KissMeData/043150/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	192500	456409800	27100	27100	27100	27100	893
3	20240618	192400	456409800	27100	27100	27100	27100	0
4	20240618	192300	456409800	27100	27100	27100	27100	0
5	20240618	192200	456409800	27100	27100	27100	27100	0
6	20240618	192100	456409800	27100	27100	27100	27100	0
7	20240618	192000	456409800	27100	27100	27100	27100	0
8	20240618	191900	456409800	27100	27100	27100	27100	0
9	20240618	191800	456409800	27100	27100	27100	27100	0
10	20240618	191700	456409800	27100	27100	27100	27100	0
11	20240618	191600	456409800	27100	27100	27100	27100	0
12	20240618	191500	456409800	27100	27100	27100	27100	0
13	20240618	191400	456409800	27100	27100	27100	27100	0
14	20240618	191300	456409800	27100	27100	27100	27100	0
15	20240618	191200	456409800	27100	27100	27100	27100	0
16	20240618	191100	456409800	27100	27100	27100	27100	0
17	20240618	191000	456409800	27100	27100	27100	27100	0
18	20240618	190900	456409800	27100	27100	27100	27100	0
19	20240618	190800	456409800	27100	27100	27100	27100	0
20	20240618	190700	456409800	27100	27100	27100	27100	0
21	20240618	190600	456409800	27100	27100	27100	27100	0
22	20240618	190500	456409800	27100	27100	27100	27100	0
23	20240618	190400	456409800	27100	27100	27100	27100	0
24	20240618	190300	456409800	27100	27100	27100	27100	0
25	20240618	190200	456409800	27100	27100	27100	27100	0
26	20240618	190100	456409800	27100	27100	27100	27100	0
27	20240618	190000	456409800	27100	27100	27100	27100	0
28	20240618	185900	456409800	27100	27100	27100	27100	0
29	20240618	185800	456409800	27100	27100	27100	27100	0
30	20240618	185700	456409800	27100	27100	27100	27100	0
31	20240618	185600	456409800	27100	27100	27100	27100	0
32	20240618	185500	456409800	27100	27100	27100	27100	893
33	20240618	185400	456409800	27100	27100	27100	27100	0
34	20240618	185300	456409800	27100	27100	27100	27100	0
35	20240618	185200	456409800	27100	27100	27100	27100	0
36	20240618	185100	456409800	27100	27100	27100	27100	0
37	20240618	185000	456409800	27100	27100	27100	27100	0
38	20240618	184900	456409800	27100	27100	27100	27100	0
39	20240618	184800	456409800	27100	27100	27100	27100	0
40	20240618	184700	456409800	27100	27100	27100	27100	0
41	20240618	184600	456409800	27100	27100	27100	27100	0
42	20240618	184500	456409800	27100	27100	27100	27100	0
43	20240618	184400	456409800	27100	27100	27100	27100	0
44	20240618	184300	456409800	27100	27100	27100	27100	0
45	20240618	184200	456409800	27100	27100	27100	27100	0
46	20240618	184100	456409800	27100	27100	27100	27100	0
47	20240618	184000	456409800	27100	27100	27100	27100	0
48	20240618	183900	456409800	27100	27100	27100	27100	0
49	20240618	183800	456409800	27100	27100	27100	27100	0
50	20240618	183700	456409800	27100	27100	27100	27100	0
51	20240618	183600	456409800	27100	27100	27100	27100	0
52	20240618	183500	456409800	27100	27100	27100	27100	0
53	20240618	183400	456409800	27100	27100	27100	27100	0
54	20240618	183300	456409800	27100	27100	27100	27100	0
55	20240618	183200	456409800	27100	27100	27100	27100	0
56	20240618	183100	456409800	27100	27100	27100	27100	0
57	20240618	183000	456409800	27100	27100	27100	27100	0
58	20240618	182900	456409800	27100	27100	27100	27100	0
59	20240618	182800	456409800	27100	27100	27100	27100	0
60	20240618	182700	456409800	27100	27100	27100	27100	0
61	20240618	182600	456409800	27100	27100	27100	27100	0
62	20240618	182500	456409800	27100	27100	27100	27100	893
63	20240618	182400	456409800	27100	27100	27100	27100	0
64	20240618	182300	456409800	27100	27100	27100	27100	0
65	20240618	182200	456409800	27100	27100	27100	27100	0
66	20240618	182100	456409800	27100	27100	27100	27100	0
67	20240618	182000	456409800	27100	27100	27100	27100	0
68	20240618	181900	456409800	27100	27100	27100	27100	0
69	20240618	181800	456409800	27100	27100	27100	27100	0
70	20240618	181700	456409800	27100	27100	27100	27100	0
71	20240618	181600	456409800	27100	27100	27100	27100	0
72	20240618	181500	456409800	27100	27100	27100	27100	0
73	20240618	181400	456409800	27100	27100	27100	27100	0
74	20240618	181300	456409800	27100	27100	27100	27100	0
75	20240618	181200	456409800	27100	27100	27100	27100	0
76	20240618	181100	456409800	27100	27100	27100	27100	0
77	20240618	181000	456409800	27100	27100	27100	27100	0
78	20240618	180900	456409800	27100	27100	27100	27100	0
79	20240618	180800	456409800	27100	27100	27100	27100	0
80	20240618	180700	456409800	27100	27100	27100	27100	0
81	20240618	180600	456409800	27100	27100	27100	27100	0
82	20240618	180500	456409800	27100	27100	27100	27100	0
83	20240618	180400	456409800	27100	27100	27100	27100	0
84	20240618	180300	456409800	27100	27100	27100	27100	0
85	20240618	180200	456409800	27100	27100	27100	27100	0
86	20240618	180100	456409800	27100	27100	27100	27100	0
87	20240618	180000	456409800	27100	27100	27100	27100	0
88	20240618	175900	456409800	27100	27100	27100	27100	0
89	20240618	175800	456409800	27100	27100	27100	27100	0
90	20240618	175700	456409800	27100	27100	27100	27100	0
91	20240618	175600	456409800	27100	27100	27100	27100	0
92	20240618	175500	456409800	27100	27100	27100	27100	893
93	20240618	175400	456409800	27100	27100	27100	27100	0
94	20240618	175300	456409800	27100	27100	27100	27100	0
95	20240618	175200	456409800	27100	27100	27100	27100	0
96	20240618	175100	456409800	27100	27100	27100	27100	0
97	20240618	175000	456409800	27100	27100	27100	27100	0
98	20240618	174900	456409800	27100	27100	27100	27100	0
99	20240618	174800	456409800	27100	27100	27100	27100	0
100	20240618	174700	456409800	27100	27100	27100	27100	0
101	20240618	174600	456409800	27100	27100	27100	27100	0
102	20240618	174500	456409800	27100	27100	27100	27100	0
103	20240618	174400	456409800	27100	27100	27100	27100	0
104	20240618	174300	456409800	27100	27100	27100	27100	0
105	20240618	174200	456409800	27100	27100	27100	27100	0
106	20240618	174100	456409800	27100	27100	27100	27100	0
107	20240618	174000	456409800	27100	27100	27100	27100	0
108	20240618	173900	456409800	27100	27100	27100	27100	0
109	20240618	173800	456409800	27100	27100	27100	27100	0
110	20240618	173700	456409800	27100	27100	27100	27100	0
111	20240618	173600	456409800	27100	27100	27100	27100	0
112	20240618	173500	456409800	27100	27100	27100	27100	0
113	20240618	173400	456409800	27100	27100	27100	27100	0
114	20240618	173300	456409800	27100	27100	27100	27100	0
115	20240618	173200	456409800	27100	27100	27100	27100	0
116	20240618	173100	456409800	27100	27100	27100	27100	0
117	20240618	173000	456409800	27100	27100	27100	27100	0
118	20240618	172900	456409800	27100	27100	27100	27100	0
119	20240618	172800	456409800	27100	27100	27100	27100	0
120	20240618	172700	456409800	27100	27100	27100	27100	0
121	20240618	172600	456409800	27100	27100	27100	27100	0
122	20240618	172500	456409800	27100	27100	27100	27100	893
123	20240618	172400	456409800	27100	27100	27100	27100	0
124	20240618	172300	456409800	27100	27100	27100	27100	0
125	20240618	172200	456409800	27100	27100	27100	27100	0
126	20240618	172100	456409800	27100	27100	27100	27100	0
127	20240618	172000	456409800	27100	27100	27100	27100	0
128	20240618	171900	456409800	27100	27100	27100	27100	0
129	20240618	171800	456409800	27100	27100	27100	27100	0
130	20240618	171700	456409800	27100	27100	27100	27100	0
131	20240618	171600	456409800	27100	27100	27100	27100	0
132	20240618	171500	456409800	27100	27100	27100	27100	0
133	20240618	171400	456409800	27100	27100	27100	27100	0
134	20240618	171300	456409800	27100	27100	27100	27100	0
135	20240618	171200	456409800	27100	27100	27100	27100	0
136	20240618	171100	456409800	27100	27100	27100	27100	0
137	20240618	171000	456409800	27100	27100	27100	27100	0
138	20240618	170900	456409800	27100	27100	27100	27100	0
139	20240618	170800	456409800	27100	27100	27100	27100	0
140	20240618	170700	456409800	27100	27100	27100	27100	0
141	20240618	170600	456409800	27100	27100	27100	27100	0
142	20240618	170500	456409800	27100	27100	27100	27100	0
143	20240618	170400	456409800	27100	27100	27100	27100	0
144	20240618	170300	456409800	27100	27100	27100	27100	0
145	20240618	170200	456409800	27100	27100	27100	27100	0
146	20240618	170100	456409800	27100	27100	27100	27100	0
147	20240618	170000	456409800	27100	27100	27100	27100	0
148	20240618	165900	456409800	27100	27100	27100	27100	0
149	20240618	165800	456409800	27100	27100	27100	27100	0
150	20240618	165700	456409800	27100	27100	27100	27100	0
151	20240618	165600	456409800	27100	27100	27100	27100	0
152	20240618	165500	456409800	27100	27100	27100	27100	893
153	20240618	165400	456409800	27100	27100	27100	27100	0
154	20240618	165300	456409800	27100	27100	27100	27100	0
155	20240618	165200	456409800	27100	27100	27100	27100	0
156	20240618	165100	456409800	27100	27100	27100	27100	0
157	20240618	165000	456409800	27100	27100	27100	27100	0
158	20240618	164900	456409800	27100	27100	27100	27100	0
159	20240618	164800	456409800	27100	27100	27100	27100	0
160	20240618	164700	456409800	27100	27100	27100	27100	0
161	20240618	164600	456409800	27100	27100	27100	27100	0
162	20240618	164500	456409800	27100	27100	27100	27100	0
163	20240618	164400	456409800	27100	27100	27100	27100	0
164	20240618	164300	456409800	27100	27100	27100	27100	0
165	20240618	164200	456409800	27100	27100	27100	27100	0
166	20240618	164100	456409800	27100	27100	27100	27100	0
167	20240618	164000	456409800	27100	27100	27100	27100	0
168	20240618	163900	456409800	27100	27100	27100	27100	0
169	20240618	163800	456409800	27100	27100	27100	27100	0
170	20240618	163700	456409800	27100	27100	27100	27100	0
171	20240618	163600	456409800	27100	27100	27100	27100	0
172	20240618	163500	456409800	27100	27100	27100	27100	0
173	20240618	163400	456409800	27100	27100	27100	27100	0
174	20240618	163300	456409800	27100	27100	27100	27100	0
175	20240618	163200	456409800	27100	27100	27100	27100	0
176	20240618	163100	456409800	27100	27100	27100	27100	0
177	20240618	163000	456409800	27100	27100	27100	27100	0
178	20240618	162900	456409800	27100	27100	27100	27100	0
179	20240618	162800	456409800	27100	27100	27100	27100	0
180	20240618	162700	456409800	27100	27100	27100	27100	0
181	20240618	162600	456409800	27100	27100	27100	27100	0
182	20240618	162500	456409800	27100	27100	27100	27100	893
183	20240618	162400	456409800	27100	27100	27100	27100	0
184	20240618	162300	456409800	27100	27100	27100	27100	0
185	20240618	162200	456409800	27100	27100	27100	27100	0
186	20240618	162100	456409800	27100	27100	27100	27100	0
187	20240618	162000	456409800	27100	27100	27100	27100	0
188	20240618	161900	456409800	27100	27100	27100	27100	0
189	20240618	161800	456409800	27100	27100	27100	27100	0
190	20240618	161700	456409800	27100	27100	27100	27100	0
191	20240618	161600	456409800	27100	27100	27100	27100	0
192	20240618	161500	456409800	27100	27100	27100	27100	0
193	20240618	161400	456409800	27100	27100	27100	27100	0
194	20240618	161300	456409800	27100	27100	27100	27100	0
195	20240618	161200	456409800	27100	27100	27100	27100	0
196	20240618	161100	456409800	27100	27100	27100	27100	0
197	20240618	161000	456409800	27100	27100	27100	27100	0
198	20240618	160900	456409800	27100	27100	27100	27100	0
199	20240618	160800	456409800	27100	27100	27100	27100	0
200	20240618	160700	456409800	27100	27100	27100	27100	0
201	20240618	160600	456409800	27100	27100	27100	27100	0
202	20240618	160500	456409800	27100	27100	27100	27100	0
203	20240618	160400	456409800	27100	27100	27100	27100	0
204	20240618	160300	456409800	27100	27100	27100	27100	0
205	20240618	160200	456409800	27100	27100	27100	27100	0
206	20240618	160100	456409800	27100	27100	27100	27100	0
207	20240618	160000	456409800	27100	27100	27100	27100	0
208	20240618	155900	456409800	27100	27100	27100	27100	0
209	20240618	155800	456409800	27100	27100	27100	27100	0
210	20240618	155700	456409800	27100	27100	27100	27100	0
211	20240618	155600	456409800	27100	27100	27100	27100	0
212	20240618	155500	456409800	27100	27100	27100	27100	893
213	20240618	155400	456409800	27100	27100	27100	27100	0
214	20240618	155300	456409800	27100	27100	27100	27100	0
215	20240618	155200	456409800	27100	27100	27100	27100	0
216	20240618	155100	456409800	27100	27100	27100	27100	0
217	20240618	155000	456409800	27100	27100	27100	27100	0
218	20240618	154900	456409800	27100	27100	27100	27100	0
219	20240618	154800	456409800	27100	27100	27100	27100	0
220	20240618	154700	456409800	27100	27100	27100	27100	0
221	20240618	154600	456409800	27100	27100	27100	27100	0
222	20240618	154500	456409800	27100	27100	27100	27100	0
223	20240618	154400	456409800	27100	27100	27100	27100	0
224	20240618	154300	456409800	27100	27100	27100	27100	0
225	20240618	154200	456409800	27100	27100	27100	27100	0
226	20240618	154100	456409800	27100	27100	27100	27100	0
227	20240618	154000	456409800	27100	27100	27100	27100	0
228	20240618	153900	456409800	27100	27100	27100	27100	0
229	20240618	153800	456409800	27100	27100	27100	27100	0
230	20240618	153700	456409800	27100	27100	27100	27100	0
231	20240618	153600	456409800	27100	27100	27100	27100	0
232	20240618	153500	456409800	27100	27100	27100	27100	0
233	20240618	153400	456409800	27100	27100	27100	27100	0
234	20240618	153300	456409800	27100	27100	27100	27100	0
235	20240618	153200	456409800	27100	27100	27100	27100	0
236	20240618	153100	456409800	27100	27100	27100	27100	0
237	20240618	153000	456409800	27100	27100	27100	27100	893
238	20240618	152900	432209500	26950	26950	26950	26950	0
239	20240618	152800	432209500	26950	26950	26950	26950	0
240	20240618	152700	432209500	26950	26950	26950	26950	0
241	20240618	152600	432209500	26950	26950	26950	26950	0
242	20240618	152500	432209500	26950	26950	26950	26950	0
243	20240618	152400	432209500	26950	26950	26950	26950	0
244	20240618	152300	432209500	26950	26950	26950	26950	0
245	20240618	152200	432209500	26950	26950	26950	26950	0
246	20240618	152100	432209500	26950	26950	26950	26950	0
247	20240618	152000	432209500	26950	26950	26950	26950	0
248	20240618	151900	432209500	26950	26900	26950	26900	23
249	20240618	151800	431590750	26900	26900	26900	26900	2
250	20240618	151700	431536950	26900	26950	26950	26900	17
251	20240618	151600	431078850	26950	26950	26950	26950	10
252	20240618	151500	430809350	26950	26950	26950	26950	1
253	20240618	151400	430782400	26900	26900	26900	26900	45
254	20240618	151300	429571900	26950	26950	26950	26950	1
255	20240618	151200	429544950	26950	26950	26950	26950	15
256	20240618	151100	429140700	26950	26950	26950	26950	5
257	20240618	151000	429005950	27000	27000	27000	26900	4
258	20240618	150900	428898150	26900	26950	26950	26900	212
259	20240618	150800	423185250	26950	26900	26950	26900	27
260	20240618	150700	422458600	26950	26950	26950	26950	3
261	20240618	150600	422377750	26950	26950	26950	26950	0
262	20240618	150500	422377750	26950	26950	26950	26950	2
263	20240618	150400	422323850	26950	26950	26950	26950	3
264	20240618	150300	422243000	26950	26950	26950	26950	5
265	20240618	150200	422108250	26950	26950	26950	26950	1
266	20240618	150100	422081300	26950	26900	26950	26900	129
267	20240618	150000	418611100	26900	26900	26900	26900	9
268	20240618	145900	418369000	26900	26900	26900	26900	5
269	20240618	145800	418234500	26900	26900	26900	26900	6
270	20240618	145700	418073100	26900	26900	26900	26900	1
271	20240618	145600	418046200	26900	26950	26950	26900	9
272	20240618	145500	417804050	26900	26900	26950	26900	15
273	20240618	145400	417400500	26950	26950	26950	26950	19
274	20240618	145300	416888450	26950	26950	26950	26950	1
275	20240618	145200	416861500	26950	26950	26950	26950	2
276	20240618	145100	416807600	26850	26950	26950	26850	45
277	20240618	145000	415597350	26950	26950	26950	26950	5
278	20240618	144900	415462600	26950	26950	26950	26950	1
279	20240618	144800	415435650	26950	26950	26950	26950	17
280	20240618	144700	414977500	26950	26950	26950	26950	1
281	20240618	144600	414950550	26950	26950	26950	26950	3
282	20240618	144500	414869700	26950	26950	26950	26950	2
283	20240618	144400	414815800	26950	26900	26950	26900	3
284	20240618	144300	414735000	26950	26950	26950	26950	2
285	20240618	144200	414681100	26950	26900	26950	26900	16
286	20240618	144100	414250650	26950	26950	26950	26950	1
287	20240618	144000	414223700	26950	26950	26950	26950	0
288	20240618	143900	414223700	26950	26950	26950	26950	1
289	20240618	143800	414196750	26900	26900	26900	26900	0
290	20240618	143700	414196750	26900	26900	26900	26900	13
291	20240618	143600	413847050	26900	26900	26900	26900	93
292	20240618	143500	411345350	26900	26900	26900	26900	1
293	20240618	143400	411318450	26900	26900	26900	26900	0
294	20240618	143300	411318450	26900	26900	26900	26900	0
295	20240618	143200	411318450	26900	26900	26900	26900	0
296	20240618	143100	411318450	26900	26900	26900	26900	0
297	20240618	143000	411318450	26900	26900	26900	26900	2
298	20240618	142900	411264650	26850	26850	26850	26850	0
299	20240618	142800	411264650	26850	26850	26850	26800	738
300	20240618	142700	391454600	26850	26850	26850	26850	5
301	20240618	142600	391320350	26850	26850	26850	26850	39
302	20240618	142500	390273200	26900	26900	26900	26900	2
303	20240618	142400	390219400	26900	26900	26900	26900	0
304	20240618	142300	390219400	26900	26900	26900	26900	0
305	20240618	142200	390219400	26900	26900	26900	26900	23
306	20240618	142100	389600700	26850	26850	26850	26850	8
307	20240618	142000	389385900	26850	26850	26850	26850	0
308	20240618	141900	389385900	26850	26850	26850	26850	0
309	20240618	141800	389385900	26850	26850	26850	26850	36
310	20240618	141700	388419300	26850	26900	26900	26850	11
311	20240618	141600	388123900	26900	26900	26900	26900	3
312	20240618	141500	388043200	26900	26900	26900	26900	12
313	20240618	141400	387720400	26900	26900	26900	26900	1
314	20240618	141300	387693500	26900	26900	26900	26900	1
315	20240618	141200	387666600	26900	26900	26900	26900	0
316	20240618	141100	387666600	26900	26900	26900	26900	0
317	20240618	141000	387666600	26900	26850	26900	26850	104
318	20240618	140900	384869200	26900	26900	26900	26900	100
319	20240618	140800	382179200	26900	26900	26900	26900	3
320	20240618	140700	382098500	26800	26850	26850	26800	48
321	20240618	140600	380811350	26900	26900	26900	26900	0
322	20240618	140500	380811350	26900	26850	26900	26850	113
323	20240618	140400	377772800	26850	26850	26850	26850	14
324	20240618	140300	377396900	26900	26900	26900	26900	0
325	20240618	140200	377396900	26900	26900	26900	26900	0
326	20240618	140100	377396900	26900	26900	26900	26900	0
327	20240618	140000	377396900	26900	26900	26900	26900	0
328	20240618	135900	377396900	26900	26850	26900	26800	74
329	20240618	135800	375410050	26900	26900	26900	26800	957
330	20240618	135700	349703100	26900	26900	26900	26900	0
331	20240618	135600	349703100	26900	26900	26900	26900	0
332	20240618	135500	349703100	26900	26900	26900	26900	1
333	20240618	135400	349676200	26950	26950	26950	26950	2
334	20240618	135300	349622300	26900	26950	26950	26900	6
335	20240618	135200	349460650	26950	26950	26950	26950	2
336	20240618	135100	349406750	26900	26900	26900	26900	0
337	20240618	135000	349406750	26900	26900	26900	26900	0
338	20240618	134900	349406750	26900	26900	26900	26900	0
339	20240618	134800	349406750	26900	26900	26900	26900	12
340	20240618	134700	349083950	26900	26900	26900	26900	7
341	20240618	134600	348895650	26950	26950	26950	26950	0
342	20240618	134500	348895650	26950	26950	26950	26950	1
343	20240618	134400	348868700	26950	26950	26950	26950	2
344	20240618	134300	348814800	26950	26950	26950	26950	5
345	20240618	134200	348680050	26950	26950	26950	26950	0
346	20240618	134100	348680050	26950	26950	26950	26950	1
347	20240618	134000	348653100	26900	26900	26900	26900	8
348	20240618	133900	348437900	26900	26900	26900	26900	10
349	20240618	133800	348168900	26900	26900	26900	26900	0
350	20240618	133700	348168900	26900	26900	26900	26900	2
351	20240618	133600	348115100	26900	26850	26900	26850	201
352	20240618	133500	342717650	26850	26900	26900	26850	393
353	20240618	133400	332146300	26950	26950	26950	26950	2
354	20240618	133300	332092400	26950	26950	26950	26950	0
355	20240618	133200	332092400	26950	26950	26950	26950	4
356	20240618	133100	331984600	26950	26950	26950	26950	0
357	20240618	133000	331984600	26950	26950	26950	26950	1
358	20240618	132900	331957650	26950	26950	26950	26950	6
359	20240618	132800	331795950	26900	26900	26900	26900	0
360	20240618	132700	331795950	26900	26900	26900	26900	0
361	20240618	132600	331795950	26900	26900	26900	26900	0
362	20240618	132500	331795950	26900	26900	26900	26900	0
363	20240618	132400	331795950	26900	26950	26950	26900	11
364	20240618	132300	331499550	26950	26950	26950	26950	0
365	20240618	132200	331499550	26950	26950	26950	26950	0
366	20240618	132100	331499550	26950	26950	26950	26950	2
367	20240618	132000	331445650	26950	26950	26950	26900	28
368	20240618	131900	330691100	26900	26950	26950	26900	56
369	20240618	131800	329181950	26950	26950	26950	26950	41
370	20240618	131700	328077000	26950	26950	26950	26950	0
371	20240618	131600	328077000	26950	26950	26950	26950	1
372	20240618	131500	328050050	26950	26950	26950	26950	0
373	20240618	131400	328050050	26950	26950	26950	26950	0
374	20240618	131300	328050050	26950	26950	26950	26950	1
375	20240618	131200	328023100	26900	26900	26900	26900	0
376	20240618	131100	328023100	26900	26900	26900	26900	0
377	20240618	131000	328023100	26900	26950	26950	26900	5
378	20240618	130900	327888400	26950	26950	26950	26950	1
379	20240618	130800	327861450	26950	26950	26950	26950	0
380	20240618	130700	327861450	26950	26950	26950	26950	0
381	20240618	130600	327861450	26950	26950	26950	26950	0
382	20240618	130500	327861450	26950	26950	26950	26950	0
383	20240618	130400	327861450	26950	26950	26950	26950	0
384	20240618	130300	327861450	26950	26950	26950	26950	0
385	20240618	130200	327861450	26950	26950	26950	26950	0
386	20240618	130100	327861450	26950	26950	26950	26950	1
387	20240618	130000	327834500	26950	26950	26950	26950	2
388	20240618	125900	327780600	26900	26900	26900	26900	0
389	20240618	125800	327780600	26900	26950	26950	26900	6
390	20240618	125700	327619150	26900	26900	26900	26900	0
391	20240618	125600	327619150	26900	26900	26900	26900	0
392	20240618	125500	327619150	26900	26900	26900	26900	1
393	20240618	125400	327592250	26900	26900	26900	26900	0
394	20240618	125300	327592250	26900	26900	26900	26900	0
395	20240618	125200	327592250	26900	26900	26900	26900	65
396	20240618	125100	325843750	26900	26900	26900	26900	0
397	20240618	125000	325843750	26900	26900	26900	26900	0
398	20240618	124900	325843750	26900	26900	26900	26850	494
399	20240618	124800	312557500	26950	26950	26950	26950	0
400	20240618	124700	312557500	26950	26950	26950	26950	6
401	20240618	124600	312395800	26950	26950	26950	26950	0
402	20240618	124500	312395800	26950	26950	26950	26950	1
403	20240618	124400	312368850	26950	26950	26950	26950	10
404	20240618	124300	312099350	26950	26950	26950	26950	10
405	20240618	124200	311829850	26950	26950	26950	26950	6
406	20240618	124100	311668150	26950	26950	26950	26950	11
407	20240618	124000	311371700	26900	26900	26900	26900	0
408	20240618	123900	311371700	26900	26950	26950	26900	24
409	20240618	123800	310725900	26950	27000	27000	26950	17
410	20240618	123700	310267700	26950	26950	26950	26950	1
411	20240618	123600	310240750	27000	27000	27000	27000	0
412	20240618	123500	310240750	27000	27000	27000	27000	0
413	20240618	123400	310240750	27000	27000	27000	27000	1
414	20240618	123300	310213750	27000	26900	27000	26900	10
415	20240618	123200	309944350	27000	27000	27000	27000	0
416	20240618	123100	309944350	27000	27000	27000	27000	1
417	20240618	123000	309917350	27000	26900	27000	26900	25
418	20240618	122900	309244750	26900	26950	26950	26900	536
419	20240618	122800	294826250	27000	27000	27000	27000	0
420	20240618	122700	294826250	27000	27000	27000	27000	1
421	20240618	122600	294799250	27000	27000	27000	27000	0
422	20240618	122500	294799250	27000	27000	27000	27000	0
423	20240618	122400	294799250	27000	27000	27000	27000	2
424	20240618	122300	294745250	26900	26900	26900	26900	0
425	20240618	122200	294745250	26900	26900	26900	26900	0
426	20240618	122100	294745250	26900	26900	26900	26900	3
427	20240618	122000	294664550	26950	26950	26950	26950	2
428	20240618	121900	294610650	27000	27000	27000	27000	1
429	20240618	121800	294583650	26950	26950	26950	26950	0
430	20240618	121700	294583650	26950	26950	26950	26950	0
431	20240618	121600	294583650	26950	26950	26950	26950	7
432	20240618	121500	294395000	26950	26950	26950	26950	1
433	20240618	121400	294368050	26950	26950	26950	26950	104
434	20240618	121300	291565250	27000	27000	27000	27000	0
435	20240618	121200	291565250	27000	27000	27000	27000	1
436	20240618	121100	291538250	27000	27000	27000	27000	0
437	20240618	121000	291538250	27000	27000	27000	27000	0
438	20240618	120900	291538250	27000	27000	27000	27000	10
439	20240618	120800	291268250	27000	27000	27000	27000	0
440	20240618	120700	291268250	27000	27000	27000	27000	0
441	20240618	120600	291268250	27000	27000	27000	27000	200
442	20240618	120500	285868250	27000	27000	27000	27000	0
443	20240618	120400	285868250	27000	27000	27000	27000	0
444	20240618	120300	285868250	27000	27000	27000	27000	1
445	20240618	120200	285841250	27000	27000	27000	27000	3
446	20240618	120100	285760250	27000	27000	27000	27000	0
447	20240618	120000	285760250	27000	27000	27000	27000	0
448	20240618	115900	285760250	27000	26950	27000	26950	10
449	20240618	115800	285490400	27050	27050	27050	27050	0
450	20240618	115700	285490400	27050	27050	27050	27050	1
451	20240618	115600	285463350	27050	27050	27050	27050	2
452	20240618	115500	285409250	26950	26950	26950	26950	79
453	20240618	115400	283280200	27050	27050	27050	27050	0
454	20240618	115300	283280200	27050	27050	27050	27050	0
455	20240618	115200	283280200	27050	27050	27050	27050	0
456	20240618	115100	283280200	27050	27050	27050	27050	0
457	20240618	115000	283280200	27050	27050	27050	27050	1
458	20240618	114900	283253150	27050	27050	27050	27050	0
459	20240618	114800	283253150	27050	27050	27050	27050	0
460	20240618	114700	283253150	27050	27050	27050	27050	0
461	20240618	114600	283253150	27050	27050	27050	27050	28
462	20240618	114500	282495750	26950	26950	26950	26950	0
463	20240618	114400	282495750	26950	26950	26950	26950	0
464	20240618	114300	282495750	26950	27000	27000	26950	281
465	20240618	114200	274912800	26950	26950	26950	26950	14
466	20240618	114100	274535500	26950	27000	27000	26950	41
467	20240618	114000	273430500	26950	26950	26950	26950	0
468	20240618	113900	273430500	26950	27000	27000	26950	9
469	20240618	113800	273187900	26900	26900	26900	26900	0
470	20240618	113700	273187900	26900	26900	26900	26900	0
471	20240618	113600	273187900	26900	26950	26950	26900	111
472	20240618	113500	270196700	27000	27000	27000	27000	2
473	20240618	113400	270142700	27000	27000	27000	27000	2
474	20240618	113300	270088700	27000	27000	27000	27000	0
475	20240618	113200	270088700	27000	27000	27000	27000	0
476	20240618	113100	270088700	27000	27000	27000	27000	0
477	20240618	113000	270088700	27000	27000	27000	27000	0
478	20240618	112900	270088700	27000	27000	27000	27000	1
479	20240618	112800	270061700	27000	27000	27000	27000	1
480	20240618	112700	270034700	27000	27000	27000	27000	5
481	20240618	112600	269899700	27000	27000	27000	27000	0
482	20240618	112500	269899700	27000	27000	27000	27000	1
483	20240618	112400	269872700	27000	27000	27000	27000	0
484	20240618	112300	269872700	27000	27000	27000	27000	30
485	20240618	112200	269062700	27000	27000	27000	27000	0
486	20240618	112100	269062700	27000	27000	27000	27000	10
487	20240618	112000	268792700	27000	27000	27000	27000	0
488	20240618	111900	268792700	27000	27000	27000	27000	0
489	20240618	111800	268792700	27000	27000	27000	27000	0
490	20240618	111700	268792700	27000	27000	27000	27000	1
491	20240618	111600	268765700	27000	27000	27000	27000	2
492	20240618	111500	268711700	26950	26950	26950	26950	0
493	20240618	111400	268711700	26950	26950	26950	26950	57
494	20240618	111300	267175550	26950	26950	26950	26950	520
495	20240618	111200	253161550	26950	26950	26950	26950	0
496	20240618	111100	253161550	26950	26950	26950	26950	1
497	20240618	111000	253134600	27000	27000	27000	27000	3
498	20240618	110900	253053600	27000	27000	27000	27000	0
499	20240618	110800	253053600	27000	27000	27000	27000	0
500	20240618	110700	253053600	27000	27000	27000	27000	18
501	20240618	110600	252567600	27000	27000	27000	27000	3
502	20240618	110500	252486600	27000	27000	27000	27000	2
503	20240618	110400	252432600	27000	27000	27000	27000	4
504	20240618	110300	252324600	27000	27000	27000	27000	0
505	20240618	110200	252324600	27000	27000	27000	27000	1
506	20240618	110100	252297600	27000	27000	27000	27000	31
507	20240618	110000	251460600	27000	27000	27000	27000	1
508	20240618	105900	251433600	26950	26950	26950	26950	0
509	20240618	105800	251433600	26950	26950	26950	26950	0
510	20240618	105700	251433600	26950	26950	26950	26950	0
511	20240618	105600	251433600	26950	26950	26950	26950	0
512	20240618	105500	251433600	26950	26950	26950	26950	1
513	20240618	105400	251406650	26950	26950	26950	26950	0
514	20240618	105300	251406650	26950	26950	26950	26950	0
515	20240618	105200	251406650	26950	26950	26950	26950	0
516	20240618	105100	251406650	26950	26950	26950	26950	0
517	20240618	105000	251406650	26950	26950	26950	26950	0
518	20240618	104900	251406650	26950	26950	26950	26950	0
519	20240618	104800	251406650	26950	26950	26950	26950	0
520	20240618	104700	251406650	26950	26950	26950	26950	0
521	20240618	104600	251406650	26950	26950	26950	26950	0
522	20240618	104500	251406650	26950	26950	26950	26950	0
523	20240618	104400	251406650	26950	26950	26950	26950	14
524	20240618	104300	251029350	27000	27000	27000	27000	0
525	20240618	104200	251029350	27000	27000	27000	27000	1
526	20240618	104100	251002350	27000	27000	27000	27000	0
527	20240618	104000	251002350	27000	27000	27000	27000	1
528	20240618	103900	250975350	27050	27050	27050	27050	0
529	20240618	103800	250975350	27050	27050	27050	27050	1
530	20240618	103700	250948300	26900	26900	26900	26900	0
531	20240618	103600	250948300	26900	27000	27000	26900	500
532	20240618	103500	237476200	27050	27050	27100	27050	15
533	20240618	103400	237070400	27000	27000	27000	27000	0
534	20240618	103300	237070400	27000	27000	27000	27000	0
535	20240618	103200	237070400	27000	27000	27000	27000	7
536	20240618	103100	236881400	27000	27000	27000	27000	0
537	20240618	103000	236881400	27000	27000	27000	27000	18
538	20240618	102900	236395400	27150	27150	27150	27150	0
539	20240618	102800	236395400	27150	27100	27150	27100	3
540	20240618	102700	236314050	27150	27000	27150	27000	79
541	20240618	102600	234180900	27000	27000	27000	27000	0
542	20240618	102500	234180900	27000	27000	27000	27000	270
543	20240618	102400	226890900	27000	27000	27000	27000	6
544	20240618	102300	226728900	26950	26900	26950	26900	415
545	20240618	102200	215564650	26950	26950	26950	26950	75
546	20240618	102100	213543400	26950	26950	26950	26950	30
547	20240618	102000	212734900	27000	26950	27000	26950	145
548	20240618	101900	208826850	26950	26950	26950	26950	0
549	20240618	101800	208826850	26950	26950	26950	26900	82
550	20240618	101700	206618950	26950	26950	26950	26950	0
551	20240618	101600	206618950	26950	26950	26950	26950	59
552	20240618	101500	205028900	26950	26950	26950	26900	170
553	20240618	101400	200448300	26950	26950	26950	26950	0
554	20240618	101300	200448300	26950	26950	26950	26950	30
555	20240618	101200	199639800	26950	26950	26950	26950	82
556	20240618	101100	197429900	26950	27000	27000	26950	142
557	20240618	101000	193597900	27050	27050	27050	27050	0
558	20240618	100900	193597900	27050	27050	27050	27050	0
559	20240618	100800	193597900	27050	27050	27050	27050	0
560	20240618	100700	193597900	27050	27050	27050	27050	0
561	20240618	100600	193597900	27050	27050	27050	27050	0
562	20240618	100500	193597900	27050	27050	27050	27050	3
563	20240618	100400	193516750	27000	27050	27050	27000	500
564	20240618	100300	180009100	27050	27050	27050	27050	0
565	20240618	100200	180009100	27050	27050	27050	27050	0
566	20240618	100100	180009100	27050	27050	27050	27050	18
567	20240618	100000	179522200	27150	27150	27150	27150	7
568	20240618	095900	179332150	27050	27100	27100	27050	200
569	20240618	095800	173917100	27150	27150	27150	27150	2
570	20240618	095700	173862800	27150	27150	27150	27150	2
571	20240618	095600	173808500	27100	27100	27100	27100	478
572	20240618	095500	160854700	27100	27100	27100	27100	22
573	20240618	095400	160258500	27100	27050	27100	27050	12
574	20240618	095300	159933550	27050	27050	27050	27050	180
575	20240618	095200	155064550	27050	27050	27050	27050	6
576	20240618	095100	154902250	27050	27000	27050	27000	14
577	20240618	095000	154523800	27050	27050	27050	27050	0
578	20240618	094900	154523800	27050	27050	27050	27050	12
579	20240618	094800	154199200	27050	27050	27050	27050	20
580	20240618	094700	153658200	27050	27050	27050	27050	10
581	20240618	094600	153387700	27050	27050	27050	27050	50
582	20240618	094500	152035200	27050	27050	27050	27050	0
583	20240618	094400	152035200	27050	27050	27050	27050	4
584	20240618	094300	151927000	27050	27000	27050	27000	161
585	20240618	094200	147579950	27050	27000	27050	27000	101
586	20240618	094100	144852900	27000	27000	27000	27000	178
587	20240618	094000	140046900	27000	27000	27000	27000	0
588	20240618	093900	140046900	27000	27050	27050	27000	1613
589	20240618	093800	96495400	27050	27050	27050	27050	10
590	20240618	093700	96224900	27000	27000	27000	27000	0
591	20240618	093600	96224900	27000	27000	27000	27000	0
592	20240618	093500	96224900	27000	27050	27050	27000	41
593	20240618	093400	95117850	27000	27000	27000	27000	0
594	20240618	093300	95117850	27000	27000	27000	27000	211
595	20240618	093200	89420850	27000	27000	27000	26950	17
596	20240618	093100	88962000	26950	26950	26950	26950	500
597	20240618	093000	75487000	26900	26900	26900	26900	0
598	20240618	092900	75487000	26900	26900	26900	26900	0
599	20240618	092800	75487000	26900	26900	26900	26900	50
600	20240618	092700	74142000	26950	26950	26950	26900	120
601	20240618	092600	70908250	26950	27000	27050	26950	774
602	20240618	092500	50018600	27050	27050	27050	27000	293
603	20240618	092400	42095000	27050	27050	27050	27050	20
604	20240618	092300	41554000	27050	27050	27050	27050	0
605	20240618	092200	41554000	27050	27050	27050	27050	0
606	20240618	092100	41554000	27050	27150	27150	27050	182
607	20240618	092000	36617150	27250	27250	27250	27200	3
608	20240618	091900	36535450	27250	27200	27250	27200	5
609	20240618	091800	36399300	27250	27250	27250	27250	0
610	20240618	091700	36399300	27250	27200	27250	27200	101
611	20240618	091600	33652050	27200	27200	27200	27200	0
612	20240618	091500	33652050	27200	27200	27200	27200	5
613	20240618	091400	33516050	27200	27200	27200	27200	1
614	20240618	091300	33488850	27200	27200	27200	27200	6
615	20240618	091200	33325650	27250	27250	27250	27250	0
616	20240618	091100	33325650	27250	27200	27250	27200	88
617	20240618	091000	30929600	27250	27200	27250	27100	193
618	20240618	090900	25687250	27100	27150	27150	27100	553
619	20240618	090800	10697750	27150	27150	27150	27150	0
620	20240618	090700	10697750	27150	27100	27150	27100	102
621	20240618	090600	7932000	27150	27150	27150	27150	5
622	20240618	090500	7796250	27100	27100	27100	27100	21
623	20240618	090400	7227150	27150	27150	27150	27150	1
624	20240618	090300	7200000	27100	27150	27150	27100	22
625	20240618	090200	6603000	27200	27200	27200	27200	3
626	20240618	090100	6521400	27250	27250	27250	27250	20
627	20240618	090000	5976400	27200	27150	27200	27150	220