KissMeData/054950/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	193500	1695814300	29600	29600	29600	29600	512
3	20240618	193400	1695814300	29600	29600	29600	29600	0
4	20240618	193300	1695814300	29600	29600	29600	29600	0
5	20240618	193200	1695814300	29600	29600	29600	29600	0
6	20240618	193100	1695814300	29600	29600	29600	29600	0
7	20240618	193000	1695814300	29600	29600	29600	29600	0
8	20240618	192900	1695814300	29600	29600	29600	29600	0
9	20240618	192800	1695814300	29600	29600	29600	29600	0
10	20240618	192700	1695814300	29600	29600	29600	29600	0
11	20240618	192600	1695814300	29600	29600	29600	29600	0
12	20240618	192500	1695814300	29600	29600	29600	29600	0
13	20240618	192400	1695814300	29600	29600	29600	29600	0
14	20240618	192300	1695814300	29600	29600	29600	29600	0
15	20240618	192200	1695814300	29600	29600	29600	29600	0
16	20240618	192100	1695814300	29600	29600	29600	29600	0
17	20240618	192000	1695814300	29600	29600	29600	29600	0
18	20240618	191900	1695814300	29600	29600	29600	29600	0
19	20240618	191800	1695814300	29600	29600	29600	29600	0
20	20240618	191700	1695814300	29600	29600	29600	29600	0
21	20240618	191600	1695814300	29600	29600	29600	29600	0
22	20240618	191500	1695814300	29600	29600	29600	29600	0
23	20240618	191400	1695814300	29600	29600	29600	29600	0
24	20240618	191300	1695814300	29600	29600	29600	29600	0
25	20240618	191200	1695814300	29600	29600	29600	29600	0
26	20240618	191100	1695814300	29600	29600	29600	29600	0
27	20240618	191000	1695814300	29600	29600	29600	29600	0
28	20240618	190900	1695814300	29600	29600	29600	29600	0
29	20240618	190800	1695814300	29600	29600	29600	29600	0
30	20240618	190700	1695814300	29600	29600	29600	29600	0
31	20240618	190600	1695814300	29600	29600	29600	29600	0
32	20240618	190500	1695814300	29600	29600	29600	29600	512
33	20240618	190400	1695814300	29600	29600	29600	29600	0
34	20240618	190300	1695814300	29600	29600	29600	29600	0
35	20240618	190200	1695814300	29600	29600	29600	29600	0
36	20240618	190100	1695814300	29600	29600	29600	29600	0
37	20240618	190000	1695814300	29600	29600	29600	29600	0
38	20240618	185900	1695814300	29600	29600	29600	29600	0
39	20240618	185800	1695814300	29600	29600	29600	29600	0
40	20240618	185700	1695814300	29600	29600	29600	29600	0
41	20240618	185600	1695814300	29600	29600	29600	29600	0
42	20240618	185500	1695814300	29600	29600	29600	29600	0
43	20240618	185400	1695814300	29600	29600	29600	29600	0
44	20240618	185300	1695814300	29600	29600	29600	29600	0
45	20240618	185200	1695814300	29600	29600	29600	29600	0
46	20240618	185100	1695814300	29600	29600	29600	29600	0
47	20240618	185000	1695814300	29600	29600	29600	29600	0
48	20240618	184900	1695814300	29600	29600	29600	29600	0
49	20240618	184800	1695814300	29600	29600	29600	29600	0
50	20240618	184700	1695814300	29600	29600	29600	29600	0
51	20240618	184600	1695814300	29600	29600	29600	29600	0
52	20240618	184500	1695814300	29600	29600	29600	29600	0
53	20240618	184400	1695814300	29600	29600	29600	29600	0
54	20240618	184300	1695814300	29600	29600	29600	29600	0
55	20240618	184200	1695814300	29600	29600	29600	29600	0
56	20240618	184100	1695814300	29600	29600	29600	29600	0
57	20240618	184000	1695814300	29600	29600	29600	29600	0
58	20240618	183900	1695814300	29600	29600	29600	29600	0
59	20240618	183800	1695814300	29600	29600	29600	29600	0
60	20240618	183700	1695814300	29600	29600	29600	29600	0
61	20240618	183600	1695814300	29600	29600	29600	29600	0
62	20240618	183500	1695814300	29600	29600	29600	29600	512
63	20240618	183400	1695814300	29600	29600	29600	29600	0
64	20240618	183300	1695814300	29600	29600	29600	29600	0
65	20240618	183200	1695814300	29600	29600	29600	29600	0
66	20240618	183100	1695814300	29600	29600	29600	29600	0
67	20240618	183000	1695814300	29600	29600	29600	29600	0
68	20240618	182900	1695814300	29600	29600	29600	29600	0
69	20240618	182800	1695814300	29600	29600	29600	29600	0
70	20240618	182700	1695814300	29600	29600	29600	29600	0
71	20240618	182600	1695814300	29600	29600	29600	29600	0
72	20240618	182500	1695814300	29600	29600	29600	29600	0
73	20240618	182400	1695814300	29600	29600	29600	29600	0
74	20240618	182300	1695814300	29600	29600	29600	29600	0
75	20240618	182200	1695814300	29600	29600	29600	29600	0
76	20240618	182100	1695814300	29600	29600	29600	29600	0
77	20240618	182000	1695814300	29600	29600	29600	29600	0
78	20240618	181900	1695814300	29600	29600	29600	29600	0
79	20240618	181800	1695814300	29600	29600	29600	29600	0
80	20240618	181700	1695814300	29600	29600	29600	29600	0
81	20240618	181600	1695814300	29600	29600	29600	29600	0
82	20240618	181500	1695814300	29600	29600	29600	29600	0
83	20240618	181400	1695814300	29600	29600	29600	29600	0
84	20240618	181300	1695814300	29600	29600	29600	29600	0
85	20240618	181200	1695814300	29600	29600	29600	29600	0
86	20240618	181100	1695814300	29600	29600	29600	29600	0
87	20240618	181000	1695814300	29600	29600	29600	29600	0
88	20240618	180900	1695814300	29600	29600	29600	29600	0
89	20240618	180800	1695814300	29600	29600	29600	29600	0
90	20240618	180700	1695814300	29600	29600	29600	29600	0
91	20240618	180600	1695814300	29600	29600	29600	29600	0
92	20240618	180500	1695814300	29600	29600	29600	29600	512
93	20240618	180400	1695814300	29600	29600	29600	29600	0
94	20240618	180300	1695814300	29600	29600	29600	29600	0
95	20240618	180200	1695814300	29600	29600	29600	29600	0
96	20240618	180100	1695814300	29600	29600	29600	29600	0
97	20240618	180000	1695814300	29600	29600	29600	29600	0
98	20240618	175900	1695814300	29600	29600	29600	29600	0
99	20240618	175800	1695814300	29600	29600	29600	29600	0
100	20240618	175700	1695814300	29600	29600	29600	29600	0
101	20240618	175600	1695814300	29600	29600	29600	29600	0
102	20240618	175500	1695814300	29600	29600	29600	29600	0
103	20240618	175400	1695814300	29600	29600	29600	29600	0
104	20240618	175300	1695814300	29600	29600	29600	29600	0
105	20240618	175200	1695814300	29600	29600	29600	29600	0
106	20240618	175100	1695814300	29600	29600	29600	29600	0
107	20240618	175000	1695814300	29600	29600	29600	29600	0
108	20240618	174900	1695814300	29600	29600	29600	29600	0
109	20240618	174800	1695814300	29600	29600	29600	29600	0
110	20240618	174700	1695814300	29600	29600	29600	29600	0
111	20240618	174600	1695814300	29600	29600	29600	29600	0
112	20240618	174500	1695814300	29600	29600	29600	29600	0
113	20240618	174400	1695814300	29600	29600	29600	29600	0
114	20240618	174300	1695814300	29600	29600	29600	29600	0
115	20240618	174200	1695814300	29600	29600	29600	29600	0
116	20240618	174100	1695814300	29600	29600	29600	29600	0
117	20240618	174000	1695814300	29600	29600	29600	29600	0
118	20240618	173900	1695814300	29600	29600	29600	29600	0
119	20240618	173800	1695814300	29600	29600	29600	29600	0
120	20240618	173700	1695814300	29600	29600	29600	29600	0
121	20240618	173600	1695814300	29600	29600	29600	29600	0
122	20240618	173500	1695814300	29600	29600	29600	29600	512
123	20240618	173400	1695814300	29600	29600	29600	29600	0
124	20240618	173300	1695814300	29600	29600	29600	29600	0
125	20240618	173200	1695814300	29600	29600	29600	29600	0
126	20240618	173100	1695814300	29600	29600	29600	29600	0
127	20240618	173000	1695814300	29600	29600	29600	29600	0
128	20240618	172900	1695814300	29600	29600	29600	29600	0
129	20240618	172800	1695814300	29600	29600	29600	29600	0
130	20240618	172700	1695814300	29600	29600	29600	29600	0
131	20240618	172600	1695814300	29600	29600	29600	29600	0
132	20240618	172500	1695814300	29600	29600	29600	29600	0
133	20240618	172400	1695814300	29600	29600	29600	29600	0
134	20240618	172300	1695814300	29600	29600	29600	29600	0
135	20240618	172200	1695814300	29600	29600	29600	29600	0
136	20240618	172100	1695814300	29600	29600	29600	29600	0
137	20240618	172000	1695814300	29600	29600	29600	29600	0
138	20240618	171900	1695814300	29600	29600	29600	29600	0
139	20240618	171800	1695814300	29600	29600	29600	29600	0
140	20240618	171700	1695814300	29600	29600	29600	29600	0
141	20240618	171600	1695814300	29600	29600	29600	29600	0
142	20240618	171500	1695814300	29600	29600	29600	29600	0
143	20240618	171400	1695814300	29600	29600	29600	29600	0
144	20240618	171300	1695814300	29600	29600	29600	29600	0
145	20240618	171200	1695814300	29600	29600	29600	29600	0
146	20240618	171100	1695814300	29600	29600	29600	29600	0
147	20240618	171000	1695814300	29600	29600	29600	29600	0
148	20240618	170900	1695814300	29600	29600	29600	29600	0
149	20240618	170800	1695814300	29600	29600	29600	29600	0
150	20240618	170700	1695814300	29600	29600	29600	29600	0
151	20240618	170600	1695814300	29600	29600	29600	29600	0
152	20240618	170500	1695814300	29600	29600	29600	29600	512
153	20240618	170400	1695814300	29600	29600	29600	29600	0
154	20240618	170300	1695814300	29600	29600	29600	29600	0
155	20240618	170200	1695814300	29600	29600	29600	29600	0
156	20240618	170100	1695814300	29600	29600	29600	29600	0
157	20240618	170000	1695814300	29600	29600	29600	29600	0
158	20240618	165900	1695814300	29600	29600	29600	29600	0
159	20240618	165800	1695814300	29600	29600	29600	29600	0
160	20240618	165700	1695814300	29600	29600	29600	29600	0
161	20240618	165600	1695814300	29600	29600	29600	29600	0
162	20240618	165500	1695814300	29600	29600	29600	29600	0
163	20240618	165400	1695814300	29600	29600	29600	29600	0
164	20240618	165300	1695814300	29600	29600	29600	29600	0
165	20240618	165200	1695814300	29600	29600	29600	29600	0
166	20240618	165100	1695814300	29600	29600	29600	29600	0
167	20240618	165000	1695814300	29600	29600	29600	29600	0
168	20240618	164900	1695814300	29600	29600	29600	29600	0
169	20240618	164800	1695814300	29600	29600	29600	29600	0
170	20240618	164700	1695814300	29600	29600	29600	29600	0
171	20240618	164600	1695814300	29600	29600	29600	29600	0
172	20240618	164500	1695814300	29600	29600	29600	29600	0
173	20240618	164400	1695814300	29600	29600	29600	29600	0
174	20240618	164300	1695814300	29600	29600	29600	29600	0
175	20240618	164200	1695814300	29600	29600	29600	29600	0
176	20240618	164100	1695814300	29600	29600	29600	29600	0
177	20240618	164000	1695814300	29600	29600	29600	29600	0
178	20240618	163900	1695814300	29600	29600	29600	29600	0
179	20240618	163800	1695814300	29600	29600	29600	29600	0
180	20240618	163700	1695814300	29600	29600	29600	29600	0
181	20240618	163600	1695814300	29600	29600	29600	29600	0
182	20240618	163500	1695814300	29600	29600	29600	29600	512
183	20240618	163400	1695814300	29600	29600	29600	29600	0
184	20240618	163300	1695814300	29600	29600	29600	29600	0
185	20240618	163200	1695814300	29600	29600	29600	29600	0
186	20240618	163100	1695814300	29600	29600	29600	29600	0
187	20240618	163000	1695814300	29600	29600	29600	29600	0
188	20240618	162900	1695814300	29600	29600	29600	29600	0
189	20240618	162800	1695814300	29600	29600	29600	29600	0
190	20240618	162700	1695814300	29600	29600	29600	29600	0
191	20240618	162600	1695814300	29600	29600	29600	29600	0
192	20240618	162500	1695814300	29600	29600	29600	29600	0
193	20240618	162400	1695814300	29600	29600	29600	29600	0
194	20240618	162300	1695814300	29600	29600	29600	29600	0
195	20240618	162200	1695814300	29600	29600	29600	29600	0
196	20240618	162100	1695814300	29600	29600	29600	29600	0
197	20240618	162000	1695814300	29600	29600	29600	29600	0
198	20240618	161900	1695814300	29600	29600	29600	29600	0
199	20240618	161800	1695814300	29600	29600	29600	29600	0
200	20240618	161700	1695814300	29600	29600	29600	29600	0
201	20240618	161600	1695814300	29600	29600	29600	29600	0
202	20240618	161500	1695814300	29600	29600	29600	29600	0
203	20240618	161400	1695814300	29600	29600	29600	29600	0
204	20240618	161300	1695814300	29600	29600	29600	29600	0
205	20240618	161200	1695814300	29600	29600	29600	29600	0
206	20240618	161100	1695814300	29600	29600	29600	29600	0
207	20240618	161000	1695814300	29600	29600	29600	29600	0
208	20240618	160900	1695814300	29600	29600	29600	29600	0
209	20240618	160800	1695814300	29600	29600	29600	29600	0
210	20240618	160700	1695814300	29600	29600	29600	29600	0
211	20240618	160600	1695814300	29600	29600	29600	29600	0
212	20240618	160500	1695814300	29600	29600	29600	29600	512
213	20240618	160400	1695814300	29600	29600	29600	29600	0
214	20240618	160300	1695814300	29600	29600	29600	29600	0
215	20240618	160200	1695814300	29600	29600	29600	29600	0
216	20240618	160100	1695814300	29600	29600	29600	29600	0
217	20240618	160000	1695814300	29600	29600	29600	29600	0
218	20240618	155900	1695814300	29600	29600	29600	29600	0
219	20240618	155800	1695814300	29600	29600	29600	29600	0
220	20240618	155700	1695814300	29600	29600	29600	29600	0
221	20240618	155600	1695814300	29600	29600	29600	29600	0
222	20240618	155500	1695814300	29600	29600	29600	29600	0
223	20240618	155400	1695814300	29600	29600	29600	29600	0
224	20240618	155300	1695814300	29600	29600	29600	29600	0
225	20240618	155200	1695814300	29600	29600	29600	29600	0
226	20240618	155100	1695814300	29600	29600	29600	29600	0
227	20240618	155000	1695814300	29600	29600	29600	29600	0
228	20240618	154900	1695814300	29600	29600	29600	29600	0
229	20240618	154800	1695814300	29600	29600	29600	29600	0
230	20240618	154700	1695814300	29600	29600	29600	29600	0
231	20240618	154600	1695814300	29600	29600	29600	29600	0
232	20240618	154500	1695814300	29600	29600	29600	29600	0
233	20240618	154400	1695814300	29600	29600	29600	29600	0
234	20240618	154300	1695814300	29600	29600	29600	29600	0
235	20240618	154200	1695814300	29600	29600	29600	29600	0
236	20240618	154100	1695814300	29600	29600	29600	29600	0
237	20240618	154000	1695814300	29600	29600	29600	29600	0
238	20240618	153900	1695814300	29600	29600	29600	29600	0
239	20240618	153800	1695814300	29600	29600	29600	29600	0
240	20240618	153700	1695814300	29600	29600	29600	29600	0
241	20240618	153600	1695814300	29600	29600	29600	29600	0
242	20240618	153500	1695814300	29600	29600	29600	29600	512
243	20240618	153400	1695814300	29600	29600	29600	29600	0
244	20240618	153300	1695814300	29600	29600	29600	29600	0
245	20240618	153200	1695814300	29600	29600	29600	29600	0
246	20240618	153100	1695814300	29600	29600	29600	29600	0
247	20240618	153000	1695814300	29600	29600	29600	29600	512
248	20240618	152900	1680659100	29650	29650	29650	29650	0
249	20240618	152800	1680659100	29650	29650	29650	29650	0
250	20240618	152700	1680659100	29650	29650	29650	29650	0
251	20240618	152600	1680659100	29650	29650	29650	29650	0
252	20240618	152500	1680659100	29650	29650	29650	29650	0
253	20240618	152400	1680659100	29650	29650	29650	29650	0
254	20240618	152300	1680659100	29650	29650	29650	29650	0
255	20240618	152200	1680659100	29650	29650	29650	29650	0
256	20240618	152100	1680659100	29650	29650	29650	29650	0
257	20240618	152000	1680659100	29650	29650	29650	29650	0
258	20240618	151900	1680659100	29650	29600	29650	29600	91
259	20240618	151800	1677963350	29600	29600	29600	29600	3
260	20240618	151700	1677874550	29600	29600	29650	29600	142
261	20240618	151600	1673671250	29600	29600	29600	29550	8
262	20240618	151500	1673434750	29600	29600	29600	29600	0
263	20240618	151400	1673434750	29600	29600	29600	29600	5
264	20240618	151300	1673286750	29600	29600	29600	29600	10
265	20240618	151200	1672990750	29650	29650	29650	29650	10
266	20240618	151100	1672694250	29550	29550	29600	29550	468
267	20240618	151000	1658858200	29550	29550	29600	29500	718
268	20240618	150900	1637657550	29600	29600	29600	29600	1
269	20240618	150800	1637627950	29550	29550	29600	29550	87
270	20240618	150700	1635055600	29600	29550	29600	29550	18
271	20240618	150600	1634523650	29600	29550	29600	29550	11
272	20240618	150500	1634198550	29600	29550	29600	29550	42
273	20240618	150400	1632957150	29600	29600	29600	29600	17
274	20240618	150300	1632453950	29600	29600	29600	29600	2
275	20240618	150200	1632394750	29550	29600	29700	29550	300
276	20240618	150100	1623529000	29700	29650	29700	29600	403
277	20240618	150000	1611592900	29650	29700	29700	29650	18
278	20240618	145900	1611059150	29650	29650	29700	29650	6
279	20240618	145800	1610881150	29650	29650	29650	29650	13
280	20240618	145700	1610495700	29650	29650	29650	29650	50
281	20240618	145600	1609013200	29700	29700	29700	29700	1
282	20240618	145500	1608983500	29650	29650	29650	29650	55
283	20240618	145400	1607352750	29650	29650	29650	29650	9
284	20240618	145300	1607085900	29700	29700	29700	29700	8
285	20240618	145200	1606848300	29700	29700	29700	29700	2
286	20240618	145100	1606788900	29700	29700	29700	29700	6
287	20240618	145000	1606610700	29650	29700	29700	29650	29
288	20240618	144900	1605750250	29750	29700	29750	29700	215
289	20240618	144800	1599364700	29700	29700	29700	29700	123
290	20240618	144700	1595711600	29700	29700	29700	29700	221
291	20240618	144600	1589147900	29700	29750	29750	29700	18
292	20240618	144500	1588612900	29700	29700	29700	29700	16
293	20240618	144400	1588137700	29750	29750	29750	29750	0
294	20240618	144300	1588137700	29750	29700	29750	29700	19
295	20240618	144200	1587573350	29700	29750	29750	29700	22
296	20240618	144100	1586919450	29750	29750	29750	29750	32
297	20240618	144000	1585967450	29750	29800	29800	29750	47
298	20240618	143900	1584567700	29800	29750	29800	29750	46
299	20240618	143800	1583199150	29750	29750	29750	29750	60
300	20240618	143700	1581414150	29750	29750	29750	29750	277
301	20240618	143600	1573173400	29750	29700	29750	29700	18
302	20240618	143500	1572638700	29700	29850	29850	29700	103
303	20240618	143400	1569579400	29850	29850	29850	29700	25
304	20240618	143300	1568834950	29700	29700	29700	29700	16
305	20240618	143200	1568359750	29850	29800	29850	29800	250
306	20240618	143100	1560901500	29800	29700	29800	29700	18
307	20240618	143000	1560366800	29700	29700	29700	29700	16
308	20240618	142900	1559891600	29700	29700	29700	29700	0
309	20240618	142800	1559891600	29700	29700	29800	29700	23
310	20240618	142700	1559208400	29700	29650	29700	29650	22
311	20240618	142600	1558555600	29700	29700	29700	29700	89
312	20240618	142500	1555912300	29800	29750	29800	29750	300
313	20240618	142400	1546973650	29750	29750	29750	29750	1
314	20240618	142300	1546943900	29650	29700	29700	29650	30
315	20240618	142200	1546054250	29650	29650	29650	29650	0
316	20240618	142100	1546054250	29650	29650	29650	29650	16
317	20240618	142000	1545579850	29850	29500	29850	29500	167
318	20240618	141900	1540615600	29500	29500	29500	29500	25
319	20240618	141800	1539878100	29600	29650	29650	29600	294
320	20240618	141700	1531174200	29650	29600	29650	29600	91
321	20240618	141600	1528480100	29600	29600	29600	29600	35
322	20240618	141500	1527444100	29500	29500	29500	29500	14
323	20240618	141400	1527031100	29650	29600	29650	29500	205
324	20240618	141300	1520979400	29600	29600	29600	29600	0
325	20240618	141200	1520979400	29600	29600	29600	29600	0
326	20240618	141100	1520979400	29600	29700	29750	29600	68
327	20240618	141000	1518960500	29850	29650	29850	29650	174
328	20240618	140900	1513777450	29650	29550	29650	29550	53
329	20240618	140800	1512209200	29550	29500	29550	29500	163
330	20240618	140700	1507392950	29550	29550	29550	29550	2
331	20240618	140600	1507333850	29500	29550	29550	29500	37
332	20240618	140500	1506242150	29600	29550	29600	29550	19
333	20240618	140400	1505679900	29600	29600	29900	29500	6233
334	20240618	140300	1319790950	29500	29500	29650	29500	2576
335	20240618	140200	1243473150	29500	29500	29500	29500	23
336	20240618	140100	1242794650	29500	29500	29500	29500	32
337	20240618	140000	1241850650	29500	29500	29500	29500	108
338	20240618	135900	1238664650	29500	29450	29500	29450	128
339	20240618	135800	1234890300	29450	29450	29450	29450	1
340	20240618	135700	1234860850	29450	29450	29450	29450	17
341	20240618	135600	1234360200	29450	29450	29450	29450	8
342	20240618	135500	1234124600	29450	29400	29450	29400	249
343	20240618	135400	1226792050	29450	29400	29450	29400	146
344	20240618	135300	1222493150	29400	29400	29400	29400	6
345	20240618	135200	1222316750	29400	29400	29400	29400	35
346	20240618	135100	1221287750	29400	29400	29400	29400	11
347	20240618	135000	1220964350	29400	29450	29450	29400	55
348	20240618	134900	1219344750	29450	29450	29450	29450	118
349	20240618	134800	1215869650	29450	29450	29450	29450	4
350	20240618	134700	1215751850	29400	29400	29450	29400	156
351	20240618	134600	1211159300	29450	29400	29450	29400	361
352	20240618	134500	1200536600	29400	29400	29400	29400	59
353	20240618	134400	1198802000	29400	29350	29400	29350	131
354	20240618	134300	1194951150	29350	29350	29350	29350	6
355	20240618	134200	1194775050	29350	29400	29400	29350	66
356	20240618	134100	1192835450	29400	29350	29400	29350	201
357	20240618	134000	1186926100	29350	29350	29350	29350	30
358	20240618	133900	1186045600	29350	29350	29350	29350	2
359	20240618	133800	1185986900	29350	29350	29350	29350	28
360	20240618	133700	1185165100	29350	29350	29350	29350	23
361	20240618	133600	1184490050	29350	29400	29400	29350	14
362	20240618	133500	1184079000	29350	29350	29350	29350	17
363	20240618	133400	1183580050	29350	29400	29400	29350	272
364	20240618	133300	1175583650	29400	29350	29400	29350	4
365	20240618	133200	1175466200	29350	29350	29350	29350	30
366	20240618	133100	1174585700	29350	29350	29350	29350	0
367	20240618	133000	1174585700	29350	29350	29350	29350	32
368	20240618	132900	1173646500	29350	29400	29400	29350	701
369	20240618	132800	1153062000	29400	29400	29400	29400	31
370	20240618	132700	1152150600	29450	29400	29450	29400	73
371	20240618	132600	1150004350	29400	29400	29400	29400	1
372	20240618	132500	1149974950	29400	29450	29450	29400	5
373	20240618	132400	1149827850	29400	29400	29400	29400	11
374	20240618	132300	1149504450	29400	29400	29500	29400	316
375	20240618	132200	1140204200	29400	29450	29450	29400	139
376	20240618	132100	1136115100	29500	29400	29500	29400	20
377	20240618	132000	1135525700	29400	29500	29500	29400	33
378	20240618	131900	1134555000	29500	29400	29500	29400	18
379	20240618	131800	1134024700	29400	29450	29450	29400	395
380	20240618	131700	1122411650	29450	29450	29450	29450	221
381	20240618	131600	1115903200	29400	29400	29400	29400	38
382	20240618	131500	1114786000	29400	29450	29450	29400	221
383	20240618	131400	1108278450	29400	29400	29400	29400	19
384	20240618	131300	1107719850	29400	29450	29450	29400	25
385	20240618	131200	1106984550	29400	29400	29400	29400	12
386	20240618	131100	1106631750	29400	29400	29400	29400	17
387	20240618	131000	1106131950	29400	29400	29400	29400	5
388	20240618	130900	1105984950	29400	29400	29400	29400	10
389	20240618	130800	1105690950	29400	29400	29450	29400	31
390	20240618	130700	1104779500	29400	29450	29450	29400	5
391	20240618	130600	1104632400	29450	29400	29450	29400	28
392	20240618	130500	1103808600	29400	29400	29400	29400	33
393	20240618	130400	1102838400	29400	29400	29400	29400	5
394	20240618	130300	1102691400	29400	29450	29450	29400	50
395	20240618	130200	1101219700	29400	29400	29400	29400	0
396	20240618	130100	1101219700	29400	29400	29400	29400	31
397	20240618	130000	1100308300	29400	29400	29400	29400	0
398	20240618	125900	1100308300	29400	29400	29400	29400	74
399	20240618	125800	1098132700	29400	29400	29400	29400	19
400	20240618	125700	1097574100	29450	29450	29450	29450	283
401	20240618	125600	1089239750	29450	29450	29450	29450	22
402	20240618	125500	1088591850	29450	29450	29450	29450	5
403	20240618	125400	1088444600	29450	29450	29450	29450	18
404	20240618	125300	1087914500	29450	29450	29450	29450	10
405	20240618	125200	1087620000	29450	29450	29450	29450	5
406	20240618	125100	1087472750	29450	29450	29450	29450	26
407	20240618	125000	1086707050	29500	29500	29500	29500	2
408	20240618	124900	1086648050	29500	29450	29500	29450	31
409	20240618	124800	1085734950	29550	29450	29550	29450	31
410	20240618	124700	1084819550	29450	29450	29450	29450	0
411	20240618	124600	1084819550	29450	29450	29450	29450	21
412	20240618	124500	1084201100	29450	29450	29450	29450	35
413	20240618	124400	1083170350	29450	29450	29450	29450	17
414	20240618	124300	1082669700	29450	29450	29450	29450	2
415	20240618	124200	1082610800	29450	29450	29450	29450	2
416	20240618	124100	1082551900	29450	29500	29500	29450	26
417	20240618	124000	1081786150	29600	29500	29600	29500	166
418	20240618	123900	1076875150	29450	29450	29450	29450	16
419	20240618	123800	1076403950	29500	29450	29500	29450	5
420	20240618	123700	1076256500	29450	29450	29450	29450	31
421	20240618	123600	1075343550	29450	29450	29450	29450	6
422	20240618	123500	1075166850	29450	29450	29450	29450	2
423	20240618	123400	1075107950	29450	29450	29450	29450	27
424	20240618	123300	1074312800	29450	29450	29450	29400	118
425	20240618	123200	1070838200	29450	29450	29450	29450	4
426	20240618	123100	1070720400	29450	29450	29450	29400	25
427	20240618	123000	1069984650	29400	29400	29400	29400	252
428	20240618	122900	1062575850	29400	29450	29500	29400	218
429	20240618	122800	1056163750	29450	29450	29450	29450	179
430	20240618	122700	1050892200	29450	29450	29450	29450	358
431	20240618	122600	1040349100	29450	29450	29450	29450	2
432	20240618	122500	1040290200	29450	29500	29500	29450	220
433	20240618	122400	1033800750	29500	29500	29500	29500	16
434	20240618	122300	1033328750	29500	29450	29500	29450	35
435	20240618	122200	1032296500	29450	29500	29500	29450	29
436	20240618	122100	1031442400	29450	29450	29450	29450	170
437	20240618	122000	1026435900	29450	29500	29500	29450	193
438	20240618	121900	1020751500	29550	29500	29550	29450	38
439	20240618	121800	1019630600	29500	29500	29500	29500	21
440	20240618	121700	1019011100	29500	29500	29500	29450	129
441	20240618	121600	1015211100	29500	29500	29500	29500	3
442	20240618	121500	1015122600	29550	29450	29550	29450	83
443	20240618	121400	1012672850	29450	29450	29450	29450	13
444	20240618	121300	1012290000	29450	29450	29450	29450	13
445	20240618	121200	1011907150	29450	29450	29450	29450	16
446	20240618	121100	1011435950	29450	29450	29450	29450	2
447	20240618	121000	1011377050	29450	29450	29450	29450	77
448	20240618	120900	1009109400	29450	29450	29450	29450	0
449	20240618	120800	1009109400	29450	29450	29450	29450	33
450	20240618	120700	1008137550	29450	29450	29450	29450	20
451	20240618	120600	1007548550	29450	29500	29500	29450	12
452	20240618	120500	1007195050	29450	29450	29450	29450	18
453	20240618	120400	1006664950	29450	29450	29450	29450	40
454	20240618	120300	1005486950	29500	29450	29500	29450	20
455	20240618	120200	1004897850	29450	29450	29450	29450	44
456	20240618	120100	1003602050	29450	29500	29500	29450	26
457	20240618	120000	1002836300	29450	29450	29500	29450	30
458	20240618	115900	1001952250	29450	29450	29450	29450	2
459	20240618	115800	1001893350	29450	29500	29500	29450	29
460	20240618	115700	1001039000	29550	29450	29550	29450	8
461	20240618	115600	1000802950	29450	29450	29450	29450	1
462	20240618	115500	1000773500	29450	29450	29500	29450	20
463	20240618	115400	1000184450	29450	29450	29500	29450	47
464	20240618	115300	998800200	29450	29500	29500	29450	12
465	20240618	115200	998446300	29500	29450	29500	29450	13
466	20240618	115100	998062950	29450	29450	29450	29450	3
467	20240618	115000	997974600	29450	29450	29450	29450	110
468	20240618	114900	994735100	29450	29450	29450	29450	5
469	20240618	114800	994587850	29450	29450	29450	29450	16
470	20240618	114700	994116650	29500	29500	29500	29500	100
471	20240618	114600	991166650	29450	29450	29450	29450	45
472	20240618	114500	989841400	29500	29500	29500	29500	25
473	20240618	114400	989103900	29500	29500	29500	29500	1
474	20240618	114300	989074400	29500	29500	29500	29500	458
475	20240618	114200	975563400	29500	29500	29500	29500	100
476	20240618	114100	972613400	29500	29500	29500	29500	17
477	20240618	114000	972111900	29500	29500	29500	29500	0
478	20240618	113900	972111900	29500	29500	29500	29500	13
479	20240618	113800	971728400	29500	29500	29500	29500	18
480	20240618	113700	971197400	29500	29500	29500	29500	70
481	20240618	113600	969132400	29500	29500	29500	29500	18
482	20240618	113500	968601400	29500	29500	29500	29500	9
483	20240618	113400	968335900	29450	29450	29450	29450	0
484	20240618	113300	968335900	29450	29500	29500	29450	77
485	20240618	113200	966065250	29500	29500	29500	29500	292
486	20240618	113100	957451250	29450	29450	29450	29450	27
487	20240618	113000	956656100	29500	29500	29500	29500	74
488	20240618	112900	954473100	29500	29500	29500	29500	44
489	20240618	112800	953175100	29500	29500	29500	29500	0
490	20240618	112700	953175100	29500	29500	29500	29500	13
491	20240618	112600	952791600	29500	29500	29500	29500	16
492	20240618	112500	952319600	29500	29500	29500	29500	2
493	20240618	112400	952260600	29500	29500	29500	29500	17
494	20240618	112300	951759100	29500	29500	29500	29500	9
495	20240618	112200	951493600	29500	29500	29500	29500	6
496	20240618	112100	951316600	29500	29500	29500	29500	16
497	20240618	112000	950844600	29500	29500	29500	29500	64
498	20240618	111900	948956600	29500	29500	29600	29500	29
499	20240618	111800	948101000	29500	29500	29500	29500	1
500	20240618	111700	948071500	29500	29500	29500	29500	0
501	20240618	111600	948071500	29500	29450	29500	29450	438
502	20240618	111500	935150750	29450	29450	29450	29450	39
503	20240618	111400	934002200	29450	29500	29500	29450	664
504	20240618	111300	914435350	29500	29500	29500	29500	45
505	20240618	111200	913107850	29500	29500	29500	29500	16
506	20240618	111100	912635850	29500	29500	29500	29500	11
507	20240618	111000	912311350	29500	29550	29550	29500	1156
508	20240618	110900	878181200	29550	29550	29550	29550	147
509	20240618	110800	873837350	29550	29550	29550	29550	2
510	20240618	110700	873778250	29550	29550	29550	29550	52
511	20240618	110600	872241650	29600	29600	29600	29600	1
512	20240618	110500	872212050	29600	29650	29650	29600	12
513	20240618	110400	871856450	29550	29600	29600	29550	19
514	20240618	110300	871294900	29600	29700	29700	29600	36
515	20240618	110200	870229100	29600	29600	29600	29600	16
516	20240618	110100	869755500	29600	29650	29650	29600	530
517	20240618	110000	854066650	29700	29600	29700	29600	180
518	20240618	105900	848726450	29600	29600	29600	29600	17
519	20240618	105800	848223250	29600	29600	29600	29600	2
520	20240618	105700	848164050	29600	29600	29600	29600	22
521	20240618	105600	847512850	29600	29600	29600	29600	10
522	20240618	105500	847216850	29600	29600	29600	29600	19
523	20240618	105400	846654450	29600	29600	29600	29600	131
524	20240618	105300	842776850	29600	29600	29600	29600	66
525	20240618	105200	840823250	29600	29600	29700	29600	431
526	20240618	105100	828065550	29650	29650	29650	29650	1910
527	20240618	105000	771434050	29650	29650	29650	29650	16
528	20240618	104900	770959650	29700	29700	29700	29700	51
529	20240618	104800	769444950	29650	29700	29700	29650	23
530	20240618	104700	768762500	29700	29650	29700	29650	18
531	20240618	104600	768228750	29700	29700	29700	29700	0
532	20240618	104500	768228750	29700	29650	29700	29650	42
533	20240618	104400	766983400	29650	29650	29650	29650	63
534	20240618	104300	765115450	29650	29650	29650	29650	18
535	20240618	104200	764581750	29650	29700	29700	29650	21
536	20240618	104100	763958850	29700	29700	29700	29700	10
537	20240618	104000	763661850	29700	29700	29700	29700	782
538	20240618	103900	740436450	29700	29700	29700	29700	0
539	20240618	103800	740436450	29700	29700	29700	29700	243
540	20240618	103700	733219350	29700	29700	29700	29700	0
541	20240618	103600	733219350	29700	29700	29700	29700	11
542	20240618	103500	732892650	29700	29850	29850	29700	36
543	20240618	103400	731820450	29700	29700	29700	29700	104
544	20240618	103300	728731650	29700	29700	29700	29700	41
545	20240618	103200	727513950	29800	29800	29800	29700	124
546	20240618	103100	723819750	29700	29700	29700	29700	0
547	20240618	103000	723819750	29700	29700	29700	29700	17
548	20240618	102900	723314850	29700	29700	29700	29700	41
549	20240618	102800	722097150	29700	29700	29700	29700	42
550	20240618	102700	720849750	29700	29750	29750	29700	12
551	20240618	102600	720492850	29800	29750	29800	29750	3
552	20240618	102500	720403550	29750	29750	29750	29750	74
553	20240618	102400	718202050	29750	29750	29750	29750	24
554	20240618	102300	717488050	29750	29750	29750	29750	18
555	20240618	102200	716952550	29800	29800	29800	29800	4
556	20240618	102100	716833350	29750	29700	29750	29700	67
557	20240618	102000	714841200	29700	29750	29750	29700	20
558	20240618	101900	714246750	29700	29750	29800	29700	129
559	20240618	101800	710409550	29750	29700	29750	29700	6
560	20240618	101700	710231300	29700	29650	29700	29650	589
561	20240618	101600	692745050	29650	29600	29650	29600	8
562	20240618	101500	692508000	29650	29600	29650	29600	6
563	20240618	101400	692330150	29650	29650	29650	29650	323
564	20240618	101300	682753200	29650	29700	29700	29650	232
565	20240618	101200	675873300	29700	29700	29700	29700	0
566	20240618	101100	675873300	29700	29700	29700	29700	2
567	20240618	101000	675813900	29700	29700	29700	29700	48
568	20240618	100900	674388300	29700	29700	29700	29700	158
569	20240618	100800	669695700	29700	29800	29800	29700	274
570	20240618	100700	661543700	29850	29800	29850	29750	574
571	20240618	100600	644430450	29850	29850	29850	29850	102
572	20240618	100500	641385750	29900	29800	29900	29800	19
573	20240618	100400	640818750	29850	29850	29850	29850	169
574	20240618	100300	635774100	29950	29850	29950	29850	93
575	20240618	100200	632997950	29850	29900	29900	29850	30
576	20240618	100100	632102050	29900	29900	29900	29900	26
577	20240618	100000	631324650	29850	29850	29850	29850	171
578	20240618	095900	626220300	29900	29900	29900	29900	1
579	20240618	095800	626190400	29900	29900	29900	29900	78
580	20240618	095700	623858200	29900	30000	30000	29900	53
581	20240618	095600	622270200	30000	30000	30000	30000	0
582	20240618	095500	622270200	30000	30000	30000	30000	0
583	20240618	095400	622270200	30000	30000	30000	30000	50
584	20240618	095300	620770200	30000	29950	30000	29800	662
585	20240618	095200	600995700	29950	29900	29950	29900	145
586	20240618	095100	596659200	29900	29900	29900	29900	0
587	20240618	095000	596659200	29900	29850	29900	29850	22
588	20240618	094900	596001950	29850	29850	29850	29850	252
589	20240618	094800	588479750	29900	29850	29900	29850	16
590	20240618	094700	588001400	29850	29850	29850	29850	0
591	20240618	094600	588001400	29850	29900	29900	29850	57
592	20240618	094500	586297150	29900	29850	29900	29850	6
593	20240618	094400	586117800	29900	29850	29900	29850	26
594	20240618	094300	585340500	29900	29900	29900	29900	1
595	20240618	094200	585310600	29900	29900	29900	29900	31
596	20240618	094100	584383700	29850	29900	29900	29850	425
597	20240618	094000	571697300	29900	29950	29950	29900	121
598	20240618	093900	568078200	29950	29950	29950	29950	0
599	20240618	093800	568078200	29950	29950	29950	29950	110
600	20240618	093700	564783700	29950	29950	29950	29950	9
601	20240618	093600	564514150	29950	29850	29950	29850	113
602	20240618	093500	561130200	29800	29900	29900	29800	348
603	20240618	093400	550734300	29900	29850	29900	29800	350
604	20240618	093300	540278150	29800	29650	29800	29650	404
605	20240618	093200	528251950	29650	29700	29750	29650	69
606	20240618	093100	526202550	29700	29650	29700	29650	82
607	20240618	093000	523771150	29700	29700	29700	29700	115
608	20240618	092900	520355650	29650	29700	29700	29650	20
609	20240618	092800	519762600	29700	29700	29700	29700	82
610	20240618	092700	517327200	29750	29700	29750	29700	141
611	20240618	092600	513139450	29750	29700	29750	29700	6
612	20240618	092500	512961150	29700	29800	29800	29700	104
613	20240618	092400	509872050	29750	29700	29750	29700	37
614	20240618	092300	508771450	29750	29750	29750	29750	112
615	20240618	092200	505439450	29750	29800	29800	29750	137
616	20240618	092100	501356900	29850	29850	29850	29850	292
617	20240618	092000	492640700	29850	29850	29850	29850	60
618	20240618	091900	490849700	29850	29850	29850	29850	171
619	20240618	091800	485745350	29850	29850	29850	29850	62
620	20240618	091700	483894650	29850	29850	29850	29850	10
621	20240618	091600	483596150	29850	29850	29850	29800	165
622	20240618	091500	478673900	29850	29900	29900	29850	15
623	20240618	091400	478226000	29900	30000	30000	29900	338
624	20240618	091300	468100700	30050	30150	30250	30050	311
625	20240618	091200	458731150	30100	29700	30350	29700	9229
626	20240618	091100	180440100	29700	29750	29750	29650	152
627	20240618	091000	175921250	29750	29850	29850	29700	16
628	20240618	090900	175445400	29750	29800	29800	29750	566
629	20240618	090800	158579850	29800	29800	29800	29800	10
630	20240618	090700	158281850	29800	29650	29800	29650	53
631	20240618	090600	156703050	29650	29750	29750	29650	1927
632	20240618	090500	99374900	29750	29550	29750	29550	1338
633	20240618	090400	59585200	29550	29600	29600	29550	490
634	20240618	090300	45104700	29600	29600	29600	29600	402
635	20240618	090200	33205500	29600	29600	29600	29600	127
636	20240618	090100	29446300	29600	29600	29700	29600	269
637	20240618	090000	21470700	29550	29700	29700	29550	717