KissMeData/073490/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195100	337205650	24100	24100	24100	24100	472
3	20240607	195000	337205650	24100	24100	24100	24100	0
4	20240607	194900	337205650	24100	24100	24100	24100	0
5	20240607	194800	337205650	24100	24100	24100	24100	0
6	20240607	194700	337205650	24100	24100	24100	24100	0
7	20240607	194600	337205650	24100	24100	24100	24100	0
8	20240607	194500	337205650	24100	24100	24100	24100	0
9	20240607	194400	337205650	24100	24100	24100	24100	0
10	20240607	194300	337205650	24100	24100	24100	24100	0
11	20240607	194200	337205650	24100	24100	24100	24100	0
12	20240607	194100	337205650	24100	24100	24100	24100	0
13	20240607	194000	337205650	24100	24100	24100	24100	0
14	20240607	193900	337205650	24100	24100	24100	24100	0
15	20240607	193800	337205650	24100	24100	24100	24100	0
16	20240607	193700	337205650	24100	24100	24100	24100	0
17	20240607	193600	337205650	24100	24100	24100	24100	0
18	20240607	193500	337205650	24100	24100	24100	24100	0
19	20240607	193400	337205650	24100	24100	24100	24100	0
20	20240607	193300	337205650	24100	24100	24100	24100	0
21	20240607	193200	337205650	24100	24100	24100	24100	0
22	20240607	193100	337205650	24100	24100	24100	24100	0
23	20240607	193000	337205650	24100	24100	24100	24100	0
24	20240607	192900	337205650	24100	24100	24100	24100	0
25	20240607	192800	337205650	24100	24100	24100	24100	0
26	20240607	192700	337205650	24100	24100	24100	24100	0
27	20240607	192600	337205650	24100	24100	24100	24100	0
28	20240607	192500	337205650	24100	24100	24100	24100	0
29	20240607	192400	337205650	24100	24100	24100	24100	0
30	20240607	192300	337205650	24100	24100	24100	24100	0
31	20240607	192200	337205650	24100	24100	24100	24100	0
32	20240607	192100	337205650	24100	24100	24100	24100	472
33	20240607	192000	337205650	24100	24100	24100	24100	0
34	20240607	191900	337205650	24100	24100	24100	24100	0
35	20240607	191800	337205650	24100	24100	24100	24100	0
36	20240607	191700	337205650	24100	24100	24100	24100	0
37	20240607	191600	337205650	24100	24100	24100	24100	0
38	20240607	191500	337205650	24100	24100	24100	24100	0
39	20240607	191400	337205650	24100	24100	24100	24100	0
40	20240607	191300	337205650	24100	24100	24100	24100	0
41	20240607	191200	337205650	24100	24100	24100	24100	0
42	20240607	191100	337205650	24100	24100	24100	24100	0
43	20240607	191000	337205650	24100	24100	24100	24100	0
44	20240607	190900	337205650	24100	24100	24100	24100	0
45	20240607	190800	337205650	24100	24100	24100	24100	0
46	20240607	190700	337205650	24100	24100	24100	24100	0
47	20240607	190600	337205650	24100	24100	24100	24100	0
48	20240607	190500	337205650	24100	24100	24100	24100	0
49	20240607	190400	337205650	24100	24100	24100	24100	0
50	20240607	190300	337205650	24100	24100	24100	24100	0
51	20240607	190200	337205650	24100	24100	24100	24100	0
52	20240607	190100	337205650	24100	24100	24100	24100	0
53	20240607	190000	337205650	24100	24100	24100	24100	0
54	20240607	185900	337205650	24100	24100	24100	24100	0
55	20240607	185800	337205650	24100	24100	24100	24100	0
56	20240607	185700	337205650	24100	24100	24100	24100	0
57	20240607	185600	337205650	24100	24100	24100	24100	0
58	20240607	185500	337205650	24100	24100	24100	24100	0
59	20240607	185400	337205650	24100	24100	24100	24100	0
60	20240607	185300	337205650	24100	24100	24100	24100	0
61	20240607	185200	337205650	24100	24100	24100	24100	0
62	20240607	185100	337205650	24100	24100	24100	24100	472
63	20240607	185000	337205650	24100	24100	24100	24100	0
64	20240607	184900	337205650	24100	24100	24100	24100	0
65	20240607	184800	337205650	24100	24100	24100	24100	0
66	20240607	184700	337205650	24100	24100	24100	24100	0
67	20240607	184600	337205650	24100	24100	24100	24100	0
68	20240607	184500	337205650	24100	24100	24100	24100	0
69	20240607	184400	337205650	24100	24100	24100	24100	0
70	20240607	184300	337205650	24100	24100	24100	24100	0
71	20240607	184200	337205650	24100	24100	24100	24100	0
72	20240607	184100	337205650	24100	24100	24100	24100	0
73	20240607	184000	337205650	24100	24100	24100	24100	0
74	20240607	183900	337205650	24100	24100	24100	24100	0
75	20240607	183800	337205650	24100	24100	24100	24100	0
76	20240607	183700	337205650	24100	24100	24100	24100	0
77	20240607	183600	337205650	24100	24100	24100	24100	0
78	20240607	183500	337205650	24100	24100	24100	24100	0
79	20240607	183400	337205650	24100	24100	24100	24100	0
80	20240607	183300	337205650	24100	24100	24100	24100	0
81	20240607	183200	337205650	24100	24100	24100	24100	0
82	20240607	183100	337205650	24100	24100	24100	24100	0
83	20240607	183000	337205650	24100	24100	24100	24100	0
84	20240607	182900	337205650	24100	24100	24100	24100	0
85	20240607	182800	337205650	24100	24100	24100	24100	0
86	20240607	182700	337205650	24100	24100	24100	24100	0
87	20240607	182600	337205650	24100	24100	24100	24100	0
88	20240607	182500	337205650	24100	24100	24100	24100	0
89	20240607	182400	337205650	24100	24100	24100	24100	0
90	20240607	182300	337205650	24100	24100	24100	24100	0
91	20240607	182200	337205650	24100	24100	24100	24100	0
92	20240607	182100	337205650	24100	24100	24100	24100	472
93	20240607	182000	337205650	24100	24100	24100	24100	0
94	20240607	181900	337205650	24100	24100	24100	24100	0
95	20240607	181800	337205650	24100	24100	24100	24100	0
96	20240607	181700	337205650	24100	24100	24100	24100	0
97	20240607	181600	337205650	24100	24100	24100	24100	0
98	20240607	181500	337205650	24100	24100	24100	24100	0
99	20240607	181400	337205650	24100	24100	24100	24100	0
100	20240607	181300	337205650	24100	24100	24100	24100	0
101	20240607	181200	337205650	24100	24100	24100	24100	0
102	20240607	181100	337205650	24100	24100	24100	24100	0
103	20240607	181000	337205650	24100	24100	24100	24100	0
104	20240607	180900	337205650	24100	24100	24100	24100	0
105	20240607	180800	337205650	24100	24100	24100	24100	0
106	20240607	180700	337205650	24100	24100	24100	24100	0
107	20240607	180600	337205650	24100	24100	24100	24100	0
108	20240607	180500	337205650	24100	24100	24100	24100	0
109	20240607	180400	337205650	24100	24100	24100	24100	0
110	20240607	180300	337205650	24100	24100	24100	24100	0
111	20240607	180200	337205650	24100	24100	24100	24100	0
112	20240607	180100	337205650	24100	24100	24100	24100	0
113	20240607	180000	337205650	24100	24100	24100	24100	0
114	20240607	175900	337205650	24100	24100	24100	24100	0
115	20240607	175800	337205650	24100	24100	24100	24100	0
116	20240607	175700	337205650	24100	24100	24100	24100	0
117	20240607	175600	337205650	24100	24100	24100	24100	0
118	20240607	175500	337205650	24100	24100	24100	24100	0
119	20240607	175400	337205650	24100	24100	24100	24100	0
120	20240607	175300	337205650	24100	24100	24100	24100	0
121	20240607	175200	337205650	24100	24100	24100	24100	0
122	20240607	175100	337205650	24100	24100	24100	24100	472
123	20240607	175000	337205650	24100	24100	24100	24100	0
124	20240607	174900	337205650	24100	24100	24100	24100	0
125	20240607	174800	337205650	24100	24100	24100	24100	0
126	20240607	174700	337205650	24100	24100	24100	24100	0
127	20240607	174600	337205650	24100	24100	24100	24100	0
128	20240607	174500	337205650	24100	24100	24100	24100	0
129	20240607	174400	337205650	24100	24100	24100	24100	0
130	20240607	174300	337205650	24100	24100	24100	24100	0
131	20240607	174200	337205650	24100	24100	24100	24100	0
132	20240607	174100	337205650	24100	24100	24100	24100	0
133	20240607	174000	337205650	24100	24100	24100	24100	0
134	20240607	173900	337205650	24100	24100	24100	24100	0
135	20240607	173800	337205650	24100	24100	24100	24100	0
136	20240607	173700	337205650	24100	24100	24100	24100	0
137	20240607	173600	337205650	24100	24100	24100	24100	0
138	20240607	173500	337205650	24100	24100	24100	24100	0
139	20240607	173400	337205650	24100	24100	24100	24100	0
140	20240607	173300	337205650	24100	24100	24100	24100	0
141	20240607	173200	337205650	24100	24100	24100	24100	0
142	20240607	173100	337205650	24100	24100	24100	24100	0
143	20240607	173000	337205650	24100	24100	24100	24100	0
144	20240607	172900	337205650	24100	24100	24100	24100	0
145	20240607	172800	337205650	24100	24100	24100	24100	0
146	20240607	172700	337205650	24100	24100	24100	24100	0
147	20240607	172600	337205650	24100	24100	24100	24100	0
148	20240607	172500	337205650	24100	24100	24100	24100	0
149	20240607	172400	337205650	24100	24100	24100	24100	0
150	20240607	172300	337205650	24100	24100	24100	24100	0
151	20240607	172200	337205650	24100	24100	24100	24100	0
152	20240607	172100	337205650	24100	24100	24100	24100	472
153	20240607	172000	337205650	24100	24100	24100	24100	0
154	20240607	171900	337205650	24100	24100	24100	24100	0
155	20240607	171800	337205650	24100	24100	24100	24100	0
156	20240607	171700	337205650	24100	24100	24100	24100	0
157	20240607	171600	337205650	24100	24100	24100	24100	0
158	20240607	171500	337205650	24100	24100	24100	24100	0
159	20240607	171400	337205650	24100	24100	24100	24100	0
160	20240607	171300	337205650	24100	24100	24100	24100	0
161	20240607	171200	337205650	24100	24100	24100	24100	0
162	20240607	171100	337205650	24100	24100	24100	24100	0
163	20240607	171000	337205650	24100	24100	24100	24100	0
164	20240607	170900	337205650	24100	24100	24100	24100	0
165	20240607	170800	337205650	24100	24100	24100	24100	0
166	20240607	170700	337205650	24100	24100	24100	24100	0
167	20240607	170600	337205650	24100	24100	24100	24100	0
168	20240607	170500	337205650	24100	24100	24100	24100	0
169	20240607	170400	337205650	24100	24100	24100	24100	0
170	20240607	170300	337205650	24100	24100	24100	24100	0
171	20240607	170200	337205650	24100	24100	24100	24100	0
172	20240607	170100	337205650	24100	24100	24100	24100	0
173	20240607	170000	337205650	24100	24100	24100	24100	0
174	20240607	165900	337205650	24100	24100	24100	24100	0
175	20240607	165800	337205650	24100	24100	24100	24100	0
176	20240607	165700	337205650	24100	24100	24100	24100	0
177	20240607	165600	337205650	24100	24100	24100	24100	0
178	20240607	165500	337205650	24100	24100	24100	24100	0
179	20240607	165400	337205650	24100	24100	24100	24100	0
180	20240607	165300	337205650	24100	24100	24100	24100	0
181	20240607	165200	337205650	24100	24100	24100	24100	0
182	20240607	165100	337205650	24100	24100	24100	24100	472
183	20240607	165000	337205650	24100	24100	24100	24100	0
184	20240607	164900	337205650	24100	24100	24100	24100	0
185	20240607	164800	337205650	24100	24100	24100	24100	0
186	20240607	164700	337205650	24100	24100	24100	24100	0
187	20240607	164600	337205650	24100	24100	24100	24100	0
188	20240607	164500	337205650	24100	24100	24100	24100	0
189	20240607	164400	337205650	24100	24100	24100	24100	0
190	20240607	164300	337205650	24100	24100	24100	24100	0
191	20240607	164200	337205650	24100	24100	24100	24100	0
192	20240607	164100	337205650	24100	24100	24100	24100	0
193	20240607	164000	337205650	24100	24100	24100	24100	0
194	20240607	163900	337205650	24100	24100	24100	24100	0
195	20240607	163800	337205650	24100	24100	24100	24100	0
196	20240607	163700	337205650	24100	24100	24100	24100	0
197	20240607	163600	337205650	24100	24100	24100	24100	0
198	20240607	163500	337205650	24100	24100	24100	24100	0
199	20240607	163400	337205650	24100	24100	24100	24100	0
200	20240607	163300	337205650	24100	24100	24100	24100	0
201	20240607	163200	337205650	24100	24100	24100	24100	0
202	20240607	163100	337205650	24100	24100	24100	24100	0
203	20240607	163000	337205650	24100	24100	24100	24100	0
204	20240607	162900	337205650	24100	24100	24100	24100	0
205	20240607	162800	337205650	24100	24100	24100	24100	0
206	20240607	162700	337205650	24100	24100	24100	24100	0
207	20240607	162600	337205650	24100	24100	24100	24100	0
208	20240607	162500	337205650	24100	24100	24100	24100	0
209	20240607	162400	337205650	24100	24100	24100	24100	0
210	20240607	162300	337205650	24100	24100	24100	24100	0
211	20240607	162200	337205650	24100	24100	24100	24100	0
212	20240607	162100	337205650	24100	24100	24100	24100	472
213	20240607	162000	337205650	24100	24100	24100	24100	0
214	20240607	161900	337205650	24100	24100	24100	24100	0
215	20240607	161800	337205650	24100	24100	24100	24100	0
216	20240607	161700	337205650	24100	24100	24100	24100	0
217	20240607	161600	337205650	24100	24100	24100	24100	0
218	20240607	161500	337205650	24100	24100	24100	24100	0
219	20240607	161400	337205650	24100	24100	24100	24100	0
220	20240607	161300	337205650	24100	24100	24100	24100	0
221	20240607	161200	337205650	24100	24100	24100	24100	0
222	20240607	161100	337205650	24100	24100	24100	24100	0
223	20240607	161000	337205650	24100	24100	24100	24100	0
224	20240607	160900	337205650	24100	24100	24100	24100	0
225	20240607	160800	337205650	24100	24100	24100	24100	0
226	20240607	160700	337205650	24100	24100	24100	24100	0
227	20240607	160600	337205650	24100	24100	24100	24100	0
228	20240607	160500	337205650	24100	24100	24100	24100	0
229	20240607	160400	337205650	24100	24100	24100	24100	0
230	20240607	160300	337205650	24100	24100	24100	24100	0
231	20240607	160200	337205650	24100	24100	24100	24100	0
232	20240607	160100	337205650	24100	24100	24100	24100	0
233	20240607	160000	337205650	24100	24100	24100	24100	0
234	20240607	155900	337205650	24100	24100	24100	24100	0
235	20240607	155800	337205650	24100	24100	24100	24100	0
236	20240607	155700	337205650	24100	24100	24100	24100	0
237	20240607	155600	337205650	24100	24100	24100	24100	0
238	20240607	155500	337205650	24100	24100	24100	24100	0
239	20240607	155400	337205650	24100	24100	24100	24100	0
240	20240607	155300	337205650	24100	24100	24100	24100	0
241	20240607	155200	337205650	24100	24100	24100	24100	0
242	20240607	155100	337205650	24100	24100	24100	24100	472
243	20240607	155000	337205650	24100	24100	24100	24100	0
244	20240607	154900	337205650	24100	24100	24100	24100	0
245	20240607	154800	337205650	24100	24100	24100	24100	0
246	20240607	154700	337205650	24100	24100	24100	24100	0
247	20240607	154600	337205650	24100	24100	24100	24100	0
248	20240607	154500	337205650	24100	24100	24100	24100	0
249	20240607	154400	337205650	24100	24100	24100	24100	0
250	20240607	154300	337205650	24100	24100	24100	24100	0
251	20240607	154200	337205650	24100	24100	24100	24100	0
252	20240607	154100	337205650	24100	24100	24100	24100	0
253	20240607	154000	337205650	24100	24100	24100	24100	0
254	20240607	153900	337205650	24100	24100	24100	24100	0
255	20240607	153800	337205650	24100	24100	24100	24100	0
256	20240607	153700	337205650	24100	24100	24100	24100	0
257	20240607	153600	337205650	24100	24100	24100	24100	0
258	20240607	153500	337205650	24100	24100	24100	24100	0
259	20240607	153400	337205650	24100	24100	24100	24100	0
260	20240607	153300	337205650	24100	24100	24100	24100	0
261	20240607	153200	337205650	24100	24100	24100	24100	0
262	20240607	153100	337205650	24100	24100	24100	24100	0
263	20240607	153000	337205650	24100	24100	24100	24100	472
264	20240607	152900	325830450	24100	24100	24100	24100	0
265	20240607	152800	325830450	24100	24100	24100	24100	0
266	20240607	152700	325830450	24100	24100	24100	24100	0
267	20240607	152600	325830450	24100	24100	24100	24100	0
268	20240607	152500	325830450	24100	24100	24100	24100	0
269	20240607	152400	325830450	24100	24100	24100	24100	0
270	20240607	152300	325830450	24100	24100	24100	24100	0
271	20240607	152200	325830450	24100	24100	24100	24100	0
272	20240607	152100	325830450	24100	24100	24100	24100	0
273	20240607	152000	325830450	24100	24100	24100	24100	0
274	20240607	151900	325830450	24100	24100	24100	24100	79
275	20240607	151800	323926550	24000	24000	24000	24000	153
276	20240607	151700	320254550	24000	24000	24000	24000	5
277	20240607	151600	320134550	24000	24000	24000	24000	0
278	20240607	151500	320134550	24000	24000	24000	24000	24
279	20240607	151400	319558550	24000	24000	24000	24000	0
280	20240607	151300	319558550	24000	24000	24000	24000	55
281	20240607	151200	318238550	24000	24000	24000	24000	0
282	20240607	151100	318238550	24000	24000	24000	24000	0
283	20240607	151000	318238550	24000	24000	24050	24000	217
284	20240607	150900	313030300	24050	24050	24050	24050	0
285	20240607	150800	313030300	24050	24050	24050	24050	1
286	20240607	150700	313006250	24050	24050	24050	24050	30
287	20240607	150600	312284750	24050	24050	24050	24050	1
288	20240607	150500	312260700	24050	24050	24050	24050	0
289	20240607	150400	312260700	24050	24050	24050	24050	0
290	20240607	150300	312260700	24050	24050	24050	24050	0
291	20240607	150200	312260700	24050	24050	24050	24050	1
292	20240607	150100	312236650	24050	24050	24050	24050	4
293	20240607	150000	312140450	24050	24050	24050	24050	31
294	20240607	145900	311394900	24050	24050	24050	24050	0
295	20240607	145800	311394900	24050	24050	24050	24050	0
296	20240607	145700	311394900	24050	24050	24050	24050	207
297	20240607	145600	306416550	24050	24050	24050	24050	0
298	20240607	145500	306416550	24050	24050	24050	24050	0
299	20240607	145400	306416550	24050	24050	24050	24050	15
300	20240607	145300	306055800	24050	24050	24050	24050	22
301	20240607	145200	305526700	24050	24050	24050	24050	90
302	20240607	145100	303362200	24050	24050	24050	24050	5
303	20240607	145000	303241950	24100	24100	24100	24100	0
304	20240607	144900	303241950	24100	24100	24100	24100	0
305	20240607	144800	303241950	24100	24100	24100	24100	0
306	20240607	144700	303241950	24100	24100	24100	24100	9
307	20240607	144600	303025050	24000	24000	24000	24000	0
308	20240607	144500	303025050	24000	24000	24000	24000	0
309	20240607	144400	303025050	24000	24000	24000	24000	0
310	20240607	144300	303025050	24000	24000	24000	24000	0
311	20240607	144200	303025050	24000	24000	24000	24000	0
312	20240607	144100	303025050	24000	24000	24000	24000	0
313	20240607	144000	303025050	24000	24000	24000	24000	100
314	20240607	143900	300625050	24000	24000	24000	24000	0
315	20240607	143800	300625050	24000	24000	24000	24000	0
316	20240607	143700	300625050	24000	24000	24000	24000	1
317	20240607	143600	300601050	24000	24000	24000	24000	59
318	20240607	143500	299185050	24000	24000	24000	24000	0
319	20240607	143400	299185050	24000	24050	24050	24000	2000
320	20240607	143300	251138950	24050	24050	24050	24050	0
321	20240607	143200	251138950	24050	24050	24050	24050	8
322	20240607	143100	250946550	24050	24050	24050	24050	0
323	20240607	143000	250946550	24050	24050	24050	24050	0
324	20240607	142900	250946550	24050	24050	24050	24050	150
325	20240607	142800	247339050	24100	24100	24100	24100	0
326	20240607	142700	247339050	24100	24100	24100	24100	20
327	20240607	142600	246857050	24050	24050	24050	24050	0
328	20240607	142500	246857050	24050	24050	24050	24050	0
329	20240607	142400	246857050	24050	24050	24050	24050	0
330	20240607	142300	246857050	24050	24050	24050	24050	0
331	20240607	142200	246857050	24050	24050	24050	24050	0
332	20240607	142100	246857050	24050	24050	24050	24050	0
333	20240607	142000	246857050	24050	24050	24050	24050	0
334	20240607	141900	246857050	24050	24050	24050	24050	0
335	20240607	141800	246857050	24050	24050	24050	24050	10
336	20240607	141700	246616550	24100	24100	24100	24100	50
337	20240607	141600	245411550	24100	24100	24100	24100	0
338	20240607	141500	245411550	24100	24100	24100	24050	368
339	20240607	141400	236558550	24100	24100	24100	24100	0
340	20240607	141300	236558550	24100	24100	24100	24100	4
341	20240607	141200	236462150	24050	24050	24050	24050	0
342	20240607	141100	236462150	24050	24050	24050	24050	0
343	20240607	141000	236462150	24050	24050	24050	24050	0
344	20240607	140900	236462150	24050	24050	24050	24050	0
345	20240607	140800	236462150	24050	24050	24050	24050	1
346	20240607	140700	236438100	24050	24050	24050	24050	0
347	20240607	140600	236438100	24050	24050	24050	24050	13
348	20240607	140500	236125450	24100	24100	24100	24100	0
349	20240607	140400	236125450	24100	24100	24100	24100	0
350	20240607	140300	236125450	24100	24100	24100	24100	10
351	20240607	140200	235884450	24050	24050	24050	24050	0
352	20240607	140100	235884450	24050	24050	24050	24050	0
353	20240607	140000	235884450	24050	24050	24050	24050	130
354	20240607	135900	232757950	24100	24100	24100	24100	0
355	20240607	135800	232757950	24100	24100	24100	24100	0
356	20240607	135700	232757950	24100	24100	24100	24100	0
357	20240607	135600	232757950	24100	24100	24100	24100	1
358	20240607	135500	232733850	24050	24050	24050	24050	0
359	20240607	135400	232733850	24050	24050	24050	24050	0
360	20240607	135300	232733850	24050	24050	24050	24050	100
361	20240607	135200	230328850	24050	24050	24050	24050	0
362	20240607	135100	230328850	24050	24050	24050	24050	0
363	20240607	135000	230328850	24050	24050	24050	24050	28
364	20240607	134900	229655450	24100	24100	24100	24100	10
365	20240607	134800	229414450	24100	24100	24100	24100	2
366	20240607	134700	229366250	24100	24100	24100	24100	0
367	20240607	134600	229366250	24100	24100	24100	24100	0
368	20240607	134500	229366250	24100	24100	24100	24100	0
369	20240607	134400	229366250	24100	24100	24100	24100	0
370	20240607	134300	229366250	24100	24100	24100	24100	0
371	20240607	134200	229366250	24100	24100	24100	24100	0
372	20240607	134100	229366250	24100	24100	24100	24100	171
373	20240607	134000	225245150	24100	24100	24100	24100	0
374	20240607	133900	225245150	24100	24100	24100	24100	0
375	20240607	133800	225245150	24100	24100	24100	24100	130
376	20240607	133700	222112150	24100	24100	24100	24100	0
377	20240607	133600	222112150	24100	24100	24100	24100	0
378	20240607	133500	222112150	24100	24100	24100	24100	16
379	20240607	133400	221726550	24100	24100	24100	24100	0
380	20240607	133300	221726550	24100	24100	24100	24100	0
381	20240607	133200	221726550	24100	24100	24100	24100	0
382	20240607	133100	221726550	24100	24100	24100	24100	0
383	20240607	133000	221726550	24100	24100	24100	24100	10
384	20240607	132900	221485550	24100	24100	24100	24100	0
385	20240607	132800	221485550	24100	24100	24100	24100	1
386	20240607	132700	221461450	24100	24100	24100	24100	0
387	20240607	132600	221461450	24100	24100	24100	24100	0
388	20240607	132500	221461450	24100	24100	24100	24100	0
389	20240607	132400	221461450	24100	24100	24100	24100	0
390	20240607	132300	221461450	24100	24100	24100	24100	0
391	20240607	132200	221461450	24100	24100	24100	24100	40
392	20240607	132100	220497450	24100	24100	24100	24100	0
393	20240607	132000	220497450	24100	24100	24100	24100	0
394	20240607	131900	220497450	24100	24100	24100	24100	0
395	20240607	131800	220497450	24100	24100	24100	24100	0
396	20240607	131700	220497450	24100	24100	24100	24100	0
397	20240607	131600	220497450	24100	24100	24100	24100	0
398	20240607	131500	220497450	24100	24100	24100	24100	0
399	20240607	131400	220497450	24100	24100	24100	24100	0
400	20240607	131300	220497450	24100	24100	24100	24100	0
401	20240607	131200	220497450	24100	24100	24100	24100	0
402	20240607	131100	220497450	24100	24100	24100	24100	100
403	20240607	131000	218087450	24200	24200	24200	24200	0
404	20240607	130900	218087450	24200	24200	24200	24200	0
405	20240607	130800	218087450	24200	24200	24200	24200	0
406	20240607	130700	218087450	24200	24200	24200	24200	0
407	20240607	130600	218087450	24200	24200	24200	24200	0
408	20240607	130500	218087450	24200	24200	24200	24200	0
409	20240607	130400	218087450	24200	24200	24200	24200	0
410	20240607	130300	218087450	24200	24200	24200	24200	0
411	20240607	130200	218087450	24200	24200	24200	24200	1
412	20240607	130100	218063250	24200	24150	24200	24150	16
413	20240607	130000	217676750	24200	24200	24200	24200	1
414	20240607	125900	217652550	24150	24150	24150	24150	0
415	20240607	125800	217652550	24150	24150	24150	24150	50
416	20240607	125700	216445050	24150	24150	24150	24150	40
417	20240607	125600	215479050	24150	24150	24150	24150	10
418	20240607	125500	215237550	24100	24100	24100	24100	5
419	20240607	125400	215117050	24100	24100	24100	24100	0
420	20240607	125300	215117050	24100	24100	24100	24100	0
421	20240607	125200	215117050	24100	24100	24100	24100	0
422	20240607	125100	215117050	24100	24100	24100	24100	0
423	20240607	125000	215117050	24100	24150	24150	24100	32
424	20240607	124900	214345750	24100	24100	24100	24100	0
425	20240607	124800	214345750	24100	24100	24100	24100	0
426	20240607	124700	214345750	24100	24100	24100	24100	0
427	20240607	124600	214345750	24100	24100	24100	24100	0
428	20240607	124500	214345750	24100	24100	24100	24100	0
429	20240607	124400	214345750	24100	24100	24100	24100	0
430	20240607	124300	214345750	24100	24100	24100	24100	10
431	20240607	124200	214104750	24100	24100	24100	24100	0
432	20240607	124100	214104750	24100	24100	24100	24100	0
433	20240607	124000	214104750	24100	24100	24100	24100	0
434	20240607	123900	214104750	24100	24100	24100	24100	0
435	20240607	123800	214104750	24100	24100	24100	24100	0
436	20240607	123700	214104750	24100	24100	24100	24100	0
437	20240607	123600	214104750	24100	24100	24100	24100	13
438	20240607	123500	213791450	24100	24100	24100	24100	440
439	20240607	123400	203187450	24100	24100	24100	24100	7
440	20240607	123300	203018750	24200	24200	24200	24200	0
441	20240607	123200	203018750	24200	24200	24200	24200	0
442	20240607	123100	203018750	24200	24200	24200	24200	0
443	20240607	123000	203018750	24200	24200	24200	24200	14
444	20240607	122900	202679950	24200	24200	24200	24200	0
445	20240607	122800	202679950	24200	24200	24200	24200	1
446	20240607	122700	202655750	24200	24200	24200	24200	1
447	20240607	122600	202631550	24200	24200	24200	24200	5
448	20240607	122500	202510550	24200	24200	24200	24200	2
449	20240607	122400	202462150	24100	24100	24100	24100	0
450	20240607	122300	202462150	24100	24150	24150	24100	67
451	20240607	122200	200844300	24150	24150	24150	24150	157
452	20240607	122100	197052750	24150	24150	24150	24150	0
453	20240607	122000	197052750	24150	24150	24150	24150	0
454	20240607	121900	197052750	24150	24150	24150	24150	0
455	20240607	121800	197052750	24150	24150	24150	24150	0
456	20240607	121700	197052750	24150	24150	24150	24150	0
457	20240607	121600	197052750	24150	24150	24150	24150	1
458	20240607	121500	197028600	24100	24100	24100	24100	0
459	20240607	121400	197028600	24100	24100	24100	24100	0
460	20240607	121300	197028600	24100	24100	24100	24100	5
461	20240607	121200	196908100	24100	24100	24100	24100	10
462	20240607	121100	196667100	24100	24100	24100	24100	0
463	20240607	121000	196667100	24100	24100	24100	24100	0
464	20240607	120900	196667100	24100	24100	24100	24100	0
465	20240607	120800	196667100	24100	24100	24100	24100	0
466	20240607	120700	196667100	24100	24100	24100	24100	0
467	20240607	120600	196667100	24100	24150	24150	24100	415
468	20240607	120500	186658100	24100	24100	24100	24100	0
469	20240607	120400	186658100	24100	24100	24100	24100	0
470	20240607	120300	186658100	24100	24100	24100	24100	0
471	20240607	120200	186658100	24100	24100	24100	24100	0
472	20240607	120100	186658100	24100	24100	24100	24100	1
473	20240607	120000	186634000	24100	24100	24100	24100	50
474	20240607	115900	185429000	24100	24100	24100	24100	0
475	20240607	115800	185429000	24100	24100	24100	24100	0
476	20240607	115700	185429000	24100	24100	24100	24100	0
477	20240607	115600	185429000	24100	24100	24100	24100	0
478	20240607	115500	185429000	24100	24100	24100	24100	1
479	20240607	115400	185404900	24100	24100	24100	24100	0
480	20240607	115300	185404900	24100	24100	24100	24100	70
481	20240607	115200	183717900	24100	24100	24100	24100	0
482	20240607	115100	183717900	24100	24100	24100	24100	30
483	20240607	115000	182994900	24100	24100	24100	24100	0
484	20240607	114900	182994900	24100	24100	24100	24100	0
485	20240607	114800	182994900	24100	24100	24100	24100	0
486	20240607	114700	182994900	24100	24050	24100	24050	193
487	20240607	114600	178343650	24100	24100	24100	24100	20
488	20240607	114500	177861650	24100	24050	24100	24050	62
489	20240607	114400	176370000	24050	24050	24050	24050	1
490	20240607	114300	176345950	24100	24100	24100	24100	0
491	20240607	114200	176345950	24100	24100	24100	24100	0
492	20240607	114100	176345950	24100	24100	24100	24100	0
493	20240607	114000	176345950	24100	24100	24100	24100	20
494	20240607	113900	175863950	24050	24050	24050	24050	0
495	20240607	113800	175863950	24050	24050	24050	24050	0
496	20240607	113700	175863950	24050	24050	24050	24050	0
497	20240607	113600	175863950	24050	24050	24050	24050	30
498	20240607	113500	175142450	24100	24100	24100	24100	0
499	20240607	113400	175142450	24100	24100	24100	24100	1
500	20240607	113300	175118350	24100	24100	24100	24100	30
501	20240607	113200	174395350	24100	24100	24100	24100	0
502	20240607	113100	174395350	24100	24100	24100	24100	0
503	20240607	113000	174395350	24100	24100	24100	24100	0
504	20240607	112900	174395350	24100	24100	24100	24100	20
505	20240607	112800	173913350	24100	24100	24100	24100	0
506	20240607	112700	173913350	24100	24100	24100	24100	0
507	20240607	112600	173913350	24100	24100	24100	24100	1
508	20240607	112500	173889250	24050	24050	24050	24050	0
509	20240607	112400	173889250	24050	24050	24050	24050	238
510	20240607	112300	168165350	24050	24050	24050	24050	0
511	20240607	112200	168165350	24050	24050	24050	24050	26
512	20240607	112100	167540050	24050	24050	24050	24050	0
513	20240607	112000	167540050	24050	24050	24050	24050	0
514	20240607	111900	167540050	24050	24050	24050	24050	0
515	20240607	111800	167540050	24050	24050	24050	24050	15
516	20240607	111700	167179300	24100	24100	24100	24100	0
517	20240607	111600	167179300	24100	24100	24100	24100	1
518	20240607	111500	167155200	24100	24100	24100	24100	0
519	20240607	111400	167155200	24100	24100	24100	24100	50
520	20240607	111300	165950200	24100	24100	24100	24100	0
521	20240607	111200	165950200	24100	24100	24100	24100	0
522	20240607	111100	165950200	24100	24100	24100	24100	0
523	20240607	111000	165950200	24100	24100	24100	24100	2
524	20240607	110900	165902000	24050	24050	24050	24050	0
525	20240607	110800	165902000	24050	24050	24050	24050	0
526	20240607	110700	165902000	24050	24050	24050	24050	99
527	20240607	110600	163521050	24100	24100	24100	24100	1
528	20240607	110500	163496950	24100	24100	24100	24100	0
529	20240607	110400	163496950	24100	24100	24100	24100	20
530	20240607	110300	163014950	24100	24100	24100	24100	0
531	20240607	110200	163014950	24100	24100	24100	24100	6
532	20240607	110100	162870350	24150	24150	24150	24150	0
533	20240607	110000	162870350	24150	24150	24150	24150	0
534	20240607	105900	162870350	24150	24100	24150	24050	104
535	20240607	105800	160366850	24050	24050	24050	24050	0
536	20240607	105700	160366850	24050	24100	24100	24050	168
537	20240607	105600	156326350	24150	24150	24150	24150	0
538	20240607	105500	156326350	24150	24150	24150	24150	7
539	20240607	105400	156157300	24150	24150	24150	24150	4
540	20240607	105300	156060700	24100	24100	24100	24100	11
541	20240607	105200	155795600	24100	24100	24100	24100	94
542	20240607	105100	153530200	24150	24150	24150	24150	0
543	20240607	105000	153530200	24150	24150	24150	24150	6
544	20240607	104900	153385300	24150	24150	24150	24150	0
545	20240607	104800	153385300	24150	24150	24150	24150	0
546	20240607	104700	153385300	24150	24150	24150	24150	1
547	20240607	104600	153361150	24100	24100	24100	24100	0
548	20240607	104500	153361150	24100	24100	24100	24100	0
549	20240607	104400	153361150	24100	24100	24100	24100	0
550	20240607	104300	153361150	24100	24100	24100	24100	12
551	20240607	104200	153071950	24150	24150	24150	24150	2
552	20240607	104100	153023650	24200	24200	24200	24200	12
553	20240607	104000	152733250	24150	24150	24150	24150	0
554	20240607	103900	152733250	24150	24150	24150	24150	1
555	20240607	103800	152709100	24100	24100	24100	24100	2
556	20240607	103700	152660900	24200	24100	24200	24100	42
557	20240607	103600	151645200	24200	24200	24200	24200	0
558	20240607	103500	151645200	24200	24200	24200	24200	1
559	20240607	103400	151621000	24050	24050	24050	24050	0
560	20240607	103300	151621000	24050	24050	24050	24050	0
561	20240607	103200	151621000	24050	24050	24050	24050	0
562	20240607	103100	151621000	24050	24100	24100	24050	1907
563	20240607	103000	105737000	24200	24200	24200	24200	0
564	20240607	102900	105737000	24200	24200	24200	24200	0
565	20240607	102800	105737000	24200	24200	24200	24200	0
566	20240607	102700	105737000	24200	24200	24200	24200	0
567	20240607	102600	105737000	24200	24100	24200	24100	3
568	20240607	102500	105664600	24200	24150	24200	24150	112
569	20240607	102400	102959750	24150	24150	24150	24150	6
570	20240607	102300	102814850	24150	24150	24150	24150	10
571	20240607	102200	102573350	24200	24200	24200	24200	1
572	20240607	102100	102549150	24150	24200	24200	24150	5
573	20240607	102000	102428350	24100	24100	24100	24100	0
574	20240607	101900	102428350	24100	24100	24100	24100	145
575	20240607	101800	98933850	24100	24100	24100	24100	0
576	20240607	101700	98933850	24100	24150	24150	24100	50
577	20240607	101600	97727750	24150	24150	24150	24150	404
578	20240607	101500	87971150	24150	24150	24150	24150	50
579	20240607	101400	86763650	24150	24200	24200	24150	43
580	20240607	101300	85725150	24200	24200	24200	24200	1
581	20240607	101200	85700950	24150	24150	24150	24150	7
582	20240607	101100	85531900	24200	24200	24200	24200	0
583	20240607	101000	85531900	24200	24200	24200	24200	0
584	20240607	100900	85531900	24200	24200	24200	24200	251
585	20240607	100800	79457700	24200	24200	24200	24200	6
586	20240607	100700	79312500	24250	24200	24250	24200	8
587	20240607	100600	79118800	24250	24200	24250	24200	7
588	20240607	100500	78949350	24200	24200	24200	24200	320
589	20240607	100400	71205350	24250	24250	24250	24250	31
590	20240607	100300	70453600	24350	24250	24350	24250	7
591	20240607	100200	70283750	24250	24250	24250	24250	6
592	20240607	100100	70138250	24250	24350	24350	24250	7
593	20240607	100000	69968350	24350	24350	24350	24250	13
594	20240607	095900	69652350	24350	24300	24350	24200	8
595	20240607	095800	69458200	24400	24300	24400	24200	7
596	20240607	095700	69288400	24200	24250	24250	24200	6
597	20240607	095600	69143150	24200	24250	24250	24200	6
598	20240607	095500	68997850	24350	24350	24350	24200	9
599	20240607	095400	68779600	24200	24200	24200	24200	6
600	20240607	095300	68634400	24200	24200	24200	24200	6
601	20240607	095200	68489200	24200	24200	24200	24200	6
602	20240607	095100	68344000	24200	24200	24200	24200	6
603	20240607	095000	68198800	24200	24200	24200	24200	6
604	20240607	094900	68053600	24250	24400	24400	24200	210
605	20240607	094800	62960800	24200	24200	24200	24200	6
606	20240607	094700	62815600	24200	24200	24200	24200	6
607	20240607	094600	62670400	24200	24200	24200	24200	206
608	20240607	094500	57685200	24200	24200	24200	24200	6
609	20240607	094400	57540000	24200	24200	24200	24200	6
610	20240607	094300	57394800	24200	24250	24250	24200	6
611	20240607	094200	57249350	24200	24250	24250	24200	6
612	20240607	094100	57104100	24200	24250	24250	24200	293
613	20240607	094000	49999050	24250	24250	24250	24250	6
614	20240607	093900	49853550	24250	24250	24250	24250	6
615	20240607	093800	49708050	24350	24250	24350	24250	10
616	20240607	093700	49465450	24250	24250	24250	24250	6
617	20240607	093600	49319950	24250	24350	24350	24250	56
618	20240607	093500	47956950	24300	24300	24300	24250	56
619	20240607	093400	46596450	24300	24300	24300	24300	610
620	20240607	093300	31773450	24300	24300	24300	24300	6
621	20240607	093200	31627650	24300	24300	24300	24300	6
622	20240607	093100	31481850	24350	24350	24350	24350	30
623	20240607	093000	30751350	24350	24350	24350	24350	30
624	20240607	092900	30020850	24350	24350	24350	24350	0
625	20240607	092800	30020850	24350	24350	24350	24350	0
626	20240607	092700	30020850	24350	24350	24350	24350	0
627	20240607	092600	30020850	24350	24350	24350	24350	0
628	20240607	092500	30020850	24350	24350	24350	24350	26
629	20240607	092400	29387750	24350	24350	24350	24350	50
630	20240607	092300	28170250	24450	24450	24450	24450	0
631	20240607	092200	28170250	24450	24350	24450	24350	66
632	20240607	092100	26562150	24350	24350	24350	24350	6
633	20240607	092000	26416050	24450	24450	24450	24450	0
634	20240607	091900	26416050	24450	24450	24450	24450	0
635	20240607	091800	26416050	24450	24350	24450	24350	130
636	20240607	091700	23240550	24450	24450	24450	24450	10
637	20240607	091600	22996050	24400	24450	24450	24400	94
638	20240607	091500	20702250	24450	24500	24500	24450	90
639	20240607	091400	18499750	24400	24400	24400	24400	0
640	20240607	091300	18499750	24400	24450	24450	24400	10
641	20240607	091200	18255500	24450	24450	24450	24450	20
642	20240607	091100	17766500	24450	24450	24450	24450	122
643	20240607	091000	14783600	24450	24450	24450	24450	141
644	20240607	090900	11336150	24450	24500	24500	24450	20
645	20240607	090800	10846450	24450	24450	24450	24450	60
646	20240607	090700	9379450	24450	24450	24450	24400	61
647	20240607	090600	7890650	24400	24400	24400	24400	30
648	20240607	090500	7158650	24250	24250	24250	24250	20
649	20240607	090400	6673650	24300	24300	24300	24300	0
650	20240607	090300	6673650	24300	24300	24300	24300	1
651	20240607	090200	6649350	24300	24300	24300	24300	34
652	20240607	090100	5823150	24300	24250	24300	24250	100
653	20240607	090000	3397400	24200	24600	24600	24100	139