KissMeData/092070/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195900	820420670	19960	19960	19960	19960	2388
3	20240618	195800	820420670	19960	19960	19960	19960	0
4	20240618	195700	820420670	19960	19960	19960	19960	0
5	20240618	195600	820420670	19960	19960	19960	19960	0
6	20240618	195500	820420670	19960	19960	19960	19960	0
7	20240618	195400	820420670	19960	19960	19960	19960	0
8	20240618	195300	820420670	19960	19960	19960	19960	0
9	20240618	195200	820420670	19960	19960	19960	19960	0
10	20240618	195100	820420670	19960	19960	19960	19960	0
11	20240618	195000	820420670	19960	19960	19960	19960	0
12	20240618	194900	820420670	19960	19960	19960	19960	0
13	20240618	194800	820420670	19960	19960	19960	19960	0
14	20240618	194700	820420670	19960	19960	19960	19960	0
15	20240618	194600	820420670	19960	19960	19960	19960	0
16	20240618	194500	820420670	19960	19960	19960	19960	0
17	20240618	194400	820420670	19960	19960	19960	19960	0
18	20240618	194300	820420670	19960	19960	19960	19960	0
19	20240618	194200	820420670	19960	19960	19960	19960	0
20	20240618	194100	820420670	19960	19960	19960	19960	0
21	20240618	194000	820420670	19960	19960	19960	19960	0
22	20240618	193900	820420670	19960	19960	19960	19960	0
23	20240618	193800	820420670	19960	19960	19960	19960	0
24	20240618	193700	820420670	19960	19960	19960	19960	0
25	20240618	193600	820420670	19960	19960	19960	19960	0
26	20240618	193500	820420670	19960	19960	19960	19960	0
27	20240618	193400	820420670	19960	19960	19960	19960	0
28	20240618	193300	820420670	19960	19960	19960	19960	0
29	20240618	193200	820420670	19960	19960	19960	19960	0
30	20240618	193100	820420670	19960	19960	19960	19960	0
31	20240618	193000	820420670	19960	19960	19960	19960	0
32	20240618	192900	820420670	19960	19960	19960	19960	2388
33	20240618	192800	820420670	19960	19960	19960	19960	0
34	20240618	192700	820420670	19960	19960	19960	19960	0
35	20240618	192600	820420670	19960	19960	19960	19960	0
36	20240618	192500	820420670	19960	19960	19960	19960	0
37	20240618	192400	820420670	19960	19960	19960	19960	0
38	20240618	192300	820420670	19960	19960	19960	19960	0
39	20240618	192200	820420670	19960	19960	19960	19960	0
40	20240618	192100	820420670	19960	19960	19960	19960	0
41	20240618	192000	820420670	19960	19960	19960	19960	0
42	20240618	191900	820420670	19960	19960	19960	19960	0
43	20240618	191800	820420670	19960	19960	19960	19960	0
44	20240618	191700	820420670	19960	19960	19960	19960	0
45	20240618	191600	820420670	19960	19960	19960	19960	0
46	20240618	191500	820420670	19960	19960	19960	19960	0
47	20240618	191400	820420670	19960	19960	19960	19960	0
48	20240618	191300	820420670	19960	19960	19960	19960	0
49	20240618	191200	820420670	19960	19960	19960	19960	0
50	20240618	191100	820420670	19960	19960	19960	19960	0
51	20240618	191000	820420670	19960	19960	19960	19960	0
52	20240618	190900	820420670	19960	19960	19960	19960	0
53	20240618	190800	820420670	19960	19960	19960	19960	0
54	20240618	190700	820420670	19960	19960	19960	19960	0
55	20240618	190600	820420670	19960	19960	19960	19960	0
56	20240618	190500	820420670	19960	19960	19960	19960	0
57	20240618	190400	820420670	19960	19960	19960	19960	0
58	20240618	190300	820420670	19960	19960	19960	19960	0
59	20240618	190200	820420670	19960	19960	19960	19960	0
60	20240618	190100	820420670	19960	19960	19960	19960	0
61	20240618	190000	820420670	19960	19960	19960	19960	0
62	20240618	185900	820420670	19960	19960	19960	19960	2388
63	20240618	185800	820420670	19960	19960	19960	19960	0
64	20240618	185700	820420670	19960	19960	19960	19960	0
65	20240618	185600	820420670	19960	19960	19960	19960	0
66	20240618	185500	820420670	19960	19960	19960	19960	0
67	20240618	185400	820420670	19960	19960	19960	19960	0
68	20240618	185300	820420670	19960	19960	19960	19960	0
69	20240618	185200	820420670	19960	19960	19960	19960	0
70	20240618	185100	820420670	19960	19960	19960	19960	0
71	20240618	185000	820420670	19960	19960	19960	19960	0
72	20240618	184900	820420670	19960	19960	19960	19960	0
73	20240618	184800	820420670	19960	19960	19960	19960	0
74	20240618	184700	820420670	19960	19960	19960	19960	0
75	20240618	184600	820420670	19960	19960	19960	19960	0
76	20240618	184500	820420670	19960	19960	19960	19960	0
77	20240618	184400	820420670	19960	19960	19960	19960	0
78	20240618	184300	820420670	19960	19960	19960	19960	0
79	20240618	184200	820420670	19960	19960	19960	19960	0
80	20240618	184100	820420670	19960	19960	19960	19960	0
81	20240618	184000	820420670	19960	19960	19960	19960	0
82	20240618	183900	820420670	19960	19960	19960	19960	0
83	20240618	183800	820420670	19960	19960	19960	19960	0
84	20240618	183700	820420670	19960	19960	19960	19960	0
85	20240618	183600	820420670	19960	19960	19960	19960	0
86	20240618	183500	820420670	19960	19960	19960	19960	0
87	20240618	183400	820420670	19960	19960	19960	19960	0
88	20240618	183300	820420670	19960	19960	19960	19960	0
89	20240618	183200	820420670	19960	19960	19960	19960	0
90	20240618	183100	820420670	19960	19960	19960	19960	0
91	20240618	183000	820420670	19960	19960	19960	19960	0
92	20240618	182900	820420670	19960	19960	19960	19960	2388
93	20240618	182800	820420670	19960	19960	19960	19960	0
94	20240618	182700	820420670	19960	19960	19960	19960	0
95	20240618	182600	820420670	19960	19960	19960	19960	0
96	20240618	182500	820420670	19960	19960	19960	19960	0
97	20240618	182400	820420670	19960	19960	19960	19960	0
98	20240618	182300	820420670	19960	19960	19960	19960	0
99	20240618	182200	820420670	19960	19960	19960	19960	0
100	20240618	182100	820420670	19960	19960	19960	19960	0
101	20240618	182000	820420670	19960	19960	19960	19960	0
102	20240618	181900	820420670	19960	19960	19960	19960	0
103	20240618	181800	820420670	19960	19960	19960	19960	0
104	20240618	181700	820420670	19960	19960	19960	19960	0
105	20240618	181600	820420670	19960	19960	19960	19960	0
106	20240618	181500	820420670	19960	19960	19960	19960	0
107	20240618	181400	820420670	19960	19960	19960	19960	0
108	20240618	181300	820420670	19960	19960	19960	19960	0
109	20240618	181200	820420670	19960	19960	19960	19960	0
110	20240618	181100	820420670	19960	19960	19960	19960	0
111	20240618	181000	820420670	19960	19960	19960	19960	0
112	20240618	180900	820420670	19960	19960	19960	19960	0
113	20240618	180800	820420670	19960	19960	19960	19960	0
114	20240618	180700	820420670	19960	19960	19960	19960	0
115	20240618	180600	820420670	19960	19960	19960	19960	0
116	20240618	180500	820420670	19960	19960	19960	19960	0
117	20240618	180400	820420670	19960	19960	19960	19960	0
118	20240618	180300	820420670	19960	19960	19960	19960	0
119	20240618	180200	820420670	19960	19960	19960	19960	0
120	20240618	180100	820420670	19960	19960	19960	19960	0
121	20240618	180000	820420670	19960	19960	19960	19960	0
122	20240618	175900	820420670	19960	19960	19960	19960	2388
123	20240618	175800	820420670	19960	19960	19960	19960	0
124	20240618	175700	820420670	19960	19960	19960	19960	0
125	20240618	175600	820420670	19960	19960	19960	19960	0
126	20240618	175500	820420670	19960	19960	19960	19960	0
127	20240618	175400	820420670	19960	19960	19960	19960	0
128	20240618	175300	820420670	19960	19960	19960	19960	0
129	20240618	175200	820420670	19960	19960	19960	19960	0
130	20240618	175100	820420670	19960	19960	19960	19960	0
131	20240618	175000	820420670	19960	19960	19960	19960	0
132	20240618	174900	820420670	19960	19960	19960	19960	0
133	20240618	174800	820420670	19960	19960	19960	19960	0
134	20240618	174700	820420670	19960	19960	19960	19960	0
135	20240618	174600	820420670	19960	19960	19960	19960	0
136	20240618	174500	820420670	19960	19960	19960	19960	0
137	20240618	174400	820420670	19960	19960	19960	19960	0
138	20240618	174300	820420670	19960	19960	19960	19960	0
139	20240618	174200	820420670	19960	19960	19960	19960	0
140	20240618	174100	820420670	19960	19960	19960	19960	0
141	20240618	174000	820420670	19960	19960	19960	19960	0
142	20240618	173900	820420670	19960	19960	19960	19960	0
143	20240618	173800	820420670	19960	19960	19960	19960	0
144	20240618	173700	820420670	19960	19960	19960	19960	0
145	20240618	173600	820420670	19960	19960	19960	19960	0
146	20240618	173500	820420670	19960	19960	19960	19960	0
147	20240618	173400	820420670	19960	19960	19960	19960	0
148	20240618	173300	820420670	19960	19960	19960	19960	0
149	20240618	173200	820420670	19960	19960	19960	19960	0
150	20240618	173100	820420670	19960	19960	19960	19960	0
151	20240618	173000	820420670	19960	19960	19960	19960	0
152	20240618	172900	820420670	19960	19960	19960	19960	2388
153	20240618	172800	820420670	19960	19960	19960	19960	0
154	20240618	172700	820420670	19960	19960	19960	19960	0
155	20240618	172600	820420670	19960	19960	19960	19960	0
156	20240618	172500	820420670	19960	19960	19960	19960	0
157	20240618	172400	820420670	19960	19960	19960	19960	0
158	20240618	172300	820420670	19960	19960	19960	19960	0
159	20240618	172200	820420670	19960	19960	19960	19960	0
160	20240618	172100	820420670	19960	19960	19960	19960	0
161	20240618	172000	820420670	19960	19960	19960	19960	0
162	20240618	171900	820420670	19960	19960	19960	19960	0
163	20240618	171800	820420670	19960	19960	19960	19960	0
164	20240618	171700	820420670	19960	19960	19960	19960	0
165	20240618	171600	820420670	19960	19960	19960	19960	0
166	20240618	171500	820420670	19960	19960	19960	19960	0
167	20240618	171400	820420670	19960	19960	19960	19960	0
168	20240618	171300	820420670	19960	19960	19960	19960	0
169	20240618	171200	820420670	19960	19960	19960	19960	0
170	20240618	171100	820420670	19960	19960	19960	19960	0
171	20240618	171000	820420670	19960	19960	19960	19960	0
172	20240618	170900	820420670	19960	19960	19960	19960	0
173	20240618	170800	820420670	19960	19960	19960	19960	0
174	20240618	170700	820420670	19960	19960	19960	19960	0
175	20240618	170600	820420670	19960	19960	19960	19960	0
176	20240618	170500	820420670	19960	19960	19960	19960	0
177	20240618	170400	820420670	19960	19960	19960	19960	0
178	20240618	170300	820420670	19960	19960	19960	19960	0
179	20240618	170200	820420670	19960	19960	19960	19960	0
180	20240618	170100	820420670	19960	19960	19960	19960	0
181	20240618	170000	820420670	19960	19960	19960	19960	0
182	20240618	165900	820420670	19960	19960	19960	19960	2388
183	20240618	165800	820420670	19960	19960	19960	19960	0
184	20240618	165700	820420670	19960	19960	19960	19960	0
185	20240618	165600	820420670	19960	19960	19960	19960	0
186	20240618	165500	820420670	19960	19960	19960	19960	0
187	20240618	165400	820420670	19960	19960	19960	19960	0
188	20240618	165300	820420670	19960	19960	19960	19960	0
189	20240618	165200	820420670	19960	19960	19960	19960	0
190	20240618	165100	820420670	19960	19960	19960	19960	0
191	20240618	165000	820420670	19960	19960	19960	19960	0
192	20240618	164900	820420670	19960	19960	19960	19960	0
193	20240618	164800	820420670	19960	19960	19960	19960	0
194	20240618	164700	820420670	19960	19960	19960	19960	0
195	20240618	164600	820420670	19960	19960	19960	19960	0
196	20240618	164500	820420670	19960	19960	19960	19960	0
197	20240618	164400	820420670	19960	19960	19960	19960	0
198	20240618	164300	820420670	19960	19960	19960	19960	0
199	20240618	164200	820420670	19960	19960	19960	19960	0
200	20240618	164100	820420670	19960	19960	19960	19960	0
201	20240618	164000	820420670	19960	19960	19960	19960	0
202	20240618	163900	820420670	19960	19960	19960	19960	0
203	20240618	163800	820420670	19960	19960	19960	19960	0
204	20240618	163700	820420670	19960	19960	19960	19960	0
205	20240618	163600	820420670	19960	19960	19960	19960	0
206	20240618	163500	820420670	19960	19960	19960	19960	0
207	20240618	163400	820420670	19960	19960	19960	19960	0
208	20240618	163300	820420670	19960	19960	19960	19960	0
209	20240618	163200	820420670	19960	19960	19960	19960	0
210	20240618	163100	820420670	19960	19960	19960	19960	0
211	20240618	163000	820420670	19960	19960	19960	19960	0
212	20240618	162900	820420670	19960	19960	19960	19960	2388
213	20240618	162800	820420670	19960	19960	19960	19960	0
214	20240618	162700	820420670	19960	19960	19960	19960	0
215	20240618	162600	820420670	19960	19960	19960	19960	0
216	20240618	162500	820420670	19960	19960	19960	19960	0
217	20240618	162400	820420670	19960	19960	19960	19960	0
218	20240618	162300	820420670	19960	19960	19960	19960	0
219	20240618	162200	820420670	19960	19960	19960	19960	0
220	20240618	162100	820420670	19960	19960	19960	19960	0
221	20240618	162000	820420670	19960	19960	19960	19960	0
222	20240618	161900	820420670	19960	19960	19960	19960	0
223	20240618	161800	820420670	19960	19960	19960	19960	0
224	20240618	161700	820420670	19960	19960	19960	19960	0
225	20240618	161600	820420670	19960	19960	19960	19960	0
226	20240618	161500	820420670	19960	19960	19960	19960	0
227	20240618	161400	820420670	19960	19960	19960	19960	0
228	20240618	161300	820420670	19960	19960	19960	19960	0
229	20240618	161200	820420670	19960	19960	19960	19960	0
230	20240618	161100	820420670	19960	19960	19960	19960	0
231	20240618	161000	820420670	19960	19960	19960	19960	0
232	20240618	160900	820420670	19960	19960	19960	19960	0
233	20240618	160800	820420670	19960	19960	19960	19960	0
234	20240618	160700	820420670	19960	19960	19960	19960	0
235	20240618	160600	820420670	19960	19960	19960	19960	0
236	20240618	160500	820420670	19960	19960	19960	19960	0
237	20240618	160400	820420670	19960	19960	19960	19960	0
238	20240618	160300	820420670	19960	19960	19960	19960	0
239	20240618	160200	820420670	19960	19960	19960	19960	0
240	20240618	160100	820420670	19960	19960	19960	19960	0
241	20240618	160000	820420670	19960	19960	19960	19960	0
242	20240618	155900	820420670	19960	19960	19960	19960	2388
243	20240618	155800	820420670	19960	19960	19960	19960	0
244	20240618	155700	820420670	19960	19960	19960	19960	0
245	20240618	155600	820420670	19960	19960	19960	19960	0
246	20240618	155500	820420670	19960	19960	19960	19960	0
247	20240618	155400	820420670	19960	19960	19960	19960	0
248	20240618	155300	820420670	19960	19960	19960	19960	0
249	20240618	155200	820420670	19960	19960	19960	19960	0
250	20240618	155100	820420670	19960	19960	19960	19960	0
251	20240618	155000	820420670	19960	19960	19960	19960	0
252	20240618	154900	820420670	19960	19960	19960	19960	0
253	20240618	154800	820420670	19960	19960	19960	19960	0
254	20240618	154700	820420670	19960	19960	19960	19960	0
255	20240618	154600	820420670	19960	19960	19960	19960	0
256	20240618	154500	820420670	19960	19960	19960	19960	0
257	20240618	154400	820420670	19960	19960	19960	19960	0
258	20240618	154300	820420670	19960	19960	19960	19960	0
259	20240618	154200	820420670	19960	19960	19960	19960	0
260	20240618	154100	820420670	19960	19960	19960	19960	0
261	20240618	154000	820420670	19960	19960	19960	19960	0
262	20240618	153900	820420670	19960	19960	19960	19960	0
263	20240618	153800	820420670	19960	19960	19960	19960	0
264	20240618	153700	820420670	19960	19960	19960	19960	0
265	20240618	153600	820420670	19960	19960	19960	19960	0
266	20240618	153500	820420670	19960	19960	19960	19960	0
267	20240618	153400	820420670	19960	19960	19960	19960	0
268	20240618	153300	820420670	19960	19960	19960	19960	0
269	20240618	153200	820420670	19960	19960	19960	19960	0
270	20240618	153100	820420670	19960	19960	19960	19960	0
271	20240618	153000	820420670	19960	19960	19960	19960	2388
272	20240618	152900	772756190	19990	19990	19990	19990	0
273	20240618	152800	772756190	19990	19990	19990	19990	0
274	20240618	152700	772756190	19990	19990	19990	19990	0
275	20240618	152600	772756190	19990	19990	19990	19990	0
276	20240618	152500	772756190	19990	19990	19990	19990	0
277	20240618	152400	772756190	19990	19990	19990	19990	0
278	20240618	152300	772756190	19990	19990	19990	19990	0
279	20240618	152200	772756190	19990	19990	19990	19990	0
280	20240618	152100	772756190	19990	19990	19990	19990	0
281	20240618	152000	772756190	19990	19990	19990	19990	0
282	20240618	151900	772756190	19990	19990	19990	19970	62
283	20240618	151800	771517820	19990	19970	19990	19970	96
284	20240618	151700	769599780	19990	19970	19990	19970	240
285	20240618	151600	764806960	19970	19990	19990	19970	161
286	20240618	151500	761590220	19990	19990	19990	19990	0
287	20240618	151400	761590220	19990	19990	19990	19990	2
288	20240618	151300	761550240	19990	19990	19990	19990	130
289	20240618	151200	758951540	19990	19990	19990	19990	269
290	20240618	151100	753574230	20000	20000	20000	20000	6
291	20240618	151000	753454230	19990	19990	19990	19990	2
292	20240618	150900	753414250	20000	20000	20000	20000	0
293	20240618	150800	753414250	20000	20000	20000	20000	1
294	20240618	150700	753394250	19990	19990	19990	19990	358
295	20240618	150600	746237830	19990	19990	19990	19990	3
296	20240618	150500	746177860	19990	19980	19990	19970	89
297	20240618	150400	744399670	19980	19990	19990	19980	30
298	20240618	150300	743800220	19990	19990	19990	19990	103
299	20240618	150200	741741250	20000	20000	20000	20000	0
300	20240618	150100	741741250	20000	20000	20000	20000	6
301	20240618	150000	741621250	20000	20000	20000	20000	0
302	20240618	145900	741621250	20000	19980	20000	19970	1820
303	20240618	145800	705269370	20000	19990	20000	19990	302
304	20240618	145700	699232370	19980	19990	19990	19980	85
305	20240618	145600	697534020	19990	19990	19990	19990	10
306	20240618	145500	697334120	20050	20050	20050	20050	0
307	20240618	145400	697334120	20050	20050	20050	20050	0
308	20240618	145300	697334120	20050	20050	20050	20050	1
309	20240618	145200	697314070	19990	20050	20050	19990	37
310	20240618	145100	696574320	19980	19980	19980	19980	500
311	20240618	145000	686584320	20050	19980	20050	19980	324
312	20240618	144900	680110730	19990	19990	19990	19990	177
313	20240618	144800	676572500	20050	19990	20050	19990	501
314	20240618	144700	666557450	20050	20050	20050	19990	503
315	20240618	144600	656501100	20050	20000	20050	20000	101
316	20240618	144500	654481050	20050	20050	20050	20050	2
317	20240618	144400	654440950	20050	20050	20050	20050	0
318	20240618	144300	654440950	20050	20050	20050	20050	0
319	20240618	144200	654440950	20050	20000	20050	19990	207
320	20240618	144100	650302100	20050	20050	20050	20050	0
321	20240618	144000	650302100	20050	20050	20050	20000	873
322	20240618	143900	632841950	20050	20050	20050	20050	0
323	20240618	143800	632841950	20050	20000	20050	20000	51
324	20240618	143700	631821900	20050	20050	20050	20050	0
325	20240618	143600	631821900	20050	20000	20050	20000	266
326	20240618	143500	626497500	20050	20050	20050	20050	0
327	20240618	143400	626497500	20050	20050	20050	20050	0
328	20240618	143300	626497500	20050	20050	20050	20050	128
329	20240618	143200	623931100	20050	20050	20050	20050	0
330	20240618	143100	623931100	20050	20050	20050	20050	0
331	20240618	143000	623931100	20050	20050	20050	20050	0
332	20240618	142900	623931100	20050	20050	20050	20050	10
333	20240618	142800	623730600	20100	20100	20100	20100	0
334	20240618	142700	623730600	20100	20000	20100	20000	501
335	20240618	142600	613710500	20050	20050	20050	20050	1
336	20240618	142500	613690450	20100	20000	20100	20000	379
337	20240618	142400	606110350	20000	20000	20000	20000	0
338	20240618	142300	606110350	20000	20050	20050	20000	260
339	20240618	142200	600909850	20050	20050	20050	20050	0
340	20240618	142100	600909850	20050	20050	20050	20050	380
341	20240618	142000	593290850	20050	20050	20050	20050	0
342	20240618	141900	593290850	20050	20050	20050	20050	0
343	20240618	141800	593290850	20050	20050	20050	20050	0
344	20240618	141700	593290850	20050	20050	20050	20050	0
345	20240618	141600	593290850	20050	20050	20050	20050	499
346	20240618	141500	583285900	20050	20050	20050	20050	0
347	20240618	141400	583285900	20050	20050	20050	20050	0
348	20240618	141300	583285900	20050	20050	20050	20050	0
349	20240618	141200	583285900	20050	20050	20050	20050	5
350	20240618	141100	583185650	20050	20050	20050	20050	0
351	20240618	141000	583185650	20050	20050	20050	20000	334
352	20240618	140900	576501300	20050	20050	20050	20050	46
353	20240618	140800	575579000	20000	20000	20000	20000	5
354	20240618	140700	575479000	20050	20050	20050	20050	0
355	20240618	140600	575479000	20050	20050	20050	20050	70
356	20240618	140500	574075500	20050	20050	20050	20050	0
357	20240618	140400	574075500	20050	20050	20050	20050	0
358	20240618	140300	574075500	20050	20050	20050	20050	137
359	20240618	140200	571328650	20050	20050	20050	20050	0
360	20240618	140100	571328650	20050	20050	20050	20050	0
361	20240618	140000	571328650	20050	20050	20050	20050	8
362	20240618	135900	571168250	20050	20050	20050	20050	492
363	20240618	135800	561303650	20100	20100	20100	20100	0
364	20240618	135700	561303650	20100	20100	20100	20100	0
365	20240618	135600	561303650	20100	20100	20100	20100	0
366	20240618	135500	561303650	20100	20100	20100	20100	0
367	20240618	135400	561303650	20100	20100	20100	20100	0
368	20240618	135300	561303650	20100	20100	20100	20100	0
369	20240618	135200	561303650	20100	20100	20100	20100	0
370	20240618	135100	561303650	20100	20100	20100	20100	0
371	20240618	135000	561303650	20100	20100	20100	20100	35
372	20240618	134900	560600150	20100	20100	20100	20100	140
373	20240618	134800	557786150	20100	20100	20100	20100	0
374	20240618	134700	557786150	20100	20100	20100	20100	0
375	20240618	134600	557786150	20100	20100	20100	20100	0
376	20240618	134500	557786150	20100	20100	20100	20100	0
377	20240618	134400	557786150	20100	20100	20100	20100	0
378	20240618	134300	557786150	20100	20100	20100	20050	1432
379	20240618	134200	529068350	20150	20150	20150	20150	0
380	20240618	134100	529068350	20150	20150	20150	20150	0
381	20240618	134000	529068350	20150	20150	20150	20150	0
382	20240618	133900	529068350	20150	20150	20150	20150	1
383	20240618	133800	529048200	20100	20100	20100	20100	0
384	20240618	133700	529048200	20100	20100	20100	20100	5
385	20240618	133600	528947700	20150	20150	20150	20150	0
386	20240618	133500	528947700	20150	20150	20150	20150	0
387	20240618	133400	528947700	20150	20150	20150	20150	0
388	20240618	133300	528947700	20150	20150	20150	20150	1
389	20240618	133200	528927550	20100	20100	20100	20100	10
390	20240618	133100	528726550	20150	20150	20150	20150	1
391	20240618	133000	528706400	20100	20100	20100	20100	100
392	20240618	132900	526696400	20150	20100	20150	20100	152
393	20240618	132800	523641150	20100	20100	20100	20100	40
394	20240618	132700	522837150	20150	20150	20150	20150	0
395	20240618	132600	522837150	20150	20150	20150	20150	0
396	20240618	132500	522837150	20150	20150	20150	20150	0
397	20240618	132400	522837150	20150	20150	20150	20150	50
398	20240618	132300	521829650	20150	20150	20150	20150	0
399	20240618	132200	521829650	20150	20150	20150	20150	0
400	20240618	132100	521829650	20150	20150	20150	20050	2505
401	20240618	132000	471575100	20150	20150	20150	20150	0
402	20240618	131900	471575100	20150	20150	20150	20150	0
403	20240618	131800	471575100	20150	20150	20150	20150	0
404	20240618	131700	471575100	20150	20150	20150	20150	0
405	20240618	131600	471575100	20150	20150	20150	20150	0
406	20240618	131500	471575100	20150	20150	20150	20150	0
407	20240618	131400	471575100	20150	20150	20150	20150	0
408	20240618	131300	471575100	20150	20150	20150	20150	0
409	20240618	131200	471575100	20150	20150	20150	20150	0
410	20240618	131100	471575100	20150	20150	20150	20150	1
411	20240618	131000	471554950	20100	20100	20100	20100	20
412	20240618	130900	471152950	20150	20150	20150	20150	0
413	20240618	130800	471152950	20150	20150	20150	20150	0
414	20240618	130700	471152950	20150	20150	20150	20150	0
415	20240618	130600	471152950	20150	20150	20150	20150	0
416	20240618	130500	471152950	20150	20150	20150	20150	0
417	20240618	130400	471152950	20150	20150	20150	20150	2
418	20240618	130300	471112650	20150	20150	20150	20150	0
419	20240618	130200	471112650	20150	20100	20150	20100	387
420	20240618	130100	463333900	20150	20150	20150	20150	802
421	20240618	130000	447173600	20100	20150	20150	20100	801
422	20240618	125900	431073450	20150	20150	20150	20150	0
423	20240618	125800	431073450	20150	20150	20150	20150	0
424	20240618	125700	431073450	20150	20150	20150	20150	0
425	20240618	125600	431073450	20150	20150	20150	20150	0
426	20240618	125500	431073450	20150	20150	20150	20150	0
427	20240618	125400	431073450	20150	20150	20150	20150	0
428	20240618	125300	431073450	20150	20150	20150	20150	0
429	20240618	125200	431073450	20150	20150	20150	20150	0
430	20240618	125100	431073450	20150	20150	20150	20150	0
431	20240618	125000	431073450	20150	20150	20150	20150	0
432	20240618	124900	431073450	20150	20150	20150	20150	0
433	20240618	124800	431073450	20150	20150	20150	20150	0
434	20240618	124700	431073450	20150	20150	20150	20150	0
435	20240618	124600	431073450	20150	20150	20150	20150	0
436	20240618	124500	431073450	20150	20150	20150	20150	0
437	20240618	124400	431073450	20150	20150	20150	20150	0
438	20240618	124300	431073450	20150	20150	20150	20150	10
439	20240618	124200	430871950	20150	20150	20150	20150	0
440	20240618	124100	430871950	20150	20100	20150	20100	705
441	20240618	124000	416701350	20150	20150	20150	20150	1
442	20240618	123900	416681200	20150	20150	20150	20150	17
443	20240618	123800	416338650	20200	20200	20200	20200	0
444	20240618	123700	416338650	20200	20200	20200	20200	0
445	20240618	123600	416338650	20200	20200	20200	20200	0
446	20240618	123500	416338650	20200	20200	20200	20200	0
447	20240618	123400	416338650	20200	20200	20200	20200	0
448	20240618	123300	416338650	20200	20200	20200	20200	0
449	20240618	123200	416338650	20200	20200	20200	20200	0
450	20240618	123100	416338650	20200	20200	20200	20200	0
451	20240618	123000	416338650	20200	20200	20200	20200	1
452	20240618	122900	416318450	20150	20100	20150	20100	501
453	20240618	122800	406248300	20200	20200	20200	20200	0
454	20240618	122700	406248300	20200	20200	20200	20200	0
455	20240618	122600	406248300	20200	20150	20200	20150	15
456	20240618	122500	405945950	20200	20200	20200	20200	0
457	20240618	122400	405945950	20200	20200	20200	20200	0
458	20240618	122300	405945950	20200	20200	20200	20200	0
459	20240618	122200	405945950	20200	20200	20200	20200	0
460	20240618	122100	405945950	20200	20200	20200	20200	0
461	20240618	122000	405945950	20200	20200	20200	20200	0
462	20240618	121900	405945950	20200	20200	20200	20200	0
463	20240618	121800	405945950	20200	20200	20200	20200	1
464	20240618	121700	405925750	20150	20150	20150	20150	0
465	20240618	121600	405925750	20150	20150	20150	20150	560
466	20240618	121500	394641750	20200	20200	20200	20200	10
467	20240618	121400	394439750	20200	20200	20200	20200	0
468	20240618	121300	394439750	20200	20200	20200	20200	0
469	20240618	121200	394439750	20200	20200	20200	20200	0
470	20240618	121100	394439750	20200	20200	20200	20200	0
471	20240618	121000	394439750	20200	20200	20200	20200	0
472	20240618	120900	394439750	20200	20200	20200	20200	0
473	20240618	120800	394439750	20200	20200	20200	20200	0
474	20240618	120700	394439750	20200	20200	20200	20200	0
475	20240618	120600	394439750	20200	20200	20200	20200	0
476	20240618	120500	394439750	20200	20150	20200	20150	501
477	20240618	120400	384344550	20200	20200	20200	20200	0
478	20240618	120300	384344550	20200	20200	20200	20200	0
479	20240618	120200	384344550	20200	20200	20200	20200	0
480	20240618	120100	384344550	20200	20150	20200	20150	61
481	20240618	120000	383115350	20200	20200	20200	20200	0
482	20240618	115900	383115350	20200	20200	20200	20200	0
483	20240618	115800	383115350	20200	20200	20200	20200	0
484	20240618	115700	383115350	20200	20200	20200	20200	0
485	20240618	115600	383115350	20200	20200	20200	20200	1
486	20240618	115500	383095150	20150	20200	20200	20150	311
487	20240618	115400	376827250	20200	20200	20200	20200	20
488	20240618	115300	376423250	20200	20200	20200	20200	0
489	20240618	115200	376423250	20200	20200	20200	20200	0
490	20240618	115100	376423250	20200	20200	20200	20200	0
491	20240618	115000	376423250	20200	20200	20200	20200	0
492	20240618	114900	376423250	20200	20200	20200	20150	154
493	20240618	114800	373319950	20150	20200	20200	20150	5
494	20240618	114700	373219150	20150	20150	20150	20150	0
495	20240618	114600	373219150	20150	20150	20150	20150	1
496	20240618	114500	373199000	20150	20150	20150	20150	6
497	20240618	114400	373078100	20150	20150	20150	20150	6
498	20240618	114300	372957200	20200	20200	20200	20200	0
499	20240618	114200	372957200	20200	20200	20200	20200	0
500	20240618	114100	372957200	20200	20200	20200	20200	0
501	20240618	114000	372957200	20200	20200	20200	20200	0
502	20240618	113900	372957200	20200	20200	20200	20200	0
503	20240618	113800	372957200	20200	20200	20200	20200	30
504	20240618	113700	372351200	20200	20200	20200	20200	1
505	20240618	113600	372331000	20150	20150	20150	20150	1
506	20240618	113500	372310850	20150	20150	20150	20150	533
507	20240618	113400	361570900	20200	20200	20200	20200	0
508	20240618	113300	361570900	20200	20200	20200	20200	0
509	20240618	113200	361570900	20200	20200	20200	20200	0
510	20240618	113100	361570900	20200	20200	20200	20200	5
511	20240618	113000	361469900	20200	20150	20200	20150	51
512	20240618	112900	360442200	20200	20150	20200	20150	101
513	20240618	112800	358407000	20200	20200	20200	20200	0
514	20240618	112700	358407000	20200	20200	20200	20200	0
515	20240618	112600	358407000	20200	20200	20200	20200	0
516	20240618	112500	358407000	20200	20200	20200	20200	1
517	20240618	112400	358386800	20150	20150	20150	20150	7
518	20240618	112300	358245750	20150	20150	20150	20150	50
519	20240618	112200	357238250	20200	20200	20200	20200	0
520	20240618	112100	357238250	20200	20200	20200	20200	1
521	20240618	112000	357218050	20100	20150	20150	20100	500
522	20240618	111900	347152250	20200	20200	20200	20200	0
523	20240618	111800	347152250	20200	20200	20200	20200	0
524	20240618	111700	347152250	20200	20200	20200	20200	1
525	20240618	111600	347132050	20150	20150	20150	20150	200
526	20240618	111500	343102050	20200	20200	20200	20200	0
527	20240618	111400	343102050	20200	20200	20200	20200	0
528	20240618	111300	343102050	20200	20200	20200	20200	30
529	20240618	111200	342496050	20200	20200	20200	20200	854
530	20240618	111100	325245250	20200	20200	20200	20200	0
531	20240618	111000	325245250	20200	20200	20200	20200	0
532	20240618	110900	325245250	20200	20150	20200	20150	211
533	20240618	110800	320993550	20200	20200	20200	20200	0
534	20240618	110700	320993550	20200	20200	20200	20200	5
535	20240618	110600	320892550	20200	20200	20200	20150	1002
536	20240618	110500	300702150	20150	20150	20150	20150	50
537	20240618	110400	299694650	20200	20200	20200	20200	5
538	20240618	110300	299593650	20200	20150	20200	20150	110
539	20240618	110200	297376650	20200	20200	20200	20200	5
540	20240618	110100	297275650	20200	20200	20200	20200	0
541	20240618	110000	297275650	20200	20200	20200	20200	0
542	20240618	105900	297275650	20200	20150	20200	20150	251
543	20240618	105800	292217950	20200	20200	20200	20200	1
544	20240618	105700	292197750	20250	20200	20250	20150	2001
545	20240618	105600	251870250	20250	20250	20250	20250	1
546	20240618	105500	251850000	20200	20200	20200	20200	150
547	20240618	105400	248820000	20250	20250	20250	20250	0
548	20240618	105300	248820000	20250	20250	20250	20250	10
549	20240618	105200	248617500	20250	20250	20250	20250	0
550	20240618	105100	248617500	20250	20250	20250	20250	0
551	20240618	105000	248617500	20250	20250	20250	20250	0
552	20240618	104900	248617500	20250	20200	20250	20200	3735
553	20240618	104800	173095800	20150	20150	20150	20150	300
554	20240618	104700	167050800	20150	20150	20150	20150	293
555	20240618	104600	161146850	20150	20150	20150	20150	37
556	20240618	104500	160401300	20100	20150	20150	20100	52
557	20240618	104400	159353550	20100	20100	20100	20100	1
558	20240618	104300	159333450	20150	20150	20150	20150	0
559	20240618	104200	159333450	20150	20150	20150	20100	25
560	20240618	104100	158829950	20150	20100	20150	20100	103
561	20240618	104000	156754650	20150	20150	20150	20150	15
562	20240618	103900	156452400	20150	20150	20150	20150	14
563	20240618	103800	156170300	20150	20100	20150	20100	111
564	20240618	103700	153938650	20150	20150	20150	20150	2
565	20240618	103600	153898350	20200	20200	20200	20200	0
566	20240618	103500	153898350	20200	20200	20200	20200	0
567	20240618	103400	153898350	20200	20200	20200	20200	0
568	20240618	103300	153898350	20200	20200	20200	20200	0
569	20240618	103200	153898350	20200	20200	20200	20200	1
570	20240618	103100	153878150	20150	20150	20150	20150	30
571	20240618	103000	153273650	20200	20200	20200	20150	7
572	20240618	102900	153132500	20150	20150	20150	20150	500
573	20240618	102800	143057500	20200	20200	20200	20200	0
574	20240618	102700	143057500	20200	20150	20200	20150	2
575	20240618	102600	143017150	20150	20200	20200	20150	207
576	20240618	102500	138846050	20200	20200	20200	20200	0
577	20240618	102400	138846050	20200	20200	20200	20200	0
578	20240618	102300	138846050	20200	20200	20200	20200	0
579	20240618	102200	138846050	20200	20200	20200	20200	0
580	20240618	102100	138846050	20200	20200	20200	20200	0
581	20240618	102000	138846050	20200	20200	20200	20200	0
582	20240618	101900	138846050	20200	20200	20200	20200	0
583	20240618	101800	138846050	20200	20150	20200	20150	540
584	20240618	101700	127965000	20200	20200	20200	20200	11
585	20240618	101600	127742800	20200	20200	20200	20200	0
586	20240618	101500	127742800	20200	20200	20200	20200	0
587	20240618	101400	127742800	20200	20200	20200	20200	0
588	20240618	101300	127742800	20200	20200	20200	20200	0
589	20240618	101200	127742800	20200	20200	20200	20200	0
590	20240618	101100	127742800	20200	20150	20200	20150	2
591	20240618	101000	127702450	20200	20200	20200	20200	99
592	20240618	100900	125702650	20200	20200	20200	20200	101
593	20240618	100800	123662450	20200	20200	20200	20200	1
594	20240618	100700	123642250	20150	20150	20150	20150	0
595	20240618	100600	123642250	20150	20150	20150	20150	300
596	20240618	100500	117597250	20200	20200	20200	20200	2
597	20240618	100400	117556850	20200	20250	20250	20200	164
598	20240618	100300	114241500	20250	20250	20250	20200	57
599	20240618	100200	113087300	20250	20250	20250	20250	0
600	20240618	100100	113087300	20250	20250	20250	20250	1
601	20240618	100000	113067050	20250	20250	20250	20250	1
602	20240618	095900	113046800	20250	20250	20250	20200	127
603	20240618	095800	110476050	20200	20200	20200	20200	144
604	20240618	095700	107567250	20200	20200	20200	20200	52
605	20240618	095600	106516850	20200	20200	20200	20200	6
606	20240618	095500	106395650	20200	20200	20200	20200	4
607	20240618	095400	106314850	20200	20200	20200	20200	0
608	20240618	095300	106314850	20200	20200	20200	20200	0
609	20240618	095200	106314850	20200	20200	20200	20200	0
610	20240618	095100	106314850	20200	20200	20200	20200	0
611	20240618	095000	106314850	20200	20200	20200	20200	0
612	20240618	094900	106314850	20200	20200	20200	20200	1
613	20240618	094800	106294650	20150	20150	20150	20150	100
614	20240618	094700	104279650	20200	20200	20200	20200	0
615	20240618	094600	104279650	20200	20200	20200	20200	0
616	20240618	094500	104279650	20200	20200	20200	20200	0
617	20240618	094400	104279650	20200	20200	20200	20200	0
618	20240618	094300	104279650	20200	20200	20200	20200	0
619	20240618	094200	104279650	20200	20200	20200	20200	0
620	20240618	094100	104279650	20200	20150	20200	20150	2
621	20240618	094000	104239300	20150	20150	20150	20150	193
622	20240618	093900	100350350	20150	20150	20150	20150	0
623	20240618	093800	100350350	20150	20200	20200	20150	30
624	20240618	093700	99745450	20200	20200	20200	20200	32
625	20240618	093600	99099050	20200	20200	20200	20200	410
626	20240618	093500	90817050	20150	20200	20200	20150	61
627	20240618	093400	89587850	20150	20150	20150	20150	2
628	20240618	093300	89547550	20200	20200	20250	20200	20
629	20240618	093200	89143500	20250	20250	20250	20250	0
630	20240618	093100	89143500	20250	20250	20250	20250	0
631	20240618	093000	89143500	20250	20250	20250	20250	1
632	20240618	092900	89123250	20250	20250	20250	20250	0
633	20240618	092800	89123250	20250	20250	20250	20250	1
634	20240618	092700	89103000	20200	20200	20200	20200	68
635	20240618	092600	87729400	20200	20200	20200	20200	138
636	20240618	092500	84941800	20200	20200	20200	20200	18
637	20240618	092400	84578200	20200	20200	20200	20200	16
638	20240618	092300	84255000	20200	20200	20250	20200	221
639	20240618	092200	79790750	20250	20250	20250	20250	23
640	20240618	092100	79325000	20250	20250	20250	20250	15
641	20240618	092000	79021250	20250	20250	20250	20250	0
642	20240618	091900	79021250	20250	20250	20250	20250	33
643	20240618	091800	78353000	20250	20250	20250	20250	32
644	20240618	091700	77705000	20250	20250	20250	20250	20
645	20240618	091600	77300000	20250	20200	20250	20200	178
646	20240618	091500	73704350	20250	20300	20300	20250	137
647	20240618	091400	70930000	20300	20200	20300	20200	1412
648	20240618	091300	42371300	20150	20200	20200	20150	99
649	20240618	091200	40371550	20200	20150	20200	20150	301
650	20240618	091100	34306350	20150	20150	20150	20150	50
651	20240618	091000	33298850	20150	20100	20150	20100	356
652	20240618	090900	26125550	20100	20150	20150	20100	395
653	20240618	090800	18183550	20150	20150	20150	20150	48
654	20240618	090700	17216350	20200	20150	20200	20150	54
655	20240618	090600	16128050	20150	20150	20150	20150	64
656	20240618	090500	14838450	20150	20150	20200	20150	77
657	20240618	090400	13286800	20200	20200	20200	20150	59
658	20240618	090300	12097600	20200	20100	20200	20100	17
659	20240618	090200	11755500	20050	20050	20050	20000	383
660	20240618	090100	4080150	20050	20050	20050	20050	3
661	20240618	090000	4020000	20000	20000	20000	20000	201