KissMeData/248070/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	204900	4429537400	21800	21800	21800	21800	5091
3	20240619	204800	4429537400	21800	21800	21800	21800	0
4	20240619	204700	4429537400	21800	21800	21800	21800	0
5	20240619	204600	4429537400	21800	21800	21800	21800	0
6	20240619	204500	4429537400	21800	21800	21800	21800	0
7	20240619	204400	4429537400	21800	21800	21800	21800	0
8	20240619	204300	4429537400	21800	21800	21800	21800	0
9	20240619	204200	4429537400	21800	21800	21800	21800	0
10	20240619	204100	4429537400	21800	21800	21800	21800	0
11	20240619	204000	4429537400	21800	21800	21800	21800	0
12	20240619	203900	4429537400	21800	21800	21800	21800	0
13	20240619	203800	4429537400	21800	21800	21800	21800	0
14	20240619	203700	4429537400	21800	21800	21800	21800	0
15	20240619	203600	4429537400	21800	21800	21800	21800	0
16	20240619	203500	4429537400	21800	21800	21800	21800	0
17	20240619	203400	4429537400	21800	21800	21800	21800	0
18	20240619	203300	4429537400	21800	21800	21800	21800	0
19	20240619	203200	4429537400	21800	21800	21800	21800	0
20	20240619	203100	4429537400	21800	21800	21800	21800	0
21	20240619	203000	4429537400	21800	21800	21800	21800	0
22	20240619	202900	4429537400	21800	21800	21800	21800	0
23	20240619	202800	4429537400	21800	21800	21800	21800	0
24	20240619	202700	4429537400	21800	21800	21800	21800	0
25	20240619	202600	4429537400	21800	21800	21800	21800	0
26	20240619	202500	4429537400	21800	21800	21800	21800	0
27	20240619	202400	4429537400	21800	21800	21800	21800	0
28	20240619	202300	4429537400	21800	21800	21800	21800	0
29	20240619	202200	4429537400	21800	21800	21800	21800	0
30	20240619	202100	4429537400	21800	21800	21800	21800	0
31	20240619	202000	4429537400	21800	21800	21800	21800	0
32	20240619	201900	4429537400	21800	21800	21800	21800	5091
33	20240619	201800	4429537400	21800	21800	21800	21800	0
34	20240619	201700	4429537400	21800	21800	21800	21800	0
35	20240619	201600	4429537400	21800	21800	21800	21800	0
36	20240619	201500	4429537400	21800	21800	21800	21800	0
37	20240619	201400	4429537400	21800	21800	21800	21800	0
38	20240619	201300	4429537400	21800	21800	21800	21800	0
39	20240619	201200	4429537400	21800	21800	21800	21800	0
40	20240619	201100	4429537400	21800	21800	21800	21800	0
41	20240619	201000	4429537400	21800	21800	21800	21800	0
42	20240619	200900	4429537400	21800	21800	21800	21800	0
43	20240619	200800	4429537400	21800	21800	21800	21800	0
44	20240619	200700	4429537400	21800	21800	21800	21800	0
45	20240619	200600	4429537400	21800	21800	21800	21800	0
46	20240619	200500	4429537400	21800	21800	21800	21800	0
47	20240619	200400	4429537400	21800	21800	21800	21800	0
48	20240619	200300	4429537400	21800	21800	21800	21800	0
49	20240619	200200	4429537400	21800	21800	21800	21800	0
50	20240619	200100	4429537400	21800	21800	21800	21800	0
51	20240619	200000	4429537400	21800	21800	21800	21800	0
52	20240619	195900	4429537400	21800	21800	21800	21800	0
53	20240619	195800	4429537400	21800	21800	21800	21800	0
54	20240619	195700	4429537400	21800	21800	21800	21800	0
55	20240619	195600	4429537400	21800	21800	21800	21800	0
56	20240619	195500	4429537400	21800	21800	21800	21800	0
57	20240619	195400	4429537400	21800	21800	21800	21800	0
58	20240619	195300	4429537400	21800	21800	21800	21800	0
59	20240619	195200	4429537400	21800	21800	21800	21800	0
60	20240619	195100	4429537400	21800	21800	21800	21800	0
61	20240619	195000	4429537400	21800	21800	21800	21800	0
62	20240619	194900	4429537400	21800	21800	21800	21800	5091
63	20240619	194800	4429537400	21800	21800	21800	21800	0
64	20240619	194700	4429537400	21800	21800	21800	21800	0
65	20240619	194600	4429537400	21800	21800	21800	21800	0
66	20240619	194500	4429537400	21800	21800	21800	21800	0
67	20240619	194400	4429537400	21800	21800	21800	21800	0
68	20240619	194300	4429537400	21800	21800	21800	21800	0
69	20240619	194200	4429537400	21800	21800	21800	21800	0
70	20240619	194100	4429537400	21800	21800	21800	21800	0
71	20240619	194000	4429537400	21800	21800	21800	21800	0
72	20240619	193900	4429537400	21800	21800	21800	21800	0
73	20240619	193800	4429537400	21800	21800	21800	21800	0
74	20240619	193700	4429537400	21800	21800	21800	21800	0
75	20240619	193600	4429537400	21800	21800	21800	21800	0
76	20240619	193500	4429537400	21800	21800	21800	21800	0
77	20240619	193400	4429537400	21800	21800	21800	21800	0
78	20240619	193300	4429537400	21800	21800	21800	21800	0
79	20240619	193200	4429537400	21800	21800	21800	21800	0
80	20240619	193100	4429537400	21800	21800	21800	21800	0
81	20240619	193000	4429537400	21800	21800	21800	21800	0
82	20240619	192900	4429537400	21800	21800	21800	21800	0
83	20240619	192800	4429537400	21800	21800	21800	21800	0
84	20240619	192700	4429537400	21800	21800	21800	21800	0
85	20240619	192600	4429537400	21800	21800	21800	21800	0
86	20240619	192500	4429537400	21800	21800	21800	21800	0
87	20240619	192400	4429537400	21800	21800	21800	21800	0
88	20240619	192300	4429537400	21800	21800	21800	21800	0
89	20240619	192200	4429537400	21800	21800	21800	21800	0
90	20240619	192100	4429537400	21800	21800	21800	21800	0
91	20240619	192000	4429537400	21800	21800	21800	21800	0
92	20240619	191900	4429537400	21800	21800	21800	21800	5091
93	20240619	191800	4429537400	21800	21800	21800	21800	0
94	20240619	191700	4429537400	21800	21800	21800	21800	0
95	20240619	191600	4429537400	21800	21800	21800	21800	0
96	20240619	191500	4429537400	21800	21800	21800	21800	0
97	20240619	191400	4429537400	21800	21800	21800	21800	0
98	20240619	191300	4429537400	21800	21800	21800	21800	0
99	20240619	191200	4429537400	21800	21800	21800	21800	0
100	20240619	191100	4429537400	21800	21800	21800	21800	0
101	20240619	191000	4429537400	21800	21800	21800	21800	0
102	20240619	190900	4429537400	21800	21800	21800	21800	0
103	20240619	190800	4429537400	21800	21800	21800	21800	0
104	20240619	190700	4429537400	21800	21800	21800	21800	0
105	20240619	190600	4429537400	21800	21800	21800	21800	0
106	20240619	190500	4429537400	21800	21800	21800	21800	0
107	20240619	190400	4429537400	21800	21800	21800	21800	0
108	20240619	190300	4429537400	21800	21800	21800	21800	0
109	20240619	190200	4429537400	21800	21800	21800	21800	0
110	20240619	190100	4429537400	21800	21800	21800	21800	0
111	20240619	190000	4429537400	21800	21800	21800	21800	0
112	20240619	185900	4429537400	21800	21800	21800	21800	0
113	20240619	185800	4429537400	21800	21800	21800	21800	0
114	20240619	185700	4429537400	21800	21800	21800	21800	0
115	20240619	185600	4429537400	21800	21800	21800	21800	0
116	20240619	185500	4429537400	21800	21800	21800	21800	0
117	20240619	185400	4429537400	21800	21800	21800	21800	0
118	20240619	185300	4429537400	21800	21800	21800	21800	0
119	20240619	185200	4429537400	21800	21800	21800	21800	0
120	20240619	185100	4429537400	21800	21800	21800	21800	0
121	20240619	185000	4429537400	21800	21800	21800	21800	0
122	20240619	184900	4429537400	21800	21800	21800	21800	5091
123	20240619	184800	4429537400	21800	21800	21800	21800	0
124	20240619	184700	4429537400	21800	21800	21800	21800	0
125	20240619	184600	4429537400	21800	21800	21800	21800	0
126	20240619	184500	4429537400	21800	21800	21800	21800	0
127	20240619	184400	4429537400	21800	21800	21800	21800	0
128	20240619	184300	4429537400	21800	21800	21800	21800	0
129	20240619	184200	4429537400	21800	21800	21800	21800	0
130	20240619	184100	4429537400	21800	21800	21800	21800	0
131	20240619	184000	4429537400	21800	21800	21800	21800	0
132	20240619	183900	4429537400	21800	21800	21800	21800	0
133	20240619	183800	4429537400	21800	21800	21800	21800	0
134	20240619	183700	4429537400	21800	21800	21800	21800	0
135	20240619	183600	4429537400	21800	21800	21800	21800	0
136	20240619	183500	4429537400	21800	21800	21800	21800	0
137	20240619	183400	4429537400	21800	21800	21800	21800	0
138	20240619	183300	4429537400	21800	21800	21800	21800	0
139	20240619	183200	4429537400	21800	21800	21800	21800	0
140	20240619	183100	4429537400	21800	21800	21800	21800	0
141	20240619	183000	4429537400	21800	21800	21800	21800	0
142	20240619	182900	4429537400	21800	21800	21800	21800	0
143	20240619	182800	4429537400	21800	21800	21800	21800	0
144	20240619	182700	4429537400	21800	21800	21800	21800	0
145	20240619	182600	4429537400	21800	21800	21800	21800	0
146	20240619	182500	4429537400	21800	21800	21800	21800	0
147	20240619	182400	4429537400	21800	21800	21800	21800	0
148	20240619	182300	4429537400	21800	21800	21800	21800	0
149	20240619	182200	4429537400	21800	21800	21800	21800	0
150	20240619	182100	4429537400	21800	21800	21800	21800	0
151	20240619	182000	4429537400	21800	21800	21800	21800	0
152	20240619	181900	4429537400	21800	21800	21800	21800	5091
153	20240619	181800	4429537400	21800	21800	21800	21800	0
154	20240619	181700	4429537400	21800	21800	21800	21800	0
155	20240619	181600	4429537400	21800	21800	21800	21800	0
156	20240619	181500	4429537400	21800	21800	21800	21800	0
157	20240619	181400	4429537400	21800	21800	21800	21800	0
158	20240619	181300	4429537400	21800	21800	21800	21800	0
159	20240619	181200	4429537400	21800	21800	21800	21800	0
160	20240619	181100	4429537400	21800	21800	21800	21800	0
161	20240619	181000	4429537400	21800	21800	21800	21800	0
162	20240619	180900	4429537400	21800	21800	21800	21800	0
163	20240619	180800	4429537400	21800	21800	21800	21800	0
164	20240619	180700	4429537400	21800	21800	21800	21800	0
165	20240619	180600	4429537400	21800	21800	21800	21800	0
166	20240619	180500	4429537400	21800	21800	21800	21800	0
167	20240619	180400	4429537400	21800	21800	21800	21800	0
168	20240619	180300	4429537400	21800	21800	21800	21800	0
169	20240619	180200	4429537400	21800	21800	21800	21800	0
170	20240619	180100	4429537400	21800	21800	21800	21800	0
171	20240619	180000	4429537400	21800	21800	21800	21800	0
172	20240619	175900	4429537400	21800	21800	21800	21800	0
173	20240619	175800	4429537400	21800	21800	21800	21800	0
174	20240619	175700	4429537400	21800	21800	21800	21800	0
175	20240619	175600	4429537400	21800	21800	21800	21800	0
176	20240619	175500	4429537400	21800	21800	21800	21800	0
177	20240619	175400	4429537400	21800	21800	21800	21800	0
178	20240619	175300	4429537400	21800	21800	21800	21800	0
179	20240619	175200	4429537400	21800	21800	21800	21800	0
180	20240619	175100	4429537400	21800	21800	21800	21800	0
181	20240619	175000	4429537400	21800	21800	21800	21800	0
182	20240619	174900	4429537400	21800	21800	21800	21800	5091
183	20240619	174800	4429537400	21800	21800	21800	21800	0
184	20240619	174700	4429537400	21800	21800	21800	21800	0
185	20240619	174600	4429537400	21800	21800	21800	21800	0
186	20240619	174500	4429537400	21800	21800	21800	21800	0
187	20240619	174400	4429537400	21800	21800	21800	21800	0
188	20240619	174300	4429537400	21800	21800	21800	21800	0
189	20240619	174200	4429537400	21800	21800	21800	21800	0
190	20240619	174100	4429537400	21800	21800	21800	21800	0
191	20240619	174000	4429537400	21800	21800	21800	21800	0
192	20240619	173900	4429537400	21800	21800	21800	21800	0
193	20240619	173800	4429537400	21800	21800	21800	21800	0
194	20240619	173700	4429537400	21800	21800	21800	21800	0
195	20240619	173600	4429537400	21800	21800	21800	21800	0
196	20240619	173500	4429537400	21800	21800	21800	21800	0
197	20240619	173400	4429537400	21800	21800	21800	21800	0
198	20240619	173300	4429537400	21800	21800	21800	21800	0
199	20240619	173200	4429537400	21800	21800	21800	21800	0
200	20240619	173100	4429537400	21800	21800	21800	21800	0
201	20240619	173000	4429537400	21800	21800	21800	21800	0
202	20240619	172900	4429537400	21800	21800	21800	21800	0
203	20240619	172800	4429537400	21800	21800	21800	21800	0
204	20240619	172700	4429537400	21800	21800	21800	21800	0
205	20240619	172600	4429537400	21800	21800	21800	21800	0
206	20240619	172500	4429537400	21800	21800	21800	21800	0
207	20240619	172400	4429537400	21800	21800	21800	21800	0
208	20240619	172300	4429537400	21800	21800	21800	21800	0
209	20240619	172200	4429537400	21800	21800	21800	21800	0
210	20240619	172100	4429537400	21800	21800	21800	21800	0
211	20240619	172000	4429537400	21800	21800	21800	21800	0
212	20240619	171900	4429537400	21800	21800	21800	21800	5091
213	20240619	171800	4429537400	21800	21800	21800	21800	0
214	20240619	171700	4429537400	21800	21800	21800	21800	0
215	20240619	171600	4429537400	21800	21800	21800	21800	0
216	20240619	171500	4429537400	21800	21800	21800	21800	0
217	20240619	171400	4429537400	21800	21800	21800	21800	0
218	20240619	171300	4429537400	21800	21800	21800	21800	0
219	20240619	171200	4429537400	21800	21800	21800	21800	0
220	20240619	171100	4429537400	21800	21800	21800	21800	0
221	20240619	171000	4429537400	21800	21800	21800	21800	0
222	20240619	170900	4429537400	21800	21800	21800	21800	0
223	20240619	170800	4429537400	21800	21800	21800	21800	0
224	20240619	170700	4429537400	21800	21800	21800	21800	0
225	20240619	170600	4429537400	21800	21800	21800	21800	0
226	20240619	170500	4429537400	21800	21800	21800	21800	0
227	20240619	170400	4429537400	21800	21800	21800	21800	0
228	20240619	170300	4429537400	21800	21800	21800	21800	0
229	20240619	170200	4429537400	21800	21800	21800	21800	0
230	20240619	170100	4429537400	21800	21800	21800	21800	0
231	20240619	170000	4429537400	21800	21800	21800	21800	0
232	20240619	165900	4429537400	21800	21800	21800	21800	0
233	20240619	165800	4429537400	21800	21800	21800	21800	0
234	20240619	165700	4429537400	21800	21800	21800	21800	0
235	20240619	165600	4429537400	21800	21800	21800	21800	0
236	20240619	165500	4429537400	21800	21800	21800	21800	0
237	20240619	165400	4429537400	21800	21800	21800	21800	0
238	20240619	165300	4429537400	21800	21800	21800	21800	0
239	20240619	165200	4429537400	21800	21800	21800	21800	0
240	20240619	165100	4429537400	21800	21800	21800	21800	0
241	20240619	165000	4429537400	21800	21800	21800	21800	0
242	20240619	164900	4429537400	21800	21800	21800	21800	5091
243	20240619	164800	4429537400	21800	21800	21800	21800	0
244	20240619	164700	4429537400	21800	21800	21800	21800	0
245	20240619	164600	4429537400	21800	21800	21800	21800	0
246	20240619	164500	4429537400	21800	21800	21800	21800	0
247	20240619	164400	4429537400	21800	21800	21800	21800	0
248	20240619	164300	4429537400	21800	21800	21800	21800	0
249	20240619	164200	4429537400	21800	21800	21800	21800	0
250	20240619	164100	4429537400	21800	21800	21800	21800	0
251	20240619	164000	4429537400	21800	21800	21800	21800	0
252	20240619	163900	4429537400	21800	21800	21800	21800	0
253	20240619	163800	4429537400	21800	21800	21800	21800	0
254	20240619	163700	4429537400	21800	21800	21800	21800	0
255	20240619	163600	4429537400	21800	21800	21800	21800	0
256	20240619	163500	4429537400	21800	21800	21800	21800	0
257	20240619	163400	4429537400	21800	21800	21800	21800	0
258	20240619	163300	4429537400	21800	21800	21800	21800	0
259	20240619	163200	4429537400	21800	21800	21800	21800	0
260	20240619	163100	4429537400	21800	21800	21800	21800	0
261	20240619	163000	4429537400	21800	21800	21800	21800	0
262	20240619	162900	4429537400	21800	21800	21800	21800	0
263	20240619	162800	4429537400	21800	21800	21800	21800	0
264	20240619	162700	4429537400	21800	21800	21800	21800	0
265	20240619	162600	4429537400	21800	21800	21800	21800	0
266	20240619	162500	4429537400	21800	21800	21800	21800	0
267	20240619	162400	4429537400	21800	21800	21800	21800	0
268	20240619	162300	4429537400	21800	21800	21800	21800	0
269	20240619	162200	4429537400	21800	21800	21800	21800	0
270	20240619	162100	4429537400	21800	21800	21800	21800	0
271	20240619	162000	4429537400	21800	21800	21800	21800	0
272	20240619	161900	4429537400	21800	21800	21800	21800	5091
273	20240619	161800	4429537400	21800	21800	21800	21800	0
274	20240619	161700	4429537400	21800	21800	21800	21800	0
275	20240619	161600	4429537400	21800	21800	21800	21800	0
276	20240619	161500	4429537400	21800	21800	21800	21800	0
277	20240619	161400	4429537400	21800	21800	21800	21800	0
278	20240619	161300	4429537400	21800	21800	21800	21800	0
279	20240619	161200	4429537400	21800	21800	21800	21800	0
280	20240619	161100	4429537400	21800	21800	21800	21800	0
281	20240619	161000	4429537400	21800	21800	21800	21800	0
282	20240619	160900	4429537400	21800	21800	21800	21800	0
283	20240619	160800	4429537400	21800	21800	21800	21800	0
284	20240619	160700	4429537400	21800	21800	21800	21800	0
285	20240619	160600	4429537400	21800	21800	21800	21800	0
286	20240619	160500	4429537400	21800	21800	21800	21800	0
287	20240619	160400	4429537400	21800	21800	21800	21800	0
288	20240619	160300	4429537400	21800	21800	21800	21800	0
289	20240619	160200	4429537400	21800	21800	21800	21800	0
290	20240619	160100	4429537400	21800	21800	21800	21800	0
291	20240619	160000	4429537400	21800	21800	21800	21800	0
292	20240619	155900	4429537400	21800	21800	21800	21800	0
293	20240619	155800	4429537400	21800	21800	21800	21800	0
294	20240619	155700	4429537400	21800	21800	21800	21800	0
295	20240619	155600	4429537400	21800	21800	21800	21800	0
296	20240619	155500	4429537400	21800	21800	21800	21800	0
297	20240619	155400	4429537400	21800	21800	21800	21800	0
298	20240619	155300	4429537400	21800	21800	21800	21800	0
299	20240619	155200	4429537400	21800	21800	21800	21800	0
300	20240619	155100	4429537400	21800	21800	21800	21800	0
301	20240619	155000	4429537400	21800	21800	21800	21800	0
302	20240619	154900	4429537400	21800	21800	21800	21800	5091
303	20240619	154800	4429537400	21800	21800	21800	21800	0
304	20240619	154700	4429537400	21800	21800	21800	21800	0
305	20240619	154600	4429537400	21800	21800	21800	21800	0
306	20240619	154500	4429537400	21800	21800	21800	21800	0
307	20240619	154400	4429537400	21800	21800	21800	21800	0
308	20240619	154300	4429537400	21800	21800	21800	21800	0
309	20240619	154200	4429537400	21800	21800	21800	21800	0
310	20240619	154100	4429537400	21800	21800	21800	21800	0
311	20240619	154000	4429537400	21800	21800	21800	21800	0
312	20240619	153900	4429537400	21800	21800	21800	21800	0
313	20240619	153800	4429537400	21800	21800	21800	21800	0
314	20240619	153700	4429537400	21800	21800	21800	21800	0
315	20240619	153600	4429537400	21800	21800	21800	21800	0
316	20240619	153500	4429537400	21800	21800	21800	21800	0
317	20240619	153400	4429537400	21800	21800	21800	21800	0
318	20240619	153300	4429537400	21800	21800	21800	21800	0
319	20240619	153200	4429537400	21800	21800	21800	21800	0
320	20240619	153100	4429537400	21800	21800	21800	21800	0
321	20240619	153000	4429537400	21800	21800	21800	21800	5091
322	20240619	152900	4318553600	21800	21800	21800	21800	0
323	20240619	152800	4318553600	21800	21800	21800	21800	0
324	20240619	152700	4318553600	21800	21800	21800	21800	0
325	20240619	152600	4318553600	21800	21800	21800	21800	0
326	20240619	152500	4318553600	21800	21800	21800	21800	0
327	20240619	152400	4318553600	21800	21800	21800	21800	0
328	20240619	152300	4318553600	21800	21800	21800	21800	0
329	20240619	152200	4318553600	21800	21800	21800	21800	0
330	20240619	152100	4318553600	21800	21800	21800	21800	0
331	20240619	152000	4318553600	21800	21800	21800	21800	0
332	20240619	151900	4318553600	21800	21750	21800	21750	91
333	20240619	151800	4316574250	21750	21750	21800	21750	604
334	20240619	151700	4303436500	21750	21750	21800	21750	1218
335	20240619	151600	4276944750	21750	21700	21800	21700	1492
336	20240619	151500	4244533900	21700	21750	21750	21700	1892
337	20240619	151400	4203457050	21750	21750	21800	21700	1515
338	20240619	151300	4170505600	21750	21750	21750	21700	2118
339	20240619	151200	4124452350	21750	21750	21800	21700	1334
340	20240619	151100	4095446200	21700	21750	21750	21700	1547
341	20240619	151000	4061803700	21750	21800	21800	21750	1527
342	20240619	150900	4028574100	21800	21800	21800	21750	2072
343	20240619	150800	3983468500	21800	21800	21850	21800	2117
344	20240619	150700	3937316950	21800	21800	21850	21750	1531
345	20240619	150600	3903952750	21800	21800	21800	21800	2793
346	20240619	150500	3843065350	21800	21800	21850	21800	1485
347	20240619	150400	3810681300	21800	21800	21850	21800	1388
348	20240619	150300	3780422450	21800	21850	21900	21800	7870
349	20240619	150200	3608465250	21850	21850	21850	21850	2057
350	20240619	150100	3563519800	21850	21850	21900	21850	1410
351	20240619	150000	3532711250	21850	21850	21900	21850	1179
352	20240619	145900	3506950050	21850	21900	21900	21850	2127
353	20240619	145800	3460472450	21900	21850	21900	21850	1848
354	20240619	145700	3420074200	21850	21850	21850	21850	1500
355	20240619	145600	3387299200	21900	21850	21900	21850	2196
356	20240619	145500	3339316550	21850	21850	21850	21850	2380
357	20240619	145400	3287313550	21850	21900	21900	21850	816
358	20240619	145300	3269475900	21900	21900	21900	21850	186
359	20240619	145200	3265403500	21900	21850	21900	21850	3
360	20240619	145100	3265337900	21900	21850	21900	21850	38
361	20240619	145000	3264506350	21850	21900	21900	21850	309
362	20240619	144900	3257749350	21900	21900	21950	21850	231
363	20240619	144800	3252690450	21900	21900	21950	21900	387
364	20240619	144700	3244214900	21900	21950	21950	21900	130
365	20240619	144600	3241366750	21900	21900	21900	21900	11
366	20240619	144500	3241125850	21950	21900	21950	21900	163
367	20240619	144400	3237556050	21900	21900	21900	21900	5
368	20240619	144300	3237446550	21900	21900	21900	21900	149
369	20240619	144200	3234183450	21900	21900	21950	21900	45
370	20240619	144100	3233196200	21950	21950	21950	21900	169
371	20240619	144000	3229494150	21950	21950	21950	21900	20
372	20240619	143900	3229055550	21950	21850	21950	21850	654
373	20240619	143800	3214733200	21850	21850	21900	21850	234
374	20240619	143700	3209619800	21900	21900	21900	21850	206
375	20240619	143600	3205108800	21900	21900	21900	21850	1268
376	20240619	143500	3177349100	21900	21900	21950	21900	1814
377	20240619	143400	3137532500	21850	21900	21900	21850	686
378	20240619	143300	3122509850	21900	21850	21900	21850	384
379	20240619	143200	3114100300	21850	21900	21900	21850	46
380	20240619	143100	3113094200	21900	21900	21900	21850	151
381	20240619	143000	3109787700	21900	21900	21900	21850	24
382	20240619	142900	3109262200	21900	21850	21900	21850	232
383	20240619	142800	3104181500	21850	21900	21900	21850	61
384	20240619	142700	3102846850	21900	21900	21900	21900	1462
385	20240619	142600	3070829050	21850	21850	21900	21850	86
386	20240619	142500	3068946950	21850	21900	21900	21850	213
387	20240619	142400	3064287300	21900	21850	21900	21850	580
388	20240619	142300	3051586200	21850	21900	21900	21850	18
389	20240619	142200	3051192450	21850	21850	21850	21850	151
390	20240619	142100	3047893100	21900	21900	21900	21900	439
391	20240619	142000	3038279000	21900	21900	21950	21900	1426
392	20240619	141900	3007044600	21900	21900	21900	21900	8
393	20240619	141800	3006869400	21950	21900	21950	21900	278
394	20240619	141700	3000781050	21900	21900	21900	21900	210
395	20240619	141600	2996182050	21900	21900	21900	21900	63
396	20240619	141500	2994802350	21900	21900	21900	21900	333
397	20240619	141400	2987509650	21900	21900	21950	21900	39
398	20240619	141300	2986655500	21900	21900	21900	21900	162
399	20240619	141200	2983107700	21900	21900	21900	21900	77
400	20240619	141100	2981421400	21900	21950	21950	21900	111
401	20240619	141000	2978989950	21900	21950	21950	21900	496
402	20240619	140900	2968107450	21900	21900	21900	21900	721
403	20240619	140800	2952317550	21900	21950	21950	21900	11
404	20240619	140700	2952076550	21900	21900	21900	21900	18
405	20240619	140600	2951682350	21950	21850	21950	21850	299
406	20240619	140500	2945140650	21900	21900	21900	21850	62
407	20240619	140400	2943783950	21850	21850	21900	21850	441
408	20240619	140300	2934126450	21850	21900	21900	21850	34
409	20240619	140200	2933383500	21900	21850	21900	21850	30
410	20240619	140100	2932726950	21900	21900	21900	21850	588
411	20240619	140000	2919850700	21900	21850	21900	21850	385
412	20240619	135900	2911423350	21900	21850	21900	21850	253
413	20240619	135800	2905890150	21850	21900	21900	21850	213
414	20240619	135700	2901230200	21850	21850	21900	21850	233
415	20240619	135600	2896133750	21850	21900	21900	21850	1259
416	20240619	135500	2868574100	21850	21850	21850	21850	217
417	20240619	135400	2863832650	21850	21900	21900	21850	1185
418	20240619	135300	2837887800	21850	21850	21850	21850	215
419	20240619	135200	2833190050	21900	21850	21900	21850	232
420	20240619	135100	2828120350	21850	21850	21850	21850	494
421	20240619	135000	2817326450	21850	21850	21850	21850	347
422	20240619	134900	2809744500	21850	21850	21850	21850	156
423	20240619	134800	2806335900	21850	21850	21850	21850	263
424	20240619	134700	2800589350	21850	21850	21850	21850	133
425	20240619	134600	2797683300	21850	21850	21850	21850	331
426	20240619	134500	2790450950	21850	21850	21850	21850	82
427	20240619	134400	2788659250	21900	21850	21900	21850	440
428	20240619	134300	2779045200	21850	21850	21850	21850	295
429	20240619	134200	2772599450	21850	21850	21850	21850	136
430	20240619	134100	2769627850	21850	21850	21850	21850	587
431	20240619	134000	2756801900	21850	21850	21850	21850	219
432	20240619	133900	2752016750	21850	21850	21850	21850	261
433	20240619	133800	2746313900	21850	21850	21850	21850	92
434	20240619	133700	2744303700	21850	21850	21850	21850	223
435	20240619	133600	2739431150	21850	21900	21900	21850	413
436	20240619	133500	2730406550	21850	21850	21850	21850	226
437	20240619	133400	2725468450	21900	21850	21900	21850	274
438	20240619	133300	2719481450	21850	21850	21900	21850	183
439	20240619	133200	2715482850	21850	21850	21850	21850	350
440	20240619	133100	2707835350	21850	21850	21850	21850	133
441	20240619	133000	2704929300	21850	21850	21900	21850	345
442	20240619	132900	2697391000	21900	21850	21900	21850	153
443	20240619	132800	2694047800	21850	21850	21850	21850	110
444	20240619	132700	2691644300	21850	21850	21850	21850	141
445	20240619	132600	2688563450	21850	21850	21900	21850	4
446	20240619	132500	2688476000	21850	21850	21850	21850	3670
447	20240619	132400	2608286500	21900	21850	21900	21850	577
448	20240619	132300	2595659650	21850	21800	21850	21800	181
449	20240619	132200	2591712700	21800	21850	21850	21800	23
450	20240619	132100	2591210650	21850	21800	21850	21800	358
451	20240619	132000	2583389450	21850	21850	21850	21850	0
452	20240619	131900	2583389450	21850	21800	21850	21800	16
453	20240619	131800	2583040600	21800	21800	21800	21800	199
454	20240619	131700	2578702400	21850	21800	21850	21800	68
455	20240619	131600	2577217400	21800	21800	21800	21800	2
456	20240619	131500	2577173800	21850	21800	21850	21800	15
457	20240619	131400	2576846750	21850	21850	21850	21850	20
458	20240619	131300	2576409750	21850	21800	21850	21800	162
459	20240619	131200	2572877500	21850	21850	21850	21850	747
460	20240619	131100	2556555550	21800	21800	21800	21800	130
461	20240619	131000	2553721550	21850	21850	21850	21800	384
462	20240619	130900	2545331750	21800	21800	21800	21800	128
463	20240619	130800	2542541350	21800	21800	21850	21800	78
464	20240619	130700	2540838000	21800	21800	21800	21800	4
465	20240619	130600	2540750800	21800	21850	21850	21800	282
466	20240619	130500	2534602450	21850	21800	21850	21800	11
467	20240619	130400	2534362150	21800	21800	21800	21800	468
468	20240619	130300	2524159750	21800	21800	21800	21800	802
469	20240619	130200	2506676150	21850	21800	21850	21800	270
470	20240619	130100	2500790100	21800	21800	21800	21800	0
471	20240619	130000	2500790100	21800	21800	21850	21800	74
472	20240619	125900	2499174400	21850	21850	21850	21850	0
473	20240619	125800	2499174400	21850	21850	21850	21850	1293
474	20240619	125700	2470922350	21850	21850	21850	21850	315
475	20240619	125600	2464039600	21850	21900	21900	21850	75
476	20240619	125500	2462400700	21900	21850	21900	21850	7
477	20240619	125400	2462247500	21850	21850	21850	21850	123
478	20240619	125300	2459559950	21850	21850	21900	21850	439
479	20240619	125200	2449967550	21850	21850	21850	21850	21
480	20240619	125100	2449508700	21850	21850	21850	21850	82
481	20240619	125000	2447717000	21850	21850	21850	21850	128
482	20240619	124900	2444920200	21850	21850	21850	21850	155
483	20240619	124800	2441533450	21850	21850	21850	21850	290
484	20240619	124700	2435196950	21850	21850	21900	21850	26
485	20240619	124600	2434628600	21850	21850	21850	21850	249
486	20240619	124500	2429187950	21850	21850	21850	21850	939
487	20240619	124400	2408670800	21800	21800	21800	21800	8
488	20240619	124300	2408496400	21850	21850	21850	21800	51
489	20240619	124200	2407382150	21850	21850	21850	21850	6
490	20240619	124100	2407251050	21800	21850	21850	21800	628
491	20240619	124000	2393542800	21850	21850	21850	21850	56
492	20240619	123900	2392319200	21850	21850	21850	21850	151
493	20240619	123800	2389019850	21900	21850	21900	21850	410
494	20240619	123700	2380041750	21850	21850	21850	21850	362
495	20240619	123600	2372132050	21850	21900	21900	21850	440
496	20240619	123500	2362518000	21850	21850	21850	21850	20
497	20240619	123400	2362081000	21900	21900	21900	21900	351
498	20240619	123300	2354394100	21850	21850	21900	21800	445
499	20240619	123200	2344671500	21850	21800	21850	21800	262
500	20240619	123100	2338959700	21850	21800	21850	21800	191
501	20240619	123000	2334787200	21800	21800	21800	21800	255
502	20240619	122900	2329228200	21800	21800	21800	21800	28
503	20240619	122800	2328617800	21800	21850	21850	21800	47
504	20240619	122700	2327592450	21850	21850	21850	21850	249
505	20240619	122600	2322151800	21800	21800	21850	21800	21
506	20240619	122500	2321693900	21800	21850	21850	21800	845
507	20240619	122400	2303230750	21850	21850	21850	21800	1443
508	20240619	122300	2271719250	21850	21850	21850	21800	17
509	20240619	122200	2271347900	21800	21850	21850	21800	326
510	20240619	122100	2264240600	21850	21850	21850	21850	454
511	20240619	122000	2254320700	21800	21850	21850	21800	433
512	20240619	121900	2244866900	21800	21800	21800	21800	0
513	20240619	121800	2244866900	21800	21800	21800	21800	150
514	20240619	121700	2241596900	21800	21800	21850	21800	18
515	20240619	121600	2241204450	21800	21800	21800	21800	140
516	20240619	121500	2238152450	21800	21850	21850	21800	5
517	20240619	121400	2238043350	21850	21800	21850	21800	233
518	20240619	121300	2232959650	21800	21800	21800	21800	12
519	20240619	121200	2232698050	21800	21850	21850	21800	334
520	20240619	121100	2225400250	21850	21850	21850	21850	1510
521	20240619	121000	2192406750	21850	21800	21850	21800	25
522	20240619	120900	2191861300	21800	21850	21850	21800	2
523	20240619	120800	2191817650	21850	21800	21850	21800	1071
524	20240619	120700	2168417050	21850	21800	21850	21750	204
525	20240619	120600	2163969750	21800	21800	21800	21800	409
526	20240619	120500	2155053550	21750	21800	21800	21750	1059
527	20240619	120400	2131968150	21800	21800	21800	21750	239
528	20240619	120300	2126769100	21750	21800	21800	21750	1494
529	20240619	120200	2094200650	21800	21800	21800	21800	730
530	20240619	120100	2078286650	21800	21850	21850	21800	28
531	20240619	120000	2077675750	21850	21850	21850	21800	508
532	20240619	115900	2066589850	21850	21800	21850	21800	1408
533	20240619	115800	2035869100	21800	21800	21800	21800	228
534	20240619	115700	2030898700	21800	21800	21800	21800	120
535	20240619	115600	2028282700	21800	21800	21800	21800	22
536	20240619	115500	2027803100	21800	21800	21800	21800	139
537	20240619	115400	2024772900	21800	21800	21800	21800	3
538	20240619	115300	2024707500	21850	21800	21850	21800	148
539	20240619	115200	2021480950	21850	21850	21850	21850	755
540	20240619	115100	2004984200	21800	21800	21850	21800	285
541	20240619	115000	1998770900	21800	21800	21800	21800	50
542	20240619	114900	1997680900	21800	21800	21800	21800	38
543	20240619	114800	1996852500	21800	21850	21850	21800	135
544	20240619	114700	1993909350	21800	21750	21800	21750	548
545	20240619	114600	1981963500	21750	21800	21800	21750	178
546	20240619	114500	1978089700	21800	21800	21800	21800	4
547	20240619	114400	1978002500	21800	21800	21850	21800	536
548	20240619	114300	1966316950	21800	21800	21850	21800	1292
549	20240619	114200	1938149750	21800	21750	21800	21750	2430
550	20240619	114100	1885182150	21800	21800	21800	21800	2
551	20240619	114000	1885138550	21800	21800	21800	21750	44
552	20240619	113900	1884180850	21800	21800	21800	21750	26
553	20240619	113800	1883614550	21750	21750	21750	21750	475
554	20240619	113700	1873283300	21750	21750	21750	21750	133
555	20240619	113600	1870390550	21750	21750	21750	21750	25
556	20240619	113500	1869846800	21750	21800	21800	21750	102
557	20240619	113400	1867623300	21800	21750	21800	21750	91
558	20240619	113300	1865643700	21750	21750	21750	21750	0
559	20240619	113200	1865643700	21750	21750	21750	21750	151
560	20240619	113100	1862359450	21750	21750	21750	21750	0
561	20240619	113000	1862359450	21750	21750	21750	21750	752
562	20240619	112900	1846003450	21750	21750	21750	21750	2
563	20240619	112800	1845959950	21800	21750	21800	21750	18
564	20240619	112700	1845568350	21750	21750	21750	21750	7
565	20240619	112600	1845416100	21750	21750	21750	21750	31
566	20240619	112500	1844741850	21800	21800	21800	21800	8
567	20240619	112400	1844567450	21800	21750	21800	21750	25
568	20240619	112300	1844023550	21800	21800	21800	21800	12
569	20240619	112200	1843761950	21800	21800	21800	21750	215
570	20240619	112100	1839075050	21800	21800	21800	21750	623
571	20240619	112000	1825494350	21800	21800	21800	21800	45
572	20240619	111900	1824513350	21800	21800	21800	21750	56
573	20240619	111800	1823293500	21750	21750	21750	21750	22
574	20240619	111700	1822815000	21750	21750	21750	21750	48
575	20240619	111600	1821771000	21750	21800	21800	21750	19
576	20240619	111500	1821357650	21750	21750	21750	21750	16
577	20240619	111400	1821009650	21750	21750	21800	21750	3
578	20240619	111300	1820944350	21800	21750	21800	21750	23
579	20240619	111200	1820443900	21750	21750	21750	21750	0
580	20240619	111100	1820443900	21750	21750	21750	21750	18
581	20240619	111000	1820052400	21750	21750	21750	21750	3
582	20240619	110900	1819987150	21750	21850	21850	21750	75
583	20240619	110800	1818350350	21850	21800	21850	21800	10
584	20240619	110700	1818132300	21850	21750	21850	21750	524
585	20240619	110600	1806709350	21800	21800	21850	21800	263
586	20240619	110500	1800975700	21850	21850	21850	21800	21
587	20240619	110400	1800517700	21800	21850	21850	21800	79
588	20240619	110300	1798794850	21750	21800	21850	21700	1181
589	20240619	110200	1773071100	21850	21750	21850	21750	5132
590	20240619	110100	1661319050	21750	21750	21750	21750	14
591	20240619	110000	1661014550	21700	21750	21750	21700	383
592	20240619	105900	1652703350	21700	21700	21700	21700	98
593	20240619	105800	1650576750	21700	21700	21750	21700	264
594	20240619	105700	1644845500	21700	21700	21750	21650	267
595	20240619	105600	1639042650	21700	21650	21700	21650	1246
596	20240619	105500	1612007000	21650	21650	21700	21650	208
597	20240619	105400	1607503750	21700	21650	21700	21650	1875
598	20240619	105300	1566909500	21650	21650	21700	21650	117
599	20240619	105200	1564373950	21650	21650	21650	21650	554
600	20240619	105100	1552379850	21650	21650	21700	21650	69
601	20240619	105000	1550884400	21650	21650	21700	21650	796
602	20240619	104900	1533644550	21700	21700	21700	21650	47
603	20240619	104800	1532626650	21650	21650	21650	21650	705
604	20240619	104700	1517363400	21650	21650	21700	21650	48
605	20240619	104600	1516323950	21650	21650	21650	21650	37
606	20240619	104500	1515522900	21650	21650	21700	21650	236
607	20240619	104400	1510413450	21650	21650	21700	21650	445
608	20240619	104300	1500779150	21650	21650	21700	21650	630
609	20240619	104200	1487139150	21650	21650	21700	21650	819
610	20240619	104100	1469382750	21700	21700	21700	21700	36
611	20240619	104000	1468601550	21700	21700	21700	21700	335
612	20240619	103900	1461332050	21700	21750	21750	21700	22
613	20240619	103800	1460854300	21750	21700	21750	21700	111
614	20240619	103700	1458445100	21700	21700	21750	21650	107
615	20240619	103600	1456123300	21700	21700	21700	21700	15
616	20240619	103500	1455797800	21700	21700	21700	21700	202
617	20240619	103400	1451414400	21700	21700	21700	21700	187
618	20240619	103300	1447356500	21700	21650	21700	21650	43
619	20240619	103200	1446424400	21700	21700	21700	21700	20
620	20240619	103100	1445990400	21700	21700	21700	21650	42
621	20240619	103000	1445079550	21650	21650	21650	21650	9
622	20240619	102900	1444884700	21650	21700	21700	21650	1114
623	20240619	102800	1420761650	21700	21700	21700	21700	10
624	20240619	102700	1420544650	21650	21650	21650	21650	15
625	20240619	102600	1420219900	21650	21700	21700	21650	412
626	20240619	102500	1411279550	21700	21650	21700	21650	41
627	20240619	102400	1410390850	21700	21700	21700	21700	10
628	20240619	102300	1410173850	21700	21650	21700	21650	1386
629	20240619	102200	1380163950	21700	21700	21700	21700	163
630	20240619	102100	1376626850	21700	21650	21700	21650	414
631	20240619	102000	1367654950	21650	21700	21700	21650	70
632	20240619	101900	1366139350	21650	21650	21650	21650	181
633	20240619	101800	1362220700	21650	21650	21650	21650	56
634	20240619	101700	1361008300	21650	21650	21650	21650	105
635	20240619	101600	1358735050	21650	21700	21700	21650	956
636	20240619	101500	1337997600	21700	21750	21750	21700	290
637	20240619	101400	1331702100	21700	21600	21700	21600	1515
638	20240619	101300	1298884100	21600	21700	21700	21600	6365
639	20240619	101200	1161284250	21700	21650	21700	21650	610
640	20240619	101100	1148055500	21650	21700	21700	21650	1721
641	20240619	101000	1110795800	21700	21750	21750	21650	708
642	20240619	100900	1095424300	21700	21750	21750	21700	286
643	20240619	100800	1089217850	21700	21700	21750	21700	150
644	20240619	100700	1085962800	21700	21700	21700	21700	315
645	20240619	100600	1079127300	21700	21750	21750	21700	126
646	20240619	100500	1076392600	21750	21750	21750	21750	92
647	20240619	100400	1074391600	21700	21650	21750	21650	993
648	20240619	100300	1052847850	21650	21700	21750	21650	1939
649	20240619	100200	1010748950	21700	21700	21700	21700	12
650	20240619	100100	1010488550	21750	21700	21750	21650	1774
651	20240619	100000	972064150	21700	21700	21750	21700	81
652	20240619	095900	970306400	21750	21750	21750	21750	0
653	20240619	095800	970306400	21750	21700	21750	21650	575
654	20240619	095700	957838550	21700	21700	21700	21700	0
655	20240619	095600	957838550	21700	21750	21750	21700	17
656	20240619	095500	957469050	21750	21700	21750	21700	226
657	20240619	095400	952564550	21700	21700	21700	21700	200
658	20240619	095300	948224550	21700	21700	21750	21700	1034
659	20240619	095200	925786700	21650	21650	21650	21650	569
660	20240619	095100	913467850	21700	21700	21700	21650	3612
661	20240619	095000	835240800	21700	21750	21750	21650	591
662	20240619	094900	822423850	21750	21750	21750	21700	3674
663	20240619	094800	742697350	21800	21750	21800	21750	311
664	20240619	094700	735931950	21800	21800	21800	21700	578
665	20240619	094600	723359950	21800	21750	21800	21750	25
666	20240619	094500	722815450	21750	21750	21750	21700	169
667	20240619	094400	719140350	21750	21750	21750	21750	8
668	20240619	094300	718966350	21750	21750	21750	21700	123
669	20240619	094200	716292000	21750	21750	21750	21700	289
670	20240619	094100	710008700	21750	21700	21750	21700	3587
671	20240619	094000	632004300	21750	21750	21750	21700	1067
672	20240619	093900	608850150	21750	21750	21750	21700	41
673	20240619	093800	607959350	21750	21750	21750	21750	23
674	20240619	093700	607459100	21700	21700	21700	21700	149
675	20240619	093600	604225800	21700	21700	21700	21700	145
676	20240619	093500	601079300	21750	21700	21750	21700	1316
677	20240619	093400	572522050	21700	21700	21700	21700	27
678	20240619	093300	571936150	21750	21750	21750	21750	26
679	20240619	093200	571370650	21700	21850	21850	21700	1823
680	20240619	093100	531721100	21750	21850	21850	21750	950
681	20240619	093000	511034600	21800	21800	21800	21800	214
682	20240619	092900	506369400	21800	21800	21800	21800	37
683	20240619	092800	505562800	21800	21800	21800	21800	1503
684	20240619	092700	472797400	21800	21750	21800	21750	3
685	20240619	092600	472732050	21750	21750	21750	21750	376
686	20240619	092500	464554050	21750	21750	21800	21750	734
687	20240619	092400	448589000	21800	21800	21800	21800	142
688	20240619	092300	445493400	21800	21800	21800	21800	2114
689	20240619	092200	399408200	21800	21750	21800	21750	99
690	20240619	092100	397254300	21750	21750	21750	21750	288
691	20240619	092000	390990300	21750	21750	21750	21700	3925
692	20240619	091900	305752100	21750	21750	21750	21750	323
693	20240619	091800	298726850	21750	21750	21750	21750	631
694	20240619	091700	285002600	21700	21700	21750	21700	1407
695	20240619	091600	254467850	21750	21750	21750	21700	381
696	20240619	091500	246186100	21750	21750	21750	21750	112
697	20240619	091400	243750100	21700	21750	21750	21700	16
698	20240619	091300	243402600	21700	21700	21700	21700	601
699	20240619	091200	230360900	21700	21800	21800	21700	1606
700	20240619	091100	195435700	21800	21800	21800	21800	33
701	20240619	091000	194716300	21800	21750	21800	21750	211
702	20240619	090900	190126800	21750	21750	21750	21700	1184
703	20240619	090800	164396400	21700	21700	21750	21700	844
704	20240619	090700	146065250	21750	21800	21800	21750	307
705	20240619	090600	139387000	21800	21800	21800	21750	309
706	20240619	090500	132652300	21800	21800	21800	21800	102
707	20240619	090400	130428700	21700	21750	21750	21700	473
708	20240619	090300	120150700	21750	21750	21750	21700	739
709	20240619	090200	104101750	21750	21700	21750	21700	633
710	20240619	090100	90361300	21700	21750	21750	21700	2879
711	20240619	090000	27754100	21750	21750	21800	21750	1276