KissMeData/294570/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	210100	247482890	15600	15600	15600	15600	778
3	20240618	210000	247482890	15600	15600	15600	15600	0
4	20240618	205900	247482890	15600	15600	15600	15600	0
5	20240618	205800	247482890	15600	15600	15600	15600	0
6	20240618	205700	247482890	15600	15600	15600	15600	0
7	20240618	205600	247482890	15600	15600	15600	15600	0
8	20240618	205500	247482890	15600	15600	15600	15600	0
9	20240618	205400	247482890	15600	15600	15600	15600	0
10	20240618	205300	247482890	15600	15600	15600	15600	0
11	20240618	205200	247482890	15600	15600	15600	15600	0
12	20240618	205100	247482890	15600	15600	15600	15600	0
13	20240618	205000	247482890	15600	15600	15600	15600	0
14	20240618	204900	247482890	15600	15600	15600	15600	0
15	20240618	204800	247482890	15600	15600	15600	15600	0
16	20240618	204700	247482890	15600	15600	15600	15600	0
17	20240618	204600	247482890	15600	15600	15600	15600	0
18	20240618	204500	247482890	15600	15600	15600	15600	0
19	20240618	204400	247482890	15600	15600	15600	15600	0
20	20240618	204300	247482890	15600	15600	15600	15600	0
21	20240618	204200	247482890	15600	15600	15600	15600	0
22	20240618	204100	247482890	15600	15600	15600	15600	0
23	20240618	204000	247482890	15600	15600	15600	15600	0
24	20240618	203900	247482890	15600	15600	15600	15600	0
25	20240618	203800	247482890	15600	15600	15600	15600	0
26	20240618	203700	247482890	15600	15600	15600	15600	0
27	20240618	203600	247482890	15600	15600	15600	15600	0
28	20240618	203500	247482890	15600	15600	15600	15600	0
29	20240618	203400	247482890	15600	15600	15600	15600	0
30	20240618	203300	247482890	15600	15600	15600	15600	0
31	20240618	203200	247482890	15600	15600	15600	15600	0
32	20240618	203100	247482890	15600	15600	15600	15600	778
33	20240618	203000	247482890	15600	15600	15600	15600	0
34	20240618	202900	247482890	15600	15600	15600	15600	0
35	20240618	202800	247482890	15600	15600	15600	15600	0
36	20240618	202700	247482890	15600	15600	15600	15600	0
37	20240618	202600	247482890	15600	15600	15600	15600	0
38	20240618	202500	247482890	15600	15600	15600	15600	0
39	20240618	202400	247482890	15600	15600	15600	15600	0
40	20240618	202300	247482890	15600	15600	15600	15600	0
41	20240618	202200	247482890	15600	15600	15600	15600	0
42	20240618	202100	247482890	15600	15600	15600	15600	0
43	20240618	202000	247482890	15600	15600	15600	15600	0
44	20240618	201900	247482890	15600	15600	15600	15600	0
45	20240618	201800	247482890	15600	15600	15600	15600	0
46	20240618	201700	247482890	15600	15600	15600	15600	0
47	20240618	201600	247482890	15600	15600	15600	15600	0
48	20240618	201500	247482890	15600	15600	15600	15600	0
49	20240618	201400	247482890	15600	15600	15600	15600	0
50	20240618	201300	247482890	15600	15600	15600	15600	0
51	20240618	201200	247482890	15600	15600	15600	15600	0
52	20240618	201100	247482890	15600	15600	15600	15600	0
53	20240618	201000	247482890	15600	15600	15600	15600	0
54	20240618	200900	247482890	15600	15600	15600	15600	0
55	20240618	200800	247482890	15600	15600	15600	15600	0
56	20240618	200700	247482890	15600	15600	15600	15600	0
57	20240618	200600	247482890	15600	15600	15600	15600	0
58	20240618	200500	247482890	15600	15600	15600	15600	0
59	20240618	200400	247482890	15600	15600	15600	15600	0
60	20240618	200300	247482890	15600	15600	15600	15600	0
61	20240618	200200	247482890	15600	15600	15600	15600	0
62	20240618	200100	247482890	15600	15600	15600	15600	778
63	20240618	200000	247482890	15600	15600	15600	15600	0
64	20240618	195900	247482890	15600	15600	15600	15600	0
65	20240618	195800	247482890	15600	15600	15600	15600	0
66	20240618	195700	247482890	15600	15600	15600	15600	0
67	20240618	195600	247482890	15600	15600	15600	15600	0
68	20240618	195500	247482890	15600	15600	15600	15600	0
69	20240618	195400	247482890	15600	15600	15600	15600	0
70	20240618	195300	247482890	15600	15600	15600	15600	0
71	20240618	195200	247482890	15600	15600	15600	15600	0
72	20240618	195100	247482890	15600	15600	15600	15600	0
73	20240618	195000	247482890	15600	15600	15600	15600	0
74	20240618	194900	247482890	15600	15600	15600	15600	0
75	20240618	194800	247482890	15600	15600	15600	15600	0
76	20240618	194700	247482890	15600	15600	15600	15600	0
77	20240618	194600	247482890	15600	15600	15600	15600	0
78	20240618	194500	247482890	15600	15600	15600	15600	0
79	20240618	194400	247482890	15600	15600	15600	15600	0
80	20240618	194300	247482890	15600	15600	15600	15600	0
81	20240618	194200	247482890	15600	15600	15600	15600	0
82	20240618	194100	247482890	15600	15600	15600	15600	0
83	20240618	194000	247482890	15600	15600	15600	15600	0
84	20240618	193900	247482890	15600	15600	15600	15600	0
85	20240618	193800	247482890	15600	15600	15600	15600	0
86	20240618	193700	247482890	15600	15600	15600	15600	0
87	20240618	193600	247482890	15600	15600	15600	15600	0
88	20240618	193500	247482890	15600	15600	15600	15600	0
89	20240618	193400	247482890	15600	15600	15600	15600	0
90	20240618	193300	247482890	15600	15600	15600	15600	0
91	20240618	193200	247482890	15600	15600	15600	15600	0
92	20240618	193100	247482890	15600	15600	15600	15600	778
93	20240618	193000	247482890	15600	15600	15600	15600	0
94	20240618	192900	247482890	15600	15600	15600	15600	0
95	20240618	192800	247482890	15600	15600	15600	15600	0
96	20240618	192700	247482890	15600	15600	15600	15600	0
97	20240618	192600	247482890	15600	15600	15600	15600	0
98	20240618	192500	247482890	15600	15600	15600	15600	0
99	20240618	192400	247482890	15600	15600	15600	15600	0
100	20240618	192300	247482890	15600	15600	15600	15600	0
101	20240618	192200	247482890	15600	15600	15600	15600	0
102	20240618	192100	247482890	15600	15600	15600	15600	0
103	20240618	192000	247482890	15600	15600	15600	15600	0
104	20240618	191900	247482890	15600	15600	15600	15600	0
105	20240618	191800	247482890	15600	15600	15600	15600	0
106	20240618	191700	247482890	15600	15600	15600	15600	0
107	20240618	191600	247482890	15600	15600	15600	15600	0
108	20240618	191500	247482890	15600	15600	15600	15600	0
109	20240618	191400	247482890	15600	15600	15600	15600	0
110	20240618	191300	247482890	15600	15600	15600	15600	0
111	20240618	191200	247482890	15600	15600	15600	15600	0
112	20240618	191100	247482890	15600	15600	15600	15600	0
113	20240618	191000	247482890	15600	15600	15600	15600	0
114	20240618	190900	247482890	15600	15600	15600	15600	0
115	20240618	190800	247482890	15600	15600	15600	15600	0
116	20240618	190700	247482890	15600	15600	15600	15600	0
117	20240618	190600	247482890	15600	15600	15600	15600	0
118	20240618	190500	247482890	15600	15600	15600	15600	0
119	20240618	190400	247482890	15600	15600	15600	15600	0
120	20240618	190300	247482890	15600	15600	15600	15600	0
121	20240618	190200	247482890	15600	15600	15600	15600	0
122	20240618	190100	247482890	15600	15600	15600	15600	778
123	20240618	190000	247482890	15600	15600	15600	15600	0
124	20240618	185900	247482890	15600	15600	15600	15600	0
125	20240618	185800	247482890	15600	15600	15600	15600	0
126	20240618	185700	247482890	15600	15600	15600	15600	0
127	20240618	185600	247482890	15600	15600	15600	15600	0
128	20240618	185500	247482890	15600	15600	15600	15600	0
129	20240618	185400	247482890	15600	15600	15600	15600	0
130	20240618	185300	247482890	15600	15600	15600	15600	0
131	20240618	185200	247482890	15600	15600	15600	15600	0
132	20240618	185100	247482890	15600	15600	15600	15600	0
133	20240618	185000	247482890	15600	15600	15600	15600	0
134	20240618	184900	247482890	15600	15600	15600	15600	0
135	20240618	184800	247482890	15600	15600	15600	15600	0
136	20240618	184700	247482890	15600	15600	15600	15600	0
137	20240618	184600	247482890	15600	15600	15600	15600	0
138	20240618	184500	247482890	15600	15600	15600	15600	0
139	20240618	184400	247482890	15600	15600	15600	15600	0
140	20240618	184300	247482890	15600	15600	15600	15600	0
141	20240618	184200	247482890	15600	15600	15600	15600	0
142	20240618	184100	247482890	15600	15600	15600	15600	0
143	20240618	184000	247482890	15600	15600	15600	15600	0
144	20240618	183900	247482890	15600	15600	15600	15600	0
145	20240618	183800	247482890	15600	15600	15600	15600	0
146	20240618	183700	247482890	15600	15600	15600	15600	0
147	20240618	183600	247482890	15600	15600	15600	15600	0
148	20240618	183500	247482890	15600	15600	15600	15600	0
149	20240618	183400	247482890	15600	15600	15600	15600	0
150	20240618	183300	247482890	15600	15600	15600	15600	0
151	20240618	183200	247482890	15600	15600	15600	15600	0
152	20240618	183100	247482890	15600	15600	15600	15600	778
153	20240618	183000	247482890	15600	15600	15600	15600	0
154	20240618	182900	247482890	15600	15600	15600	15600	0
155	20240618	182800	247482890	15600	15600	15600	15600	0
156	20240618	182700	247482890	15600	15600	15600	15600	0
157	20240618	182600	247482890	15600	15600	15600	15600	0
158	20240618	182500	247482890	15600	15600	15600	15600	0
159	20240618	182400	247482890	15600	15600	15600	15600	0
160	20240618	182300	247482890	15600	15600	15600	15600	0
161	20240618	182200	247482890	15600	15600	15600	15600	0
162	20240618	182100	247482890	15600	15600	15600	15600	0
163	20240618	182000	247482890	15600	15600	15600	15600	0
164	20240618	181900	247482890	15600	15600	15600	15600	0
165	20240618	181800	247482890	15600	15600	15600	15600	0
166	20240618	181700	247482890	15600	15600	15600	15600	0
167	20240618	181600	247482890	15600	15600	15600	15600	0
168	20240618	181500	247482890	15600	15600	15600	15600	0
169	20240618	181400	247482890	15600	15600	15600	15600	0
170	20240618	181300	247482890	15600	15600	15600	15600	0
171	20240618	181200	247482890	15600	15600	15600	15600	0
172	20240618	181100	247482890	15600	15600	15600	15600	0
173	20240618	181000	247482890	15600	15600	15600	15600	0
174	20240618	180900	247482890	15600	15600	15600	15600	0
175	20240618	180800	247482890	15600	15600	15600	15600	0
176	20240618	180700	247482890	15600	15600	15600	15600	0
177	20240618	180600	247482890	15600	15600	15600	15600	0
178	20240618	180500	247482890	15600	15600	15600	15600	0
179	20240618	180400	247482890	15600	15600	15600	15600	0
180	20240618	180300	247482890	15600	15600	15600	15600	0
181	20240618	180200	247482890	15600	15600	15600	15600	0
182	20240618	180100	247482890	15600	15600	15600	15600	778
183	20240618	180000	247482890	15600	15600	15600	15600	0
184	20240618	175900	247482890	15600	15600	15600	15600	0
185	20240618	175800	247482890	15600	15600	15600	15600	0
186	20240618	175700	247482890	15600	15600	15600	15600	0
187	20240618	175600	247482890	15600	15600	15600	15600	0
188	20240618	175500	247482890	15600	15600	15600	15600	0
189	20240618	175400	247482890	15600	15600	15600	15600	0
190	20240618	175300	247482890	15600	15600	15600	15600	0
191	20240618	175200	247482890	15600	15600	15600	15600	0
192	20240618	175100	247482890	15600	15600	15600	15600	0
193	20240618	175000	247482890	15600	15600	15600	15600	0
194	20240618	174900	247482890	15600	15600	15600	15600	0
195	20240618	174800	247482890	15600	15600	15600	15600	0
196	20240618	174700	247482890	15600	15600	15600	15600	0
197	20240618	174600	247482890	15600	15600	15600	15600	0
198	20240618	174500	247482890	15600	15600	15600	15600	0
199	20240618	174400	247482890	15600	15600	15600	15600	0
200	20240618	174300	247482890	15600	15600	15600	15600	0
201	20240618	174200	247482890	15600	15600	15600	15600	0
202	20240618	174100	247482890	15600	15600	15600	15600	0
203	20240618	174000	247482890	15600	15600	15600	15600	0
204	20240618	173900	247482890	15600	15600	15600	15600	0
205	20240618	173800	247482890	15600	15600	15600	15600	0
206	20240618	173700	247482890	15600	15600	15600	15600	0
207	20240618	173600	247482890	15600	15600	15600	15600	0
208	20240618	173500	247482890	15600	15600	15600	15600	0
209	20240618	173400	247482890	15600	15600	15600	15600	0
210	20240618	173300	247482890	15600	15600	15600	15600	0
211	20240618	173200	247482890	15600	15600	15600	15600	0
212	20240618	173100	247482890	15600	15600	15600	15600	778
213	20240618	173000	247482890	15600	15600	15600	15600	0
214	20240618	172900	247482890	15600	15600	15600	15600	0
215	20240618	172800	247482890	15600	15600	15600	15600	0
216	20240618	172700	247482890	15600	15600	15600	15600	0
217	20240618	172600	247482890	15600	15600	15600	15600	0
218	20240618	172500	247482890	15600	15600	15600	15600	0
219	20240618	172400	247482890	15600	15600	15600	15600	0
220	20240618	172300	247482890	15600	15600	15600	15600	0
221	20240618	172200	247482890	15600	15600	15600	15600	0
222	20240618	172100	247482890	15600	15600	15600	15600	0
223	20240618	172000	247482890	15600	15600	15600	15600	0
224	20240618	171900	247482890	15600	15600	15600	15600	0
225	20240618	171800	247482890	15600	15600	15600	15600	0
226	20240618	171700	247482890	15600	15600	15600	15600	0
227	20240618	171600	247482890	15600	15600	15600	15600	0
228	20240618	171500	247482890	15600	15600	15600	15600	0
229	20240618	171400	247482890	15600	15600	15600	15600	0
230	20240618	171300	247482890	15600	15600	15600	15600	0
231	20240618	171200	247482890	15600	15600	15600	15600	0
232	20240618	171100	247482890	15600	15600	15600	15600	0
233	20240618	171000	247482890	15600	15600	15600	15600	0
234	20240618	170900	247482890	15600	15600	15600	15600	0
235	20240618	170800	247482890	15600	15600	15600	15600	0
236	20240618	170700	247482890	15600	15600	15600	15600	0
237	20240618	170600	247482890	15600	15600	15600	15600	0
238	20240618	170500	247482890	15600	15600	15600	15600	0
239	20240618	170400	247482890	15600	15600	15600	15600	0
240	20240618	170300	247482890	15600	15600	15600	15600	0
241	20240618	170200	247482890	15600	15600	15600	15600	0
242	20240618	170100	247482890	15600	15600	15600	15600	778
243	20240618	170000	247482890	15600	15600	15600	15600	0
244	20240618	165900	247482890	15600	15600	15600	15600	0
245	20240618	165800	247482890	15600	15600	15600	15600	0
246	20240618	165700	247482890	15600	15600	15600	15600	0
247	20240618	165600	247482890	15600	15600	15600	15600	0
248	20240618	165500	247482890	15600	15600	15600	15600	0
249	20240618	165400	247482890	15600	15600	15600	15600	0
250	20240618	165300	247482890	15600	15600	15600	15600	0
251	20240618	165200	247482890	15600	15600	15600	15600	0
252	20240618	165100	247482890	15600	15600	15600	15600	0
253	20240618	165000	247482890	15600	15600	15600	15600	0
254	20240618	164900	247482890	15600	15600	15600	15600	0
255	20240618	164800	247482890	15600	15600	15600	15600	0
256	20240618	164700	247482890	15600	15600	15600	15600	0
257	20240618	164600	247482890	15600	15600	15600	15600	0
258	20240618	164500	247482890	15600	15600	15600	15600	0
259	20240618	164400	247482890	15600	15600	15600	15600	0
260	20240618	164300	247482890	15600	15600	15600	15600	0
261	20240618	164200	247482890	15600	15600	15600	15600	0
262	20240618	164100	247482890	15600	15600	15600	15600	0
263	20240618	164000	247482890	15600	15600	15600	15600	0
264	20240618	163900	247482890	15600	15600	15600	15600	0
265	20240618	163800	247482890	15600	15600	15600	15600	0
266	20240618	163700	247482890	15600	15600	15600	15600	0
267	20240618	163600	247482890	15600	15600	15600	15600	0
268	20240618	163500	247482890	15600	15600	15600	15600	0
269	20240618	163400	247482890	15600	15600	15600	15600	0
270	20240618	163300	247482890	15600	15600	15600	15600	0
271	20240618	163200	247482890	15600	15600	15600	15600	0
272	20240618	163100	247482890	15600	15600	15600	15600	778
273	20240618	163000	247482890	15600	15600	15600	15600	0
274	20240618	162900	247482890	15600	15600	15600	15600	0
275	20240618	162800	247482890	15600	15600	15600	15600	0
276	20240618	162700	247482890	15600	15600	15600	15600	0
277	20240618	162600	247482890	15600	15600	15600	15600	0
278	20240618	162500	247482890	15600	15600	15600	15600	0
279	20240618	162400	247482890	15600	15600	15600	15600	0
280	20240618	162300	247482890	15600	15600	15600	15600	0
281	20240618	162200	247482890	15600	15600	15600	15600	0
282	20240618	162100	247482890	15600	15600	15600	15600	0
283	20240618	162000	247482890	15600	15600	15600	15600	0
284	20240618	161900	247482890	15600	15600	15600	15600	0
285	20240618	161800	247482890	15600	15600	15600	15600	0
286	20240618	161700	247482890	15600	15600	15600	15600	0
287	20240618	161600	247482890	15600	15600	15600	15600	0
288	20240618	161500	247482890	15600	15600	15600	15600	0
289	20240618	161400	247482890	15600	15600	15600	15600	0
290	20240618	161300	247482890	15600	15600	15600	15600	0
291	20240618	161200	247482890	15600	15600	15600	15600	0
292	20240618	161100	247482890	15600	15600	15600	15600	0
293	20240618	161000	247482890	15600	15600	15600	15600	0
294	20240618	160900	247482890	15600	15600	15600	15600	0
295	20240618	160800	247482890	15600	15600	15600	15600	0
296	20240618	160700	247482890	15600	15600	15600	15600	0
297	20240618	160600	247482890	15600	15600	15600	15600	0
298	20240618	160500	247482890	15600	15600	15600	15600	0
299	20240618	160400	247482890	15600	15600	15600	15600	0
300	20240618	160300	247482890	15600	15600	15600	15600	0
301	20240618	160200	247482890	15600	15600	15600	15600	0
302	20240618	160100	247482890	15600	15600	15600	15600	778
303	20240618	160000	247482890	15600	15600	15600	15600	0
304	20240618	155900	247482890	15600	15600	15600	15600	0
305	20240618	155800	247482890	15600	15600	15600	15600	0
306	20240618	155700	247482890	15600	15600	15600	15600	0
307	20240618	155600	247482890	15600	15600	15600	15600	0
308	20240618	155500	247482890	15600	15600	15600	15600	0
309	20240618	155400	247482890	15600	15600	15600	15600	0
310	20240618	155300	247482890	15600	15600	15600	15600	0
311	20240618	155200	247482890	15600	15600	15600	15600	0
312	20240618	155100	247482890	15600	15600	15600	15600	0
313	20240618	155000	247482890	15600	15600	15600	15600	0
314	20240618	154900	247482890	15600	15600	15600	15600	0
315	20240618	154800	247482890	15600	15600	15600	15600	0
316	20240618	154700	247482890	15600	15600	15600	15600	0
317	20240618	154600	247482890	15600	15600	15600	15600	0
318	20240618	154500	247482890	15600	15600	15600	15600	0
319	20240618	154400	247482890	15600	15600	15600	15600	0
320	20240618	154300	247482890	15600	15600	15600	15600	0
321	20240618	154200	247482890	15600	15600	15600	15600	0
322	20240618	154100	247482890	15600	15600	15600	15600	0
323	20240618	154000	247482890	15600	15600	15600	15600	0
324	20240618	153900	247482890	15600	15600	15600	15600	0
325	20240618	153800	247482890	15600	15600	15600	15600	0
326	20240618	153700	247482890	15600	15600	15600	15600	0
327	20240618	153600	247482890	15600	15600	15600	15600	0
328	20240618	153500	247482890	15600	15600	15600	15600	0
329	20240618	153400	247482890	15600	15600	15600	15600	0
330	20240618	153300	247482890	15600	15600	15600	15600	0
331	20240618	153200	247482890	15600	15600	15600	15600	0
332	20240618	153100	247482890	15600	15600	15600	15600	778
333	20240618	153000	247482890	15600	15600	15600	15600	778
334	20240618	152900	235346090	15540	15540	15540	15540	0
335	20240618	152800	235346090	15540	15540	15540	15540	0
336	20240618	152700	235346090	15540	15540	15540	15540	0
337	20240618	152600	235346090	15540	15540	15540	15540	0
338	20240618	152500	235346090	15540	15540	15540	15540	0
339	20240618	152400	235346090	15540	15540	15540	15540	0
340	20240618	152300	235346090	15540	15540	15540	15540	0
341	20240618	152200	235346090	15540	15540	15540	15540	0
342	20240618	152100	235346090	15540	15540	15540	15540	0
343	20240618	152000	235346090	15540	15540	15540	15540	0
344	20240618	151900	235346090	15540	15530	15540	15530	69
345	20240618	151800	234274130	15540	15530	15540	15530	13
346	20240618	151700	234072230	15540	15530	15540	15530	27
347	20240618	151600	233652910	15530	15530	15530	15530	150
348	20240618	151500	231323410	15530	15530	15530	15530	40
349	20240618	151400	230702210	15530	15520	15530	15520	215
350	20240618	151300	227364940	15520	15510	15520	15510	11
351	20240618	151200	227194320	15510	15410	15510	15410	16
352	20240618	151100	226947660	15410	15400	15520	15400	716
353	20240618	151000	215852550	15500	15420	15500	15400	1730
354	20240618	150900	189198170	15500	15450	15500	15420	14
355	20240618	150800	188982030	15500	15450	15500	15450	5
356	20240618	150700	188904680	15500	15500	15500	15500	50
357	20240618	150600	188129680	15500	15500	15500	15500	1
358	20240618	150500	188114180	15500	15500	15500	15500	60
359	20240618	150400	187184180	15500	15500	15500	15500	0
360	20240618	150300	187184180	15500	15500	15500	15500	1
361	20240618	150200	187168680	15500	15480	15500	15480	100
362	20240618	150100	185619020	15490	15480	15490	15480	100
363	20240618	150000	184070050	15490	15490	15490	15490	0
364	20240618	145900	184070050	15490	15490	15490	15490	0
365	20240618	145800	184070050	15490	15490	15490	15490	0
366	20240618	145700	184070050	15490	15490	15490	15490	0
367	20240618	145600	184070050	15490	15490	15490	15490	0
368	20240618	145500	184070050	15490	15490	15490	15490	1
369	20240618	145400	184054560	15430	15430	15430	15430	86
370	20240618	145300	182727580	15490	15490	15490	15490	0
371	20240618	145200	182727580	15490	15490	15490	15490	0
372	20240618	145100	182727580	15490	15430	15490	15430	16
373	20240618	145000	182480640	15430	15430	15430	15430	108
374	20240618	144900	180814200	15430	15430	15430	15430	0
375	20240618	144800	180814200	15430	15430	15430	15430	0
376	20240618	144700	180814200	15430	15430	15430	15430	32
377	20240618	144600	180320440	15500	15500	15500	15420	122
378	20240618	144500	178439040	15420	15500	15500	15420	2
379	20240618	144400	178408120	15430	15440	15440	15430	301
380	20240618	144300	173763680	15430	15430	15430	15430	46
381	20240618	144200	173053900	15430	15430	15510	15430	24
382	20240618	144100	172683500	15430	15430	15520	15430	7
383	20240618	144000	172575230	15520	15460	15520	15430	318
384	20240618	143900	167663740	15520	15460	15520	15460	11
385	20240618	143800	167493620	15520	15460	15520	15460	2
386	20240618	143700	167462640	15520	15520	15520	15460	30
387	20240618	143600	166998720	15460	15460	15460	15460	0
388	20240618	143500	166998720	15460	15460	15460	15460	0
389	20240618	143400	166998720	15460	15460	15520	15460	4
390	20240618	143300	166936820	15460	15510	15520	15460	56
391	20240618	143200	166069620	15460	15460	15510	15460	17
392	20240618	143100	165806650	15510	15460	15510	15460	6
393	20240618	143000	165713840	15510	15470	15510	15460	51
394	20240618	142900	164924840	15510	15500	15510	15470	31
395	20240618	142800	164445050	15500	15500	15500	15500	6
396	20240618	142700	164352050	15500	15500	15500	15500	0
397	20240618	142600	164352050	15500	15500	15500	15500	27
398	20240618	142500	163933550	15510	15510	15510	15510	0
399	20240618	142400	163933550	15510	15510	15510	15510	0
400	20240618	142300	163933550	15510	15510	15510	15510	0
401	20240618	142200	163933550	15510	15510	15510	15510	0
402	20240618	142100	163933550	15510	15510	15510	15510	53
403	20240618	142000	163111520	15510	15510	15510	15510	10
404	20240618	141900	162956420	15510	15510	15510	15510	0
405	20240618	141800	162956420	15510	15510	15510	15510	0
406	20240618	141700	162956420	15510	15510	15510	15510	1
407	20240618	141600	162940910	15500	15500	15500	15500	1
408	20240618	141500	162925410	15500	15500	15500	15500	0
409	20240618	141400	162925410	15500	15500	15500	15500	29
410	20240618	141300	162475910	15500	15500	15500	15500	24
411	20240618	141200	162103910	15500	15500	15500	15500	0
412	20240618	141100	162103910	15500	15500	15500	15500	0
413	20240618	141000	162103910	15500	15500	15500	15500	0
414	20240618	140900	162103910	15500	15500	15500	15500	0
415	20240618	140800	162103910	15500	15500	15500	15500	25
416	20240618	140700	161716410	15500	15500	15500	15500	1
417	20240618	140600	161700910	15500	15500	15500	15500	6
418	20240618	140500	161607910	15520	15520	15520	15520	0
419	20240618	140400	161607910	15520	15520	15520	15520	0
420	20240618	140300	161607910	15520	15520	15520	15520	0
421	20240618	140200	161607910	15520	15520	15520	15520	0
422	20240618	140100	161607910	15520	15520	15520	15520	0
423	20240618	140000	161607910	15520	15520	15520	15520	0
424	20240618	135900	161607910	15520	15520	15520	15520	0
425	20240618	135800	161607910	15520	15520	15520	15520	0
426	20240618	135700	161607910	15520	15520	15520	15520	8
427	20240618	135600	161483750	15530	15530	15530	15530	0
428	20240618	135500	161483750	15530	15520	15530	15480	11
429	20240618	135400	161313270	15530	15530	15530	15530	0
430	20240618	135300	161313270	15530	15530	15530	15530	0
431	20240618	135200	161313270	15530	15530	15530	15530	5
432	20240618	135100	161235620	15530	15530	15530	15530	0
433	20240618	135000	161235620	15530	15530	15530	15530	1
434	20240618	134900	161220090	15540	15540	15540	15540	0
435	20240618	134800	161220090	15540	15540	15540	15540	0
436	20240618	134700	161220090	15540	15540	15540	15540	0
437	20240618	134600	161220090	15540	15540	15540	15540	5
438	20240618	134500	161142390	15540	15540	15540	15540	10
439	20240618	134400	160986990	15540	15540	15540	15540	0
440	20240618	134300	160986990	15540	15480	15540	15480	22
441	20240618	134200	160646370	15450	15460	15460	15450	68
442	20240618	134100	159595660	15470	15480	15480	15470	72
443	20240618	134000	158481170	15480	15480	15480	15480	56
444	20240618	133900	157614290	15480	15480	15480	15480	0
445	20240618	133800	157614290	15480	15480	15480	15480	0
446	20240618	133700	157614290	15480	15480	15480	15480	0
447	20240618	133600	157614290	15480	15480	15480	15480	12
448	20240618	133500	157428530	15480	15480	15480	15480	0
449	20240618	133400	157428530	15480	15480	15480	15480	0
450	20240618	133300	157428530	15480	15480	15480	15480	10
451	20240618	133200	157273730	15480	15480	15480	15480	13
452	20240618	133100	157072490	15480	15480	15480	15480	0
453	20240618	133000	157072490	15480	15480	15480	15480	10
454	20240618	132900	156917690	15480	15480	15480	15480	0
455	20240618	132800	156917690	15480	15480	15480	15480	0
456	20240618	132700	156917690	15480	15480	15480	15480	0
457	20240618	132600	156917690	15480	15480	15480	15480	0
458	20240618	132500	156917690	15480	15480	15480	15480	0
459	20240618	132400	156917690	15480	15480	15480	15480	0
460	20240618	132300	156917690	15480	15480	15480	15480	0
461	20240618	132200	156917690	15480	15480	15480	15480	0
462	20240618	132100	156917690	15480	15480	15480	15480	1
463	20240618	132000	156902210	15440	15440	15440	15440	0
464	20240618	131900	156902210	15440	15440	15440	15440	0
465	20240618	131800	156902210	15440	15440	15440	15440	0
466	20240618	131700	156902210	15440	15440	15440	15440	65
467	20240618	131600	155898610	15480	15480	15480	15480	0
468	20240618	131500	155898610	15480	15480	15480	15480	0
469	20240618	131400	155898610	15480	15480	15480	15480	5
470	20240618	131300	155821210	15480	15480	15480	15480	0
471	20240618	131200	155821210	15480	15400	15480	15400	9
472	20240618	131100	155682530	15400	15430	15430	15400	176
473	20240618	131000	152971540	15480	15480	15480	15480	0
474	20240618	130900	152971540	15480	15440	15480	15400	1021
475	20240618	130800	137239250	15430	15430	15430	15430	0
476	20240618	130700	137239250	15430	15430	15430	15430	0
477	20240618	130600	137239250	15430	15470	15470	15430	305
478	20240618	130500	132527170	15470	15470	15470	15470	1
479	20240618	130400	132511700	15480	15480	15480	15470	59
480	20240618	130300	131598390	15480	15480	15480	15480	0
481	20240618	130200	131598390	15480	15490	15490	15480	72
482	20240618	130100	130483120	15490	15490	15490	15490	0
483	20240618	130000	130483120	15490	15500	15500	15490	69
484	20240618	125900	129413630	15500	15500	15500	15500	0
485	20240618	125800	129413630	15500	15500	15500	15500	0
486	20240618	125700	129413630	15500	15500	15500	15500	0
487	20240618	125600	129413630	15500	15500	15500	15500	0
488	20240618	125500	129413630	15500	15500	15500	15500	1
489	20240618	125400	129398130	15540	15540	15540	15540	1
490	20240618	125300	129382590	15540	15540	15540	15540	0
491	20240618	125200	129382590	15540	15540	15540	15540	0
492	20240618	125100	129382590	15540	15540	15540	15540	0
493	20240618	125000	129382590	15540	15540	15540	15540	1
494	20240618	124900	129367050	15500	15500	15500	15500	12
495	20240618	124800	129181050	15540	15540	15540	15540	0
496	20240618	124700	129181050	15540	15540	15540	15540	0
497	20240618	124600	129181050	15540	15490	15540	15490	104
498	20240618	124500	127569240	15490	15490	15490	15490	28
499	20240618	124400	127135520	15500	15500	15500	15490	236
500	20240618	124300	123477530	15540	15540	15540	15540	1
501	20240618	124200	123461990	15500	15490	15500	15490	138
502	20240618	124100	121323390	15490	15510	15510	15490	694
503	20240618	124000	110564440	15510	15600	15600	15510	3
504	20240618	123900	110517810	15510	15520	15600	15510	74
505	20240618	123800	109369770	15520	15540	15540	15520	18
506	20240618	123700	109090230	15620	15530	15620	15530	2
507	20240618	123600	109059080	15640	15640	15640	15640	0
508	20240618	123500	109059080	15640	15630	15640	15630	2
509	20240618	123400	109027810	15530	15550	15600	15520	39
510	20240618	123300	108420920	15550	15560	15560	15550	135
511	20240618	123200	106321430	15560	15560	15560	15560	1
512	20240618	123100	106305870	15650	15650	15650	15650	0
513	20240618	123000	106305870	15650	15650	15650	15650	0
514	20240618	122900	106305870	15650	15650	15650	15650	0
515	20240618	122800	106305870	15650	15650	15650	15650	0
516	20240618	122700	106305870	15650	15650	15650	15650	0
517	20240618	122600	106305870	15650	15650	15650	15650	0
518	20240618	122500	106305870	15650	15650	15650	15650	0
519	20240618	122400	106305870	15650	15650	15650	15650	0
520	20240618	122300	106305870	15650	15650	15650	15650	0
521	20240618	122200	106305870	15650	15650	15650	15650	0
522	20240618	122100	106305870	15650	15650	15650	15650	1
523	20240618	122000	106290220	15560	15590	15600	15560	957
524	20240618	121900	91379150	15590	15590	15590	15590	10
525	20240618	121800	91223250	15590	15600	15600	15590	3
526	20240618	121700	91176460	15590	15600	15600	15590	60
527	20240618	121600	90240470	15600	15600	15600	15600	0
528	20240618	121500	90240470	15600	15600	15600	15600	0
529	20240618	121400	90240470	15600	15600	15600	15600	11
530	20240618	121300	90068870	15600	15600	15600	15600	10
531	20240618	121200	89912870	15600	15600	15600	15600	0
532	20240618	121100	89912870	15600	15600	15600	15600	50
533	20240618	121000	89132870	15600	15600	15600	15600	0
534	20240618	120900	89132870	15600	15620	15620	15600	232
535	20240618	120800	85511280	15620	15650	15650	15620	165
536	20240618	120700	82930980	15650	15650	15650	15650	0
537	20240618	120600	82930980	15650	15650	15650	15650	0
538	20240618	120500	82930980	15650	15650	15650	15650	0
539	20240618	120400	82930980	15650	15650	15650	15650	1
540	20240618	120300	82915330	15610	15610	15610	15610	1
541	20240618	120200	82899720	15610	15610	15610	15610	0
542	20240618	120100	82899720	15610	15620	15620	15610	600
543	20240618	120000	73532160	15630	15630	15630	15630	0
544	20240618	115900	73532160	15630	15630	15630	15630	1
545	20240618	115800	73516530	15620	15630	15630	15620	73
546	20240618	115700	72375550	15660	15660	15660	15660	1
547	20240618	115600	72359890	15630	15630	15630	15630	0
548	20240618	115500	72359890	15630	15630	15630	15630	1
549	20240618	115400	72344260	15660	15660	15660	15660	0
550	20240618	115300	72344260	15660	15660	15660	15660	200
551	20240618	115200	69212260	15660	15660	15660	15660	0
552	20240618	115100	69212260	15660	15660	15660	15660	0
553	20240618	115000	69212260	15660	15660	15660	15660	1
554	20240618	114900	69196600	15620	15640	15640	15620	317
555	20240618	114800	64241240	15670	15640	15670	15640	2
556	20240618	114700	64209930	15640	15660	15660	15640	301
557	20240618	114600	59498830	15660	15660	15660	15660	20
558	20240618	114500	59185630	15660	15660	15660	15660	0
559	20240618	114400	59185630	15660	15660	15660	15660	0
560	20240618	114300	59185630	15660	15660	15660	15660	0
561	20240618	114200	59185630	15660	15660	15660	15660	0
562	20240618	114100	59185630	15660	15660	15660	15660	0
563	20240618	114000	59185630	15660	15660	15660	15660	29
564	20240618	113900	58731490	15670	15670	15670	15670	1
565	20240618	113800	58715820	15670	15670	15670	15670	0
566	20240618	113700	58715820	15670	15670	15670	15670	0
567	20240618	113600	58715820	15670	15670	15670	15670	0
568	20240618	113500	58715820	15670	15670	15670	15670	0
569	20240618	113400	58715820	15670	15670	15670	15670	0
570	20240618	113300	58715820	15670	15670	15670	15670	10
571	20240618	113200	58559120	15660	15660	15660	15660	1
572	20240618	113100	58543460	15670	15670	15670	15670	1
573	20240618	113000	58527790	15700	15700	15700	15700	0
574	20240618	112900	58527790	15700	15700	15700	15700	0
575	20240618	112800	58527790	15700	15700	15700	15700	0
576	20240618	112700	58527790	15700	15700	15700	15700	0
577	20240618	112600	58527790	15700	15700	15700	15700	0
578	20240618	112500	58527790	15700	15680	15700	15680	21
579	20240618	112400	58198490	15690	15690	15690	15690	1
580	20240618	112300	58182800	15660	15670	15670	15640	18
581	20240618	112200	57900870	15670	15670	15670	15670	100
582	20240618	112100	56333870	15640	15640	15640	15640	100
583	20240618	112000	54769870	15670	15650	15670	15650	14
584	20240618	111900	54550750	15640	15650	15650	15640	36
585	20240618	111800	53987360	15650	15690	15710	15650	216
586	20240618	111700	50601490	15690	15690	15690	15690	0
587	20240618	111600	50601490	15690	15690	15690	15690	3
588	20240618	111500	50554420	15690	15690	15690	15690	0
589	20240618	111400	50554420	15690	15690	15690	15690	10
590	20240618	111300	50397520	15700	15700	15700	15700	0
591	20240618	111200	50397520	15700	15700	15700	15700	0
592	20240618	111100	50397520	15700	15700	15700	15700	0
593	20240618	111000	50397520	15700	15700	15700	15700	0
594	20240618	110900	50397520	15700	15700	15700	15700	4
595	20240618	110800	50334720	15700	15660	15700	15660	70
596	20240618	110700	49238480	15670	15690	15690	15670	153
597	20240618	110600	46840270	15700	15700	15700	15700	1
598	20240618	110500	46824570	15700	15700	15700	15700	0
599	20240618	110400	46824570	15700	15700	15700	15700	0
600	20240618	110300	46824570	15700	15700	15700	15700	0
601	20240618	110200	46824570	15700	15700	15700	15700	0
602	20240618	110100	46824570	15700	15700	15700	15700	3
603	20240618	110000	46777470	15700	15700	15700	15700	0
604	20240618	105900	46777470	15700	15700	15700	15700	43
605	20240618	105800	46102370	15700	15700	15700	15700	0
606	20240618	105700	46102370	15700	15700	15700	15700	0
607	20240618	105600	46102370	15700	15700	15700	15700	0
608	20240618	105500	46102370	15700	15700	15700	15700	0
609	20240618	105400	46102370	15700	15700	15700	15700	1
610	20240618	105300	46086670	15670	15700	15700	15670	2
611	20240618	105200	46055300	15680	15680	15680	15680	481
612	20240618	105100	38513220	15710	15710	15710	15710	0
613	20240618	105000	38513220	15710	15710	15710	15710	5
614	20240618	104900	38434670	15680	15690	15690	15680	5
615	20240618	104800	38356230	15690	15690	15690	15690	7
616	20240618	104700	38246400	15710	15710	15710	15710	0
617	20240618	104600	38246400	15710	15710	15710	15710	0
618	20240618	104500	38246400	15710	15710	15710	15710	0
619	20240618	104400	38246400	15710	15710	15710	15710	0
620	20240618	104300	38246400	15710	15710	15710	15710	0
621	20240618	104200	38246400	15710	15710	15710	15710	0
622	20240618	104100	38246400	15710	15710	15710	15710	1
623	20240618	104000	38230690	15710	15710	15710	15710	0
624	20240618	103900	38230690	15710	15710	15710	15710	0
625	20240618	103800	38230690	15710	15710	15710	15710	0
626	20240618	103700	38230690	15710	15710	15710	15710	0
627	20240618	103600	38230690	15710	15710	15710	15710	0
628	20240618	103500	38230690	15710	15710	15710	15710	1
629	20240618	103400	38214980	15710	15710	15710	15710	0
630	20240618	103300	38214980	15710	15710	15710	15710	0
631	20240618	103200	38214980	15710	15710	15710	15710	0
632	20240618	103100	38214980	15710	15710	15710	15710	1
633	20240618	103000	38199270	15680	15690	15690	15680	11
634	20240618	102900	38026690	15710	15710	15710	15710	0
635	20240618	102800	38026690	15710	15710	15710	15710	0
636	20240618	102700	38026690	15710	15710	15710	15710	0
637	20240618	102600	38026690	15710	15710	15710	15710	0
638	20240618	102500	38026690	15710	15710	15710	15710	0
639	20240618	102400	38026690	15710	15710	15710	15710	0
640	20240618	102300	38026690	15710	15710	15710	15710	200
641	20240618	102200	34884690	15710	15710	15710	15710	1
642	20240618	102100	34868980	15680	15680	15680	15680	29
643	20240618	102000	34414260	15680	15690	15690	15680	203
644	20240618	101900	31229850	15690	15690	15690	15690	0
645	20240618	101800	31229850	15690	15690	15690	15690	101
646	20240618	101700	29645160	15700	15700	15700	15700	134
647	20240618	101600	27541360	15720	15700	15720	15700	2
648	20240618	101500	27509940	15730	15730	15730	15730	0
649	20240618	101400	27509940	15730	15730	15730	15730	0
650	20240618	101300	27509940	15730	15730	15730	15730	0
651	20240618	101200	27509940	15730	15730	15730	15730	3
652	20240618	101100	27462750	15730	15730	15730	15730	8
653	20240618	101000	27336910	15720	15720	15720	15720	30
654	20240618	100900	26865310	15720	15720	15720	15720	0
655	20240618	100800	26865310	15720	15710	15720	15710	2
656	20240618	100700	26833880	15700	15680	15700	15680	43
657	20240618	100600	26159620	15680	15680	15680	15680	0
658	20240618	100500	26159620	15680	15680	15680	15680	1
659	20240618	100400	26143940	15680	15700	15700	15680	251
660	20240618	100300	22204260	15700	15700	15700	15700	6
661	20240618	100200	22110060	15680	15710	15730	15680	112
662	20240618	100100	20352280	15720	15720	15720	15720	0
663	20240618	100000	20352280	15720	15720	15720	15720	1
664	20240618	095900	20336560	15720	15720	15720	15720	3
665	20240618	095800	20289400	15720	15720	15720	15720	0
666	20240618	095700	20289400	15720	15720	15720	15720	1
667	20240618	095600	20273680	15710	15710	15710	15710	0
668	20240618	095500	20273680	15710	15710	15710	15710	1
669	20240618	095400	20257970	15720	15720	15720	15720	0
670	20240618	095300	20257970	15720	15720	15720	15720	61
671	20240618	095200	19299050	15720	15720	15720	15720	0
672	20240618	095100	19299050	15720	15720	15720	15720	1
673	20240618	095000	19283330	15690	15710	15710	15690	273
674	20240618	094900	14997400	15710	15710	15710	15710	11
675	20240618	094800	14824590	15710	15710	15710	15710	25
676	20240618	094700	14431840	15710	15710	15710	15710	0
677	20240618	094600	14431840	15710	15710	15710	15710	0
678	20240618	094500	14431840	15710	15710	15710	15710	50
679	20240618	094400	13646340	15710	15710	15710	15710	1
680	20240618	094300	13630630	15700	15700	15700	15700	0
681	20240618	094200	13630630	15700	15700	15700	15700	0
682	20240618	094100	13630630	15700	15710	15710	15700	233
683	20240618	094000	9972500	15740	15740	15740	15740	0
684	20240618	093900	9972500	15740	15740	15740	15740	50
685	20240618	093800	9185500	15740	15740	15740	15740	0
686	20240618	093700	9185500	15740	15740	15740	15740	3
687	20240618	093600	9138280	15710	15710	15710	15710	117
688	20240618	093500	7300210	15780	15780	15780	15780	0
689	20240618	093400	7300210	15780	15780	15780	15780	0
690	20240618	093300	7300210	15780	15780	15780	15780	0
691	20240618	093200	7300210	15780	15780	15780	15780	20
692	20240618	093100	6984610	15780	15780	15780	15780	0
693	20240618	093000	6984610	15780	15780	15780	15780	1
694	20240618	092900	6968830	15710	15710	15710	15710	4
695	20240618	092800	6905990	15710	15710	15710	15710	10
696	20240618	092700	6748890	15780	15780	15780	15780	0
697	20240618	092600	6748890	15780	15780	15780	15780	100
698	20240618	092500	5170890	15780	15780	15780	15780	0
699	20240618	092400	5170890	15780	15780	15780	15780	0
700	20240618	092300	5170890	15780	15710	15780	15710	24
701	20240618	092200	4792850	15710	15710	15710	15710	0
702	20240618	092100	4792850	15710	15710	15710	15710	10
703	20240618	092000	4635750	15750	15750	15750	15750	0
704	20240618	091900	4635750	15750	15750	15750	15750	0
705	20240618	091800	4635750	15750	15700	15750	15700	2
706	20240618	091700	4604300	15750	15750	15750	15750	0
707	20240618	091600	4604300	15750	15750	15750	15750	0
708	20240618	091500	4604300	15750	15700	15750	15700	150
709	20240618	091400	2249250	15700	15700	15700	15700	5
710	20240618	091300	2170750	15700	15710	15710	15700	45
711	20240618	091200	1464240	15770	15770	15770	15770	0
712	20240618	091100	1464240	15770	15770	15770	15770	0
713	20240618	091000	1464240	15770	15770	15770	15770	0
714	20240618	090900	1464240	15770	15770	15770	15770	1
715	20240618	090800	1448470	15730	15730	15730	15730	0
716	20240618	090700	1448470	15730	15730	15730	15730	23
717	20240618	090600	1086680	15770	15770	15770	15770	0
718	20240618	090500	1086680	15770	15770	15770	15770	0
719	20240618	090400	1086680	15770	15770	15770	15770	0
720	20240618	090300	1086680	15770	15780	15780	15770	31
721	20240618	090200	597800	15740	15780	15780	15740	2
722	20240618	090100	566280	15730	15730	15730	15730	0
723	20240618	090000	566280	15730	15730	15730	15730	35