KissMeData/108670/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	201000	734084700	41950	41950	41950	41950	916
3	20240613	200900	734084700	41950	41950	41950	41950	0
4	20240613	200800	734084700	41950	41950	41950	41950	0
5	20240613	200700	734084700	41950	41950	41950	41950	0
6	20240613	200600	734084700	41950	41950	41950	41950	0
7	20240613	200500	734084700	41950	41950	41950	41950	0
8	20240613	200400	734084700	41950	41950	41950	41950	0
9	20240613	200300	734084700	41950	41950	41950	41950	0
10	20240613	200200	734084700	41950	41950	41950	41950	0
11	20240613	200100	734084700	41950	41950	41950	41950	0
12	20240613	200000	734084700	41950	41950	41950	41950	0
13	20240613	195900	734084700	41950	41950	41950	41950	0
14	20240613	195800	734084700	41950	41950	41950	41950	0
15	20240613	195700	734084700	41950	41950	41950	41950	0
16	20240613	195600	734084700	41950	41950	41950	41950	0
17	20240613	195500	734084700	41950	41950	41950	41950	0
18	20240613	195400	734084700	41950	41950	41950	41950	0
19	20240613	195300	734084700	41950	41950	41950	41950	0
20	20240613	195200	734084700	41950	41950	41950	41950	0
21	20240613	195100	734084700	41950	41950	41950	41950	0
22	20240613	195000	734084700	41950	41950	41950	41950	0
23	20240613	194900	734084700	41950	41950	41950	41950	0
24	20240613	194800	734084700	41950	41950	41950	41950	0
25	20240613	194700	734084700	41950	41950	41950	41950	0
26	20240613	194600	734084700	41950	41950	41950	41950	0
27	20240613	194500	734084700	41950	41950	41950	41950	0
28	20240613	194400	734084700	41950	41950	41950	41950	0
29	20240613	194300	734084700	41950	41950	41950	41950	0
30	20240613	194200	734084700	41950	41950	41950	41950	0
31	20240613	194100	734084700	41950	41950	41950	41950	0
32	20240613	194000	734084700	41950	41950	41950	41950	916
33	20240613	193900	734084700	41950	41950	41950	41950	0
34	20240613	193800	734084700	41950	41950	41950	41950	0
35	20240613	193700	734084700	41950	41950	41950	41950	0
36	20240613	193600	734084700	41950	41950	41950	41950	0
37	20240613	193500	734084700	41950	41950	41950	41950	0
38	20240613	193400	734084700	41950	41950	41950	41950	0
39	20240613	193300	734084700	41950	41950	41950	41950	0
40	20240613	193200	734084700	41950	41950	41950	41950	0
41	20240613	193100	734084700	41950	41950	41950	41950	0
42	20240613	193000	734084700	41950	41950	41950	41950	0
43	20240613	192900	734084700	41950	41950	41950	41950	0
44	20240613	192800	734084700	41950	41950	41950	41950	0
45	20240613	192700	734084700	41950	41950	41950	41950	0
46	20240613	192600	734084700	41950	41950	41950	41950	0
47	20240613	192500	734084700	41950	41950	41950	41950	0
48	20240613	192400	734084700	41950	41950	41950	41950	0
49	20240613	192300	734084700	41950	41950	41950	41950	0
50	20240613	192200	734084700	41950	41950	41950	41950	0
51	20240613	192100	734084700	41950	41950	41950	41950	0
52	20240613	192000	734084700	41950	41950	41950	41950	0
53	20240613	191900	734084700	41950	41950	41950	41950	0
54	20240613	191800	734084700	41950	41950	41950	41950	0
55	20240613	191700	734084700	41950	41950	41950	41950	0
56	20240613	191600	734084700	41950	41950	41950	41950	0
57	20240613	191500	734084700	41950	41950	41950	41950	0
58	20240613	191400	734084700	41950	41950	41950	41950	0
59	20240613	191300	734084700	41950	41950	41950	41950	0
60	20240613	191200	734084700	41950	41950	41950	41950	0
61	20240613	191100	734084700	41950	41950	41950	41950	0
62	20240613	191000	734084700	41950	41950	41950	41950	916
63	20240613	190900	734084700	41950	41950	41950	41950	0
64	20240613	190800	734084700	41950	41950	41950	41950	0
65	20240613	190700	734084700	41950	41950	41950	41950	0
66	20240613	190600	734084700	41950	41950	41950	41950	0
67	20240613	190500	734084700	41950	41950	41950	41950	0
68	20240613	190400	734084700	41950	41950	41950	41950	0
69	20240613	190300	734084700	41950	41950	41950	41950	0
70	20240613	190200	734084700	41950	41950	41950	41950	0
71	20240613	190100	734084700	41950	41950	41950	41950	0
72	20240613	190000	734084700	41950	41950	41950	41950	0
73	20240613	185900	734084700	41950	41950	41950	41950	0
74	20240613	185800	734084700	41950	41950	41950	41950	0
75	20240613	185700	734084700	41950	41950	41950	41950	0
76	20240613	185600	734084700	41950	41950	41950	41950	0
77	20240613	185500	734084700	41950	41950	41950	41950	0
78	20240613	185400	734084700	41950	41950	41950	41950	0
79	20240613	185300	734084700	41950	41950	41950	41950	0
80	20240613	185200	734084700	41950	41950	41950	41950	0
81	20240613	185100	734084700	41950	41950	41950	41950	0
82	20240613	185000	734084700	41950	41950	41950	41950	0
83	20240613	184900	734084700	41950	41950	41950	41950	0
84	20240613	184800	734084700	41950	41950	41950	41950	0
85	20240613	184700	734084700	41950	41950	41950	41950	0
86	20240613	184600	734084700	41950	41950	41950	41950	0
87	20240613	184500	734084700	41950	41950	41950	41950	0
88	20240613	184400	734084700	41950	41950	41950	41950	0
89	20240613	184300	734084700	41950	41950	41950	41950	0
90	20240613	184200	734084700	41950	41950	41950	41950	0
91	20240613	184100	734084700	41950	41950	41950	41950	0
92	20240613	184000	734084700	41950	41950	41950	41950	916
93	20240613	183900	734084700	41950	41950	41950	41950	0
94	20240613	183800	734084700	41950	41950	41950	41950	0
95	20240613	183700	734084700	41950	41950	41950	41950	0
96	20240613	183600	734084700	41950	41950	41950	41950	0
97	20240613	183500	734084700	41950	41950	41950	41950	0
98	20240613	183400	734084700	41950	41950	41950	41950	0
99	20240613	183300	734084700	41950	41950	41950	41950	0
100	20240613	183200	734084700	41950	41950	41950	41950	0
101	20240613	183100	734084700	41950	41950	41950	41950	0
102	20240613	183000	734084700	41950	41950	41950	41950	0
103	20240613	182900	734084700	41950	41950	41950	41950	0
104	20240613	182800	734084700	41950	41950	41950	41950	0
105	20240613	182700	734084700	41950	41950	41950	41950	0
106	20240613	182600	734084700	41950	41950	41950	41950	0
107	20240613	182500	734084700	41950	41950	41950	41950	0
108	20240613	182400	734084700	41950	41950	41950	41950	0
109	20240613	182300	734084700	41950	41950	41950	41950	0
110	20240613	182200	734084700	41950	41950	41950	41950	0
111	20240613	182100	734084700	41950	41950	41950	41950	0
112	20240613	182000	734084700	41950	41950	41950	41950	0
113	20240613	181900	734084700	41950	41950	41950	41950	0
114	20240613	181800	734084700	41950	41950	41950	41950	0
115	20240613	181700	734084700	41950	41950	41950	41950	0
116	20240613	181600	734084700	41950	41950	41950	41950	0
117	20240613	181500	734084700	41950	41950	41950	41950	0
118	20240613	181400	734084700	41950	41950	41950	41950	0
119	20240613	181300	734084700	41950	41950	41950	41950	0
120	20240613	181200	734084700	41950	41950	41950	41950	0
121	20240613	181100	734084700	41950	41950	41950	41950	0
122	20240613	181000	734084700	41950	41950	41950	41950	916
123	20240613	180900	734084700	41950	41950	41950	41950	0
124	20240613	180800	734084700	41950	41950	41950	41950	0
125	20240613	180700	734084700	41950	41950	41950	41950	0
126	20240613	180600	734084700	41950	41950	41950	41950	0
127	20240613	180500	734084700	41950	41950	41950	41950	0
128	20240613	180400	734084700	41950	41950	41950	41950	0
129	20240613	180300	734084700	41950	41950	41950	41950	0
130	20240613	180200	734084700	41950	41950	41950	41950	0
131	20240613	180100	734084700	41950	41950	41950	41950	0
132	20240613	180000	734084700	41950	41950	41950	41950	0
133	20240613	175900	734084700	41950	41950	41950	41950	0
134	20240613	175800	734084700	41950	41950	41950	41950	0
135	20240613	175700	734084700	41950	41950	41950	41950	0
136	20240613	175600	734084700	41950	41950	41950	41950	0
137	20240613	175500	734084700	41950	41950	41950	41950	0
138	20240613	175400	734084700	41950	41950	41950	41950	0
139	20240613	175300	734084700	41950	41950	41950	41950	0
140	20240613	175200	734084700	41950	41950	41950	41950	0
141	20240613	175100	734084700	41950	41950	41950	41950	0
142	20240613	175000	734084700	41950	41950	41950	41950	0
143	20240613	174900	734084700	41950	41950	41950	41950	0
144	20240613	174800	734084700	41950	41950	41950	41950	0
145	20240613	174700	734084700	41950	41950	41950	41950	0
146	20240613	174600	734084700	41950	41950	41950	41950	0
147	20240613	174500	734084700	41950	41950	41950	41950	0
148	20240613	174400	734084700	41950	41950	41950	41950	0
149	20240613	174300	734084700	41950	41950	41950	41950	0
150	20240613	174200	734084700	41950	41950	41950	41950	0
151	20240613	174100	734084700	41950	41950	41950	41950	0
152	20240613	174000	734084700	41950	41950	41950	41950	916
153	20240613	173900	734084700	41950	41950	41950	41950	0
154	20240613	173800	734084700	41950	41950	41950	41950	0
155	20240613	173700	734084700	41950	41950	41950	41950	0
156	20240613	173600	734084700	41950	41950	41950	41950	0
157	20240613	173500	734084700	41950	41950	41950	41950	0
158	20240613	173400	734084700	41950	41950	41950	41950	0
159	20240613	173300	734084700	41950	41950	41950	41950	0
160	20240613	173200	734084700	41950	41950	41950	41950	0
161	20240613	173100	734084700	41950	41950	41950	41950	0
162	20240613	173000	734084700	41950	41950	41950	41950	0
163	20240613	172900	734084700	41950	41950	41950	41950	0
164	20240613	172800	734084700	41950	41950	41950	41950	0
165	20240613	172700	734084700	41950	41950	41950	41950	0
166	20240613	172600	734084700	41950	41950	41950	41950	0
167	20240613	172500	734084700	41950	41950	41950	41950	0
168	20240613	172400	734084700	41950	41950	41950	41950	0
169	20240613	172300	734084700	41950	41950	41950	41950	0
170	20240613	172200	734084700	41950	41950	41950	41950	0
171	20240613	172100	734084700	41950	41950	41950	41950	0
172	20240613	172000	734084700	41950	41950	41950	41950	0
173	20240613	171900	734084700	41950	41950	41950	41950	0
174	20240613	171800	734084700	41950	41950	41950	41950	0
175	20240613	171700	734084700	41950	41950	41950	41950	0
176	20240613	171600	734084700	41950	41950	41950	41950	0
177	20240613	171500	734084700	41950	41950	41950	41950	0
178	20240613	171400	734084700	41950	41950	41950	41950	0
179	20240613	171300	734084700	41950	41950	41950	41950	0
180	20240613	171200	734084700	41950	41950	41950	41950	0
181	20240613	171100	734084700	41950	41950	41950	41950	0
182	20240613	171000	734084700	41950	41950	41950	41950	916
183	20240613	170900	734084700	41950	41950	41950	41950	0
184	20240613	170800	734084700	41950	41950	41950	41950	0
185	20240613	170700	734084700	41950	41950	41950	41950	0
186	20240613	170600	734084700	41950	41950	41950	41950	0
187	20240613	170500	734084700	41950	41950	41950	41950	0
188	20240613	170400	734084700	41950	41950	41950	41950	0
189	20240613	170300	734084700	41950	41950	41950	41950	0
190	20240613	170200	734084700	41950	41950	41950	41950	0
191	20240613	170100	734084700	41950	41950	41950	41950	0
192	20240613	170000	734084700	41950	41950	41950	41950	0
193	20240613	165900	734084700	41950	41950	41950	41950	0
194	20240613	165800	734084700	41950	41950	41950	41950	0
195	20240613	165700	734084700	41950	41950	41950	41950	0
196	20240613	165600	734084700	41950	41950	41950	41950	0
197	20240613	165500	734084700	41950	41950	41950	41950	0
198	20240613	165400	734084700	41950	41950	41950	41950	0
199	20240613	165300	734084700	41950	41950	41950	41950	0
200	20240613	165200	734084700	41950	41950	41950	41950	0
201	20240613	165100	734084700	41950	41950	41950	41950	0
202	20240613	165000	734084700	41950	41950	41950	41950	0
203	20240613	164900	734084700	41950	41950	41950	41950	0
204	20240613	164800	734084700	41950	41950	41950	41950	0
205	20240613	164700	734084700	41950	41950	41950	41950	0
206	20240613	164600	734084700	41950	41950	41950	41950	0
207	20240613	164500	734084700	41950	41950	41950	41950	0
208	20240613	164400	734084700	41950	41950	41950	41950	0
209	20240613	164300	734084700	41950	41950	41950	41950	0
210	20240613	164200	734084700	41950	41950	41950	41950	0
211	20240613	164100	734084700	41950	41950	41950	41950	0
212	20240613	164000	734084700	41950	41950	41950	41950	916
213	20240613	163900	734084700	41950	41950	41950	41950	0
214	20240613	163800	734084700	41950	41950	41950	41950	0
215	20240613	163700	734084700	41950	41950	41950	41950	0
216	20240613	163600	734084700	41950	41950	41950	41950	0
217	20240613	163500	734084700	41950	41950	41950	41950	0
218	20240613	163400	734084700	41950	41950	41950	41950	0
219	20240613	163300	734084700	41950	41950	41950	41950	0
220	20240613	163200	734084700	41950	41950	41950	41950	0
221	20240613	163100	734084700	41950	41950	41950	41950	0
222	20240613	163000	734084700	41950	41950	41950	41950	0
223	20240613	162900	734084700	41950	41950	41950	41950	0
224	20240613	162800	734084700	41950	41950	41950	41950	0
225	20240613	162700	734084700	41950	41950	41950	41950	0
226	20240613	162600	734084700	41950	41950	41950	41950	0
227	20240613	162500	734084700	41950	41950	41950	41950	0
228	20240613	162400	734084700	41950	41950	41950	41950	0
229	20240613	162300	734084700	41950	41950	41950	41950	0
230	20240613	162200	734084700	41950	41950	41950	41950	0
231	20240613	162100	734084700	41950	41950	41950	41950	0
232	20240613	162000	734084700	41950	41950	41950	41950	0
233	20240613	161900	734084700	41950	41950	41950	41950	0
234	20240613	161800	734084700	41950	41950	41950	41950	0
235	20240613	161700	734084700	41950	41950	41950	41950	0
236	20240613	161600	734084700	41950	41950	41950	41950	0
237	20240613	161500	734084700	41950	41950	41950	41950	0
238	20240613	161400	734084700	41950	41950	41950	41950	0
239	20240613	161300	734084700	41950	41950	41950	41950	0
240	20240613	161200	734084700	41950	41950	41950	41950	0
241	20240613	161100	734084700	41950	41950	41950	41950	0
242	20240613	161000	734084700	41950	41950	41950	41950	916
243	20240613	160900	734084700	41950	41950	41950	41950	0
244	20240613	160800	734084700	41950	41950	41950	41950	0
245	20240613	160700	734084700	41950	41950	41950	41950	0
246	20240613	160600	734084700	41950	41950	41950	41950	0
247	20240613	160500	734084700	41950	41950	41950	41950	0
248	20240613	160400	734084700	41950	41950	41950	41950	0
249	20240613	160300	734084700	41950	41950	41950	41950	0
250	20240613	160200	734084700	41950	41950	41950	41950	0
251	20240613	160100	734084700	41950	41950	41950	41950	0
252	20240613	160000	734084700	41950	41950	41950	41950	0
253	20240613	155900	734084700	41950	41950	41950	41950	0
254	20240613	155800	734084700	41950	41950	41950	41950	0
255	20240613	155700	734084700	41950	41950	41950	41950	0
256	20240613	155600	734084700	41950	41950	41950	41950	0
257	20240613	155500	734084700	41950	41950	41950	41950	0
258	20240613	155400	734084700	41950	41950	41950	41950	0
259	20240613	155300	734084700	41950	41950	41950	41950	0
260	20240613	155200	734084700	41950	41950	41950	41950	0
261	20240613	155100	734084700	41950	41950	41950	41950	0
262	20240613	155000	734084700	41950	41950	41950	41950	0
263	20240613	154900	734084700	41950	41950	41950	41950	0
264	20240613	154800	734084700	41950	41950	41950	41950	0
265	20240613	154700	734084700	41950	41950	41950	41950	0
266	20240613	154600	734084700	41950	41950	41950	41950	0
267	20240613	154500	734084700	41950	41950	41950	41950	0
268	20240613	154400	734084700	41950	41950	41950	41950	0
269	20240613	154300	734084700	41950	41950	41950	41950	0
270	20240613	154200	734084700	41950	41950	41950	41950	0
271	20240613	154100	734084700	41950	41950	41950	41950	0
272	20240613	154000	734084700	41950	41950	41950	41950	916
273	20240613	153900	734084700	41950	41950	41950	41950	0
274	20240613	153800	734084700	41950	41950	41950	41950	0
275	20240613	153700	734084700	41950	41950	41950	41950	0
276	20240613	153600	734084700	41950	41950	41950	41950	0
277	20240613	153500	734084700	41950	41950	41950	41950	0
278	20240613	153400	734084700	41950	41950	41950	41950	0
279	20240613	153300	734084700	41950	41950	41950	41950	0
280	20240613	153200	734084700	41950	41950	41950	41950	0
281	20240613	153100	734084700	41950	41950	41950	41950	0
282	20240613	153000	734084700	41950	41950	41950	41950	916
283	20240613	152900	695658500	41850	41850	41850	41850	0
284	20240613	152800	695658500	41850	41850	41850	41850	0
285	20240613	152700	695658500	41850	41850	41850	41850	0
286	20240613	152600	695658500	41850	41850	41850	41850	0
287	20240613	152500	695658500	41850	41850	41850	41850	0
288	20240613	152400	695658500	41850	41850	41850	41850	0
289	20240613	152300	695658500	41850	41850	41850	41850	0
290	20240613	152200	695658500	41850	41850	41850	41850	0
291	20240613	152100	695658500	41850	41850	41850	41850	0
292	20240613	152000	695658500	41850	41850	41850	41850	0
293	20240613	151900	695658500	41850	41750	41850	41600	50
294	20240613	151800	693576950	41850	41900	41900	41800	140
295	20240613	151700	687712050	41850	41850	41900	41800	181
296	20240613	151600	680139100	41850	41750	41850	41750	110
297	20240613	151500	675539200	41700	41850	41850	41700	130
298	20240613	151400	670105300	41850	41850	41850	41850	137
299	20240613	151300	664371850	41800	41850	41850	41800	100
300	20240613	151200	660189850	41850	41800	41850	41800	101
301	20240613	151100	655965300	41850	41800	41850	41800	100
302	20240613	151000	651782800	41850	41850	41850	41650	172
303	20240613	150900	644587550	41800	41750	41850	41750	112
304	20240613	150800	639906950	41750	41750	41750	41750	86
305	20240613	150700	636316450	41850	41800	41850	41700	159
306	20240613	150600	629668650	41800	41800	41800	41800	104
307	20240613	150500	625321450	41600	41750	41800	41600	339
308	20240613	150400	611185700	41750	41650	41800	41650	1166
309	20240613	150300	562610400	41650	41600	41650	41600	984
310	20240613	150200	521640600	41550	41450	41550	41450	442
311	20240613	150100	503312650	41500	41500	41500	41500	157
312	20240613	150000	496797150	41450	41500	41500	41450	34
313	20240613	145900	495386850	41500	41450	41500	41450	17
314	20240613	145800	494682050	41500	41450	41500	41450	24
315	20240613	145700	493686750	41450	41450	41450	41450	0
316	20240613	145600	493686750	41450	41500	41500	41450	26
317	20240613	145500	492608450	41500	41450	41500	41450	15
318	20240613	145400	491986650	41500	41500	41500	41500	0
319	20240613	145300	491986650	41500	41500	41500	41500	14
320	20240613	145200	491405650	41450	41500	41500	41450	18
321	20240613	145100	490659350	41500	41450	41500	41450	40
322	20240613	145000	489001300	41500	41450	41500	41450	74
323	20240613	144900	485933450	41450	41550	41550	41450	18
324	20240613	144800	485187050	41450	41450	41450	41450	15
325	20240613	144700	484565300	41500	41500	41550	41450	99
326	20240613	144600	480458400	41500	41500	41500	41500	30
327	20240613	144500	479213400	41550	41550	41550	41550	3
328	20240613	144400	479088750	41550	41450	41550	41450	79
329	20240613	144300	475814100	41500	41500	41500	41500	298
330	20240613	144200	463447100	41500	41550	41550	41500	276
331	20240613	144100	451992350	41500	41500	41500	41500	200
332	20240613	144000	443692350	41500	41550	41550	41500	17
333	20240613	143900	442986700	41550	41550	41550	41550	10
334	20240613	143800	442571200	41500	41550	41550	41500	17
335	20240613	143700	441865550	41550	41550	41550	41550	1
336	20240613	143600	441824000	41500	41550	41550	41500	24
337	20240613	143500	440827500	41550	41550	41550	41550	3
338	20240613	143400	440702850	41500	41500	41500	41500	15
339	20240613	143300	440080350	41550	41550	41550	41550	11
340	20240613	143200	439623300	41500	41500	41500	41500	0
341	20240613	143100	439623300	41500	41550	41550	41500	19
342	20240613	143000	438834600	41550	41500	41550	41500	10
343	20240613	142900	438419150	41500	41500	41500	41500	37
344	20240613	142800	436883650	41550	41550	41550	41550	13
345	20240613	142700	436343500	41550	41500	41550	41500	65
346	20240613	142600	433643500	41500	41500	41500	41500	21
347	20240613	142500	432772000	41500	41550	41550	41500	34
348	20240613	142400	431360500	41500	41550	41600	41500	40
349	20240613	142300	429698400	41550	41550	41550	41550	21
350	20240613	142200	428825850	41600	41600	41600	41600	11
351	20240613	142100	428368250	41550	41600	41600	41550	18
352	20240613	142000	427620200	41600	41600	41600	41600	1
353	20240613	141900	427578600	41550	41550	41600	41550	52
354	20240613	141800	425417550	41600	41600	41600	41600	0
355	20240613	141700	425417550	41600	41600	41600	41600	5
356	20240613	141600	425209550	41600	41550	41600	41550	83
357	20240613	141500	421760450	41550	41550	41550	41550	0
358	20240613	141400	421760450	41550	41600	41650	41550	29
359	20240613	141300	420554550	41550	41550	41550	41550	25
360	20240613	141200	419515800	41600	41600	41600	41600	45
361	20240613	141100	417643800	41650	41700	41700	41600	577
362	20240613	141000	393614500	41700	41650	41700	41650	36
363	20240613	140900	392114900	41700	41650	41700	41650	20
364	20240613	140800	391280950	41700	41700	41700	41700	27
365	20240613	140700	390155050	41700	41700	41700	41700	19
366	20240613	140600	389362750	41650	41700	41700	41650	47
367	20240613	140500	387404200	41700	41700	41700	41700	26
368	20240613	140400	386320000	41700	41650	41700	41650	51
369	20240613	140300	384194000	41700	41750	41750	41700	45
370	20240613	140200	382316450	41750	41750	41750	41700	33
371	20240613	140100	380939000	41750	41750	41750	41750	16
372	20240613	140000	380271000	41750	41750	41750	41700	36
373	20240613	135900	378769150	41750	41700	41750	41700	38
374	20240613	135800	377183650	41750	41750	41750	41700	33
375	20240613	135700	375806650	41750	41800	41800	41750	68
376	20240613	135600	372967200	41800	41800	41800	41800	20
377	20240613	135500	372131200	41800	41800	41800	41800	21
378	20240613	135400	371253400	41850	41800	41850	41800	25
379	20240613	135300	370207600	41750	41850	41850	41750	46
380	20240613	135200	368285000	41800	41800	41800	41800	27
381	20240613	135100	367156400	41800	41800	41800	41800	46
382	20240613	135000	365233600	41800	41800	41800	41800	30
383	20240613	134900	363979600	41800	41850	41850	41800	22
384	20240613	134800	363059850	41850	41750	41850	41750	17
385	20240613	134700	362348500	41900	41750	41900	41750	45
386	20240613	134600	360467050	41900	41850	41900	41850	62
387	20240613	134500	357872100	41800	41850	41850	41800	40
388	20240613	134400	356199150	41800	41800	41800	41600	109
389	20240613	134300	351645950	41750	41650	41750	41650	204
390	20240613	134200	343129850	41600	41650	41700	41600	37
391	20240613	134100	341588000	41600	41550	41600	41550	61
392	20240613	134000	339051550	41600	41600	41600	41600	26
393	20240613	133900	337969950	41600	41600	41600	41600	20
394	20240613	133800	337137950	41600	41650	41650	41600	72
395	20240613	133700	334142650	41600	41600	41650	41600	44
396	20240613	133600	332311800	41650	41650	41650	41650	0
397	20240613	133500	332311800	41650	41650	41650	41650	4
398	20240613	133400	332145200	41600	41600	41650	41600	48
399	20240613	133300	330147950	41650	41650	41650	41650	1
400	20240613	133200	330106300	41600	41650	41650	41600	13
401	20240613	133100	329564900	41600	41600	41600	41600	33
402	20240613	133000	328192100	41650	41650	41650	41650	1
403	20240613	132900	328150450	41650	41650	41650	41650	9
404	20240613	132800	327775600	41650	41600	41650	41600	29
405	20240613	132700	326569050	41650	41600	41650	41600	17
406	20240613	132600	325861750	41650	41650	41650	41650	9
407	20240613	132500	325486900	41650	41650	41650	41650	3
408	20240613	132400	325361950	41650	41600	41650	41600	17
409	20240613	132300	324654700	41650	41650	41650	41650	9
410	20240613	132200	324279850	41700	41700	41700	41700	1
411	20240613	132100	324238150	41600	41650	41700	41600	64
412	20240613	132000	321573650	41700	41700	41700	41700	9
413	20240613	131900	321198350	41700	41700	41700	41700	2
414	20240613	131800	321114950	41650	41650	41700	41650	23
415	20240613	131700	320156850	41650	41650	41650	41650	22
416	20240613	131600	319240550	41650	41600	41650	41600	2
417	20240613	131500	319157300	41650	41650	41650	41650	30
418	20240613	131400	317907800	41750	41750	41750	41750	5
419	20240613	131300	317699050	41750	41700	41750	41700	17
420	20240613	131200	316990100	41750	41750	41750	41750	9
421	20240613	131100	316614350	41700	41750	41750	41700	24
422	20240613	131000	315613300	41750	41750	41750	41750	2
423	20240613	130900	315529800	41750	41700	41750	41700	19
424	20240613	130800	314737050	41700	41750	41750	41700	29
425	20240613	130700	313527700	41750	41750	41750	41750	12
426	20240613	130600	313026700	41700	41700	41700	41700	1
427	20240613	130500	312985000	41750	41700	41750	41700	16
428	20240613	130400	312317750	41750	41750	41750	41750	12
429	20240613	130300	311816750	41750	41750	41750	41750	0
430	20240613	130200	311816750	41750	41700	41750	41700	22
431	20240613	130100	310899300	41750	41750	41750	41750	9
432	20240613	130000	310523550	41700	41800	41800	41700	7
433	20240613	125900	310231050	41700	41700	41700	41700	0
434	20240613	125800	310231050	41700	41750	41750	41700	34
435	20240613	125700	308812600	41700	41700	41700	41700	16
436	20240613	125600	308145400	41650	41650	41650	41650	96
437	20240613	125500	304147000	41650	41650	41650	41600	36
438	20240613	125400	302647650	41700	41700	41700	41700	1
439	20240613	125300	302605950	41700	41700	41700	41700	11
440	20240613	125200	302147250	41650	41650	41650	41650	15
441	20240613	125100	301522500	41700	41700	41700	41700	2
442	20240613	125000	301439100	41650	41700	41700	41650	12
443	20240613	124900	300939150	41700	41650	41700	41650	50
444	20240613	124800	298856600	41700	41700	41700	41700	30
445	20240613	124700	297605600	41700	41700	41700	41700	0
446	20240613	124600	297605600	41700	41700	41700	41700	6
447	20240613	124500	297355400	41600	41650	41700	41600	227
448	20240613	124400	287898000	41700	41700	41700	41700	10
449	20240613	124300	287481000	41700	41750	41750	41700	5
450	20240613	124200	287272350	41650	41700	41700	41650	33
451	20240613	124100	285897450	41700	41650	41700	41650	115
452	20240613	124000	281103150	41700	41650	41700	41650	51
453	20240613	123900	278978950	41600	41650	41700	41600	32
454	20240613	123800	277646900	41600	41850	41850	41600	2219
455	20240613	123700	185079100	41800	41800	41800	41800	0
456	20240613	123600	185079100	41800	41750	41850	41750	96
457	20240613	123500	181064650	41850	41850	41850	41850	1
458	20240613	123400	181022800	41750	41750	41750	41750	1
459	20240613	123300	180981050	41800	41850	41850	41800	10
460	20240613	123200	180563000	41750	41800	41850	41750	24
461	20240613	123100	179560300	41800	41800	41800	41800	126
462	20240613	123000	174293500	41800	41800	41800	41800	9
463	20240613	122900	173917300	41800	41800	41800	41750	49
464	20240613	122800	171870350	41800	41800	41800	41800	9
465	20240613	122700	171494150	41800	41800	41800	41800	1
466	20240613	122600	171452350	41750	41750	41750	41750	19
467	20240613	122500	170659100	41800	41800	41800	41800	13
468	20240613	122400	170115700	41800	41750	41800	41750	3
469	20240613	122300	169990350	41750	41750	41750	41750	27
470	20240613	122200	168863100	41800	41800	41800	41800	12
471	20240613	122100	168361500	41800	41800	41800	41800	9
472	20240613	122000	167985300	41750	41750	41750	41750	1
473	20240613	121900	167943550	41750	41800	41800	41750	77
474	20240613	121800	164728200	41750	41800	41800	41750	5
475	20240613	121700	164519250	41800	41800	41800	41800	0
476	20240613	121600	164519250	41800	41800	41800	41750	34
477	20240613	121500	163099200	41800	41800	41800	41800	3
478	20240613	121400	162973800	41800	41800	41800	41800	9
479	20240613	121300	162597600	41750	41800	41800	41750	21
480	20240613	121200	161720800	41750	41750	41750	41750	5
481	20240613	121100	161512050	41750	41800	41800	41750	21
482	20240613	121000	160634400	41850	41750	41850	41750	23
483	20240613	120900	159674050	41800	41800	41800	41800	0
484	20240613	120800	159674050	41800	41900	41900	41800	19
485	20240613	120700	158879100	41900	41900	41900	41900	1
486	20240613	120600	158837200	41800	41850	41850	41800	23
487	20240613	120500	157875700	41850	41850	41850	41850	9
488	20240613	120400	157499050	41900	41900	41900	41900	6
489	20240613	120300	157247650	41800	41850	41850	41800	27
490	20240613	120200	156119000	41850	41850	41900	41850	10
491	20240613	120100	155700450	41850	41850	41850	41850	3
492	20240613	120000	155574900	41800	41800	41800	41750	80
493	20240613	115900	152232950	41800	41800	41800	41800	1
494	20240613	115800	152191150	41800	41800	41800	41800	1
495	20240613	115700	152149350	41750	41800	41800	41750	23
496	20240613	115600	151188000	41900	41900	41900	41900	2
497	20240613	115500	151104200	41800	41800	41800	41800	1
498	20240613	115400	151062400	41850	41900	41900	41850	12
499	20240613	115300	150560050	41900	41800	41900	41800	25
500	20240613	115200	149514950	41800	41800	41800	41800	1
501	20240613	115100	149473150	41850	41900	41900	41850	10
502	20240613	115000	149054600	41850	41850	41850	41800	25
503	20240613	114900	148009400	41850	41850	41850	41850	9
504	20240613	114800	147632750	41850	41800	41850	41800	7
505	20240613	114700	147340050	41800	41800	41800	41750	57
506	20240613	114600	144957500	41800	41800	41800	41800	120
507	20240613	114500	139941500	41800	41750	41800	41750	5
508	20240613	114400	139732700	41750	41750	41750	41750	28
509	20240613	114300	138563700	41800	41800	41800	41800	12
510	20240613	114200	138062100	41800	41800	41800	41750	4
511	20240613	114100	137894950	41800	41800	41800	41800	0
512	20240613	114000	137894950	41800	41850	41850	41800	12
513	20240613	113900	137393200	41850	41850	41850	41850	2
514	20240613	113800	137309500	41800	41800	41800	41800	9
515	20240613	113700	136933300	41750	41800	41850	41750	36
516	20240613	113600	135429700	41800	41850	41850	41800	4
517	20240613	113500	135262350	41850	41850	41850	41850	0
518	20240613	113400	135262350	41850	41850	41850	41750	18
519	20240613	113300	134510650	41800	41800	41800	41800	2
520	20240613	113200	134427050	41800	41800	41800	41800	9
521	20240613	113100	134050850	41800	41800	41800	41750	21
522	20240613	113000	133173350	41850	41850	41850	41850	0
523	20240613	112900	133173350	41850	41800	41850	41750	49
524	20240613	112800	131125200	41800	41800	41800	41800	1
525	20240613	112700	131083400	41750	41750	41750	41750	21
526	20240613	112600	130206650	41800	41800	41800	41750	13
527	20240613	112500	129663300	41800	41800	41800	41800	1
528	20240613	112400	129621500	41800	41850	41850	41800	12
529	20240613	112300	129119750	41850	41850	41850	41850	3
530	20240613	112200	128994200	41850	41850	41850	41850	3
531	20240613	112100	128868650	41800	41800	41850	41800	31
532	20240613	112000	127572400	41850	41800	41850	41800	6
533	20240613	111900	127321500	41850	41850	41850	41850	2
534	20240613	111800	127237800	41800	41850	41850	41800	39
535	20240613	111700	125607550	41850	41850	41850	41850	0
536	20240613	111600	125607550	41850	41850	41850	41850	0
537	20240613	111500	125607550	41850	41800	41850	41800	33
538	20240613	111400	124227500	41850	41850	41850	41850	10
539	20240613	111300	123809000	41850	41850	41850	41850	10
540	20240613	111200	123390500	41850	41850	41850	41850	3
541	20240613	111100	123264950	41800	41800	41800	41800	42
542	20240613	111000	121509350	41800	41800	41800	41800	9
543	20240613	110900	121133150	41800	41800	41800	41800	0
544	20240613	110800	121133150	41800	41800	41800	41750	26
545	20240613	110700	120047300	41800	41800	41800	41800	6
546	20240613	110600	119796500	41800	41800	41800	41800	0
547	20240613	110500	119796500	41800	41750	41800	41750	26
548	20240613	110400	118710900	41750	41750	41750	41750	37
549	20240613	110300	117166150	41700	41700	41700	41700	1
550	20240613	110200	117124450	41700	41700	41700	41700	6
551	20240613	110100	116874250	41700	41750	41750	41700	30
552	20240613	110000	115622650	41750	41750	41750	41750	0
553	20240613	105900	115622650	41750	41750	41750	41750	0
554	20240613	105800	115622650	41750	41800	41800	41750	20
555	20240613	105700	114787550	41800	41800	41800	41800	0
556	20240613	105600	114787550	41800	41800	41800	41800	9
557	20240613	105500	114411350	41750	41750	41750	41750	18
558	20240613	105400	113659850	41800	41750	41800	41750	5
559	20240613	105300	113450950	41800	41800	41800	41800	11
560	20240613	105200	112991150	41800	41800	41800	41800	4
561	20240613	105100	112823950	41850	41850	41850	41850	2
562	20240613	105000	112740250	41850	41850	41850	41800	11
563	20240613	104900	112279950	41800	41800	41800	41800	0
564	20240613	104800	112279950	41800	41800	41800	41800	16
565	20240613	104700	111611150	41850	41850	41850	41800	15
566	20240613	104600	110983550	41850	41850	41850	41850	0
567	20240613	104500	110983550	41850	41850	41850	41850	9
568	20240613	104400	110606900	41950	41950	41950	41950	2
569	20240613	104300	110523000	41800	41900	41900	41800	57
570	20240613	104200	108137300	41900	41850	41900	41850	37
571	20240613	104100	106588450	41850	41850	41850	41850	0
572	20240613	104000	106588450	41850	41850	41850	41850	3
573	20240613	103900	106462900	41800	41800	41800	41800	31
574	20240613	103800	105167100	41800	41800	41800	41800	0
575	20240613	103700	105167100	41800	41850	41850	41800	10
576	20240613	103600	104749000	41800	41800	41800	41800	255
577	20240613	103500	94090000	41700	41800	41800	41700	38
578	20240613	103400	92503400	41800	41800	41800	41800	8
579	20240613	103300	92169000	41800	41800	41800	41800	3
580	20240613	103200	92043600	41800	41700	41800	41650	105
581	20240613	103100	87663150	41700	41700	41700	41700	44
582	20240613	103000	85828350	41650	41650	41650	41650	0
583	20240613	102900	85828350	41650	41700	41700	41650	20
584	20240613	102800	84995300	41650	41650	41650	41650	0
585	20240613	102700	84995300	41650	41650	41650	41650	0
586	20240613	102600	84995300	41650	41650	41650	41650	35
587	20240613	102500	83537550	41650	41650	41650	41650	0
588	20240613	102400	83537550	41650	41650	41650	41650	14
589	20240613	102300	82954450	41650	41650	41650	41650	8
590	20240613	102200	82621250	41650	41650	41650	41650	16
591	20240613	102100	81954850	41650	41700	41700	41650	19
592	20240613	102000	81162950	41650	41650	41650	41650	8
593	20240613	101900	80829750	41650	41650	41650	41650	74
594	20240613	101800	77747650	41700	41700	41700	41700	9
595	20240613	101700	77372350	41700	41650	41700	41650	5
596	20240613	101600	77164050	41650	41650	41650	41650	25
597	20240613	101500	76122800	41650	41650	41650	41650	5
598	20240613	101400	75914550	41650	41650	41650	41650	0
599	20240613	101300	75914550	41650	41650	41650	41650	29
600	20240613	101200	74706700	41650	41700	41700	41650	9
601	20240613	101100	74331800	41650	41650	41650	41650	5
602	20240613	101000	74123550	41700	41700	41700	41700	1
603	20240613	100900	74081850	41600	41650	41650	41600	106
604	20240613	100800	69667950	41700	41800	41800	41700	75
605	20240613	100700	66540350	41700	41700	41700	41700	2
606	20240613	100600	66456950	41700	41800	41800	41700	26
607	20240613	100500	65372650	41700	41850	41850	41700	49
608	20240613	100400	63325100	41800	41800	41800	41800	0
609	20240613	100300	63325100	41800	41800	41800	41800	18
610	20240613	100200	62572700	41800	41850	41850	41800	53
611	20240613	100100	60357150	41850	41850	41850	41850	3
612	20240613	100000	60231600	41850	41850	41900	41850	3
613	20240613	095900	60106000	41800	41800	41800	41800	74
614	20240613	095800	57012800	41750	41800	41800	41750	8
615	20240613	095700	56678750	41800	41800	41800	41800	3
616	20240613	095600	56553350	41850	41850	41850	41850	1
617	20240613	095500	56511500	41850	41800	41850	41750	129
618	20240613	095400	51119550	41850	41850	41850	41850	1
619	20240613	095300	51077700	41850	41900	41900	41850	6
620	20240613	095200	50826500	41800	41800	41800	41800	0
621	20240613	095100	50826500	41800	41900	41900	41800	10
622	20240613	095000	50408000	41900	41950	41950	41900	4
623	20240613	094900	50240350	41950	41950	41950	41950	2
624	20240613	094800	50156450	41950	41950	41950	41950	1
625	20240613	094700	50114500	41950	41950	41950	41950	3
626	20240613	094600	49988650	41850	41950	41950	41850	11
627	20240613	094500	49528000	42000	42000	42000	42000	6
628	20240613	094400	49276000	42000	41950	42000	41850	97
629	20240613	094300	45207500	42000	42000	42000	42000	17
630	20240613	094200	44493500	42000	42000	42000	42000	11
631	20240613	094100	44031500	42000	42000	42000	42000	2
632	20240613	094000	43947500	42000	42050	42050	42000	5
633	20240613	093900	43737400	42000	42050	42050	42000	5
634	20240613	093800	43527300	42050	42050	42050	42050	1
635	20240613	093700	43485250	42050	42050	42050	42050	2
636	20240613	093600	43401150	42000	42000	42000	42000	5
637	20240613	093500	43191150	42000	42000	42000	42000	3
638	20240613	093400	43065150	42000	42000	42000	41950	111
639	20240613	093300	38404450	41950	41950	41950	41950	0
640	20240613	093200	38404450	41950	41950	41950	41900	17
641	20240613	093100	37691400	41950	41950	41950	41950	1
642	20240613	093000	37649450	42000	41900	42000	41900	15
643	20240613	092900	37019850	41900	41900	41900	41900	6
644	20240613	092800	36768450	41900	41900	41900	41900	3
645	20240613	092700	36642750	41900	41950	41950	41900	18
646	20240613	092600	35888450	41950	41950	41950	41950	1
647	20240613	092500	35846500	41900	41900	41900	41900	17
648	20240613	092400	35134200	41900	41900	41900	41900	8
649	20240613	092300	34799000	41900	41900	41900	41900	12
650	20240613	092200	34296200	41900	41900	41900	41900	9
651	20240613	092100	33919100	41900	41950	41950	41900	14
652	20240613	092000	33332400	41950	41950	41950	41950	2
653	20240613	091900	33248500	41950	41950	41950	41950	2
654	20240613	091800	33164600	41950	41950	41950	41950	4
655	20240613	091700	32996800	42000	42000	42000	42000	0
656	20240613	091600	32996800	42000	41950	42000	41900	97
657	20240613	091500	28923950	41950	41950	42000	41950	220
658	20240613	091400	19686700	42000	42000	42000	41950	28
659	20240613	091300	18511950	42000	42000	42000	42000	5
660	20240613	091200	18301950	42000	41950	42000	41950	2
661	20240613	091100	18218000	41950	42000	42000	41950	19
662	20240613	091000	17420850	42000	42000	42000	42000	7
663	20240613	090900	17126850	42000	42000	42000	42000	1
664	20240613	090800	17084850	42000	42000	42000	41950	103
665	20240613	090700	12760100	42000	42000	42000	41950	22
666	20240613	090600	11836600	41950	41950	41950	41950	10
667	20240613	090500	11417100	42000	42050	42050	42000	175
668	20240613	090400	4066900	42000	42000	42000	42000	1
669	20240613	090300	4024900	42000	42000	42000	42000	0
670	20240613	090200	4024900	42000	41950	42000	41900	29
671	20240613	090100	2807250	41900	41950	41950	41900	10
672	20240613	090000	2388150	42150	41800	42150	41800	57