35750	332
656	20240618	093900	618288550	35850	35800	35850	35800	86
657	20240618	093800	615205500	35850	35800	35850	35750	150
658	20240618	093700	609838150	35850	35800	35850	35750	161
659	20240618	093600	604071350	35850	35900	35900	35750	369
660	20240618	093500	590870350	35950	35750	35950	35750	2075
661	20240618	093400	516490050	35750	35750	35750	35700	542
662	20240618	093300	497131800	35750	35800	35850	35750	317
663	20240618	093200	485789400	35800	35850	35850	35800	169
664	20240618	093100	479731300	35850	35800	35900	35800	360
665	20240618	093000	466834450	35850	35900	35900	35800	731
666	20240618	092900	440612800	35900	35900	35950	35900	457
667	20240618	092800	424206400	35900	35850	35950	35850	231
668	20240618	092700	415915000	35850	35850	35850	35850	32
669	20240618	092600	414767800	35900	35850	35900	35850	251
670	20240618	092500	405764400	35900	35850	35900	35850	139
671	20240618	092400	400777950	35850	35750	35850	35750	323
672	20240618	092300	389204100	35750	35800	35800	35750	138
673	20240618	092200	384264650	35850	35850	35950	35800	383
674	20240618	092100	370539050	35850	35950	36000	35850	950
675	20240618	092000	336420400	35950	35900	35950	35900	8
676	20240618	091900	336132850	35900	35950	36000	35900	141
677	20240618	091800	331061100	36000	35950	36000	35950	136
678	20240618	091700	326167100	36000	36050	36050	36000	259
679	20240618	091600	316836750	36050	36000	36050	35950	244
680	20240618	091500	308059950	36000	35900	36000	35900	231
681	20240618	091400	299750650	35950	35850	35950	35850	590
682	20240618	091300	278544800	35850	35800	35900	35700	167
683	20240618	091200	272559750	35750	35750	35750	35700	356
684	20240618	091100	259832800	35750	35750	35750	35650	647
685	20240618	091000	236722450	35750	35750	35750	35750	55
686	20240618	090900	234756200	35750	35700	35750	35700	573
687	20240618	090800	214282650	35700	35650	35750	35500	1616
688	20240618	090700	156840400	35600	35800	35800	35600	820
689	20240618	090600	127583850	35800	35900	35900	35750	213
690	20240618	090500	119959150	35750	35950	36000	35750	530
691	20240618	090400	100939750	35900	35850	35900	35800	119
692	20240618	090300	96672950	35900	35800	35900	35700	485
693	20240618	090200	79314900	35700	35900	35900	35700	559
694	20240618	090100	59307500	35900	36000	36100	35850	166
695	20240618	090000	53345950	36050	36200	36200	36050	1475