KissMeData/451220/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	213600	5306599300	21850	21850	21850	21850	2162
3	20240617	213500	5306599300	21850	21850	21850	21850	0
4	20240617	213400	5306599300	21850	21850	21850	21850	0
5	20240617	213300	5306599300	21850	21850	21850	21850	0
6	20240617	213200	5306599300	21850	21850	21850	21850	0
7	20240617	213100	5306599300	21850	21850	21850	21850	0
8	20240617	213000	5306599300	21850	21850	21850	21850	0
9	20240617	212900	5306599300	21850	21850	21850	21850	0
10	20240617	212800	5306599300	21850	21850	21850	21850	0
11	20240617	212700	5306599300	21850	21850	21850	21850	0
12	20240617	212600	5306599300	21850	21850	21850	21850	0
13	20240617	212500	5306599300	21850	21850	21850	21850	0
14	20240617	212400	5306599300	21850	21850	21850	21850	0
15	20240617	212300	5306599300	21850	21850	21850	21850	0
16	20240617	212200	5306599300	21850	21850	21850	21850	0
17	20240617	212100	5306599300	21850	21850	21850	21850	0
18	20240617	212000	5306599300	21850	21850	21850	21850	0
19	20240617	211900	5306599300	21850	21850	21850	21850	0
20	20240617	211800	5306599300	21850	21850	21850	21850	0
21	20240617	211700	5306599300	21850	21850	21850	21850	0
22	20240617	211600	5306599300	21850	21850	21850	21850	0
23	20240617	211500	5306599300	21850	21850	21850	21850	0
24	20240617	211400	5306599300	21850	21850	21850	21850	0
25	20240617	211300	5306599300	21850	21850	21850	21850	0
26	20240617	211200	5306599300	21850	21850	21850	21850	0
27	20240617	211100	5306599300	21850	21850	21850	21850	0
28	20240617	211000	5306599300	21850	21850	21850	21850	0
29	20240617	210900	5306599300	21850	21850	21850	21850	0
30	20240617	210800	5306599300	21850	21850	21850	21850	0
31	20240617	210700	5306599300	21850	21850	21850	21850	0
32	20240617	210600	5306599300	21850	21850	21850	21850	2162
33	20240617	210500	5306599300	21850	21850	21850	21850	0
34	20240617	210400	5306599300	21850	21850	21850	21850	0
35	20240617	210300	5306599300	21850	21850	21850	21850	0
36	20240617	210200	5306599300	21850	21850	21850	21850	0
37	20240617	210100	5306599300	21850	21850	21850	21850	0
38	20240617	210000	5306599300	21850	21850	21850	21850	0
39	20240617	205900	5306599300	21850	21850	21850	21850	0
40	20240617	205800	5306599300	21850	21850	21850	21850	0
41	20240617	205700	5306599300	21850	21850	21850	21850	0
42	20240617	205600	5306599300	21850	21850	21850	21850	0
43	20240617	205500	5306599300	21850	21850	21850	21850	0
44	20240617	205400	5306599300	21850	21850	21850	21850	0
45	20240617	205300	5306599300	21850	21850	21850	21850	0
46	20240617	205200	5306599300	21850	21850	21850	21850	0
47	20240617	205100	5306599300	21850	21850	21850	21850	0
48	20240617	205000	5306599300	21850	21850	21850	21850	0
49	20240617	204900	5306599300	21850	21850	21850	21850	0
50	20240617	204800	5306599300	21850	21850	21850	21850	0
51	20240617	204700	5306599300	21850	21850	21850	21850	0
52	20240617	204600	5306599300	21850	21850	21850	21850	0
53	20240617	204500	5306599300	21850	21850	21850	21850	0
54	20240617	204400	5306599300	21850	21850	21850	21850	0
55	20240617	204300	5306599300	21850	21850	21850	21850	0
56	20240617	204200	5306599300	21850	21850	21850	21850	0
57	20240617	204100	5306599300	21850	21850	21850	21850	0
58	20240617	204000	5306599300	21850	21850	21850	21850	0
59	20240617	203900	5306599300	21850	21850	21850	21850	0
60	20240617	203800	5306599300	21850	21850	21850	21850	0
61	20240617	203700	5306599300	21850	21850	21850	21850	0
62	20240617	203600	5306599300	21850	21850	21850	21850	2162
63	20240617	203500	5306599300	21850	21850	21850	21850	0
64	20240617	203400	5306599300	21850	21850	21850	21850	0
65	20240617	203300	5306599300	21850	21850	21850	21850	0
66	20240617	203200	5306599300	21850	21850	21850	21850	0
67	20240617	203100	5306599300	21850	21850	21850	21850	0
68	20240617	203000	5306599300	21850	21850	21850	21850	0
69	20240617	202900	5306599300	21850	21850	21850	21850	0
70	20240617	202800	5306599300	21850	21850	21850	21850	0
71	20240617	202700	5306599300	21850	21850	21850	21850	0
72	20240617	202600	5306599300	21850	21850	21850	21850	0
73	20240617	202500	5306599300	21850	21850	21850	21850	0
74	20240617	202400	5306599300	21850	21850	21850	21850	0
75	20240617	202300	5306599300	21850	21850	21850	21850	0
76	20240617	202200	5306599300	21850	21850	21850	21850	0
77	20240617	202100	5306599300	21850	21850	21850	21850	0
78	20240617	202000	5306599300	21850	21850	21850	21850	0
79	20240617	201900	5306599300	21850	21850	21850	21850	0
80	20240617	201800	5306599300	21850	21850	21850	21850	0
81	20240617	201700	5306599300	21850	21850	21850	21850	0
82	20240617	201600	5306599300	21850	21850	21850	21850	0
83	20240617	201500	5306599300	21850	21850	21850	21850	0
84	20240617	201400	5306599300	21850	21850	21850	21850	0
85	20240617	201300	5306599300	21850	21850	21850	21850	0
86	20240617	201200	5306599300	21850	21850	21850	21850	0
87	20240617	201100	5306599300	21850	21850	21850	21850	0
88	20240617	201000	5306599300	21850	21850	21850	21850	0
89	20240617	200900	5306599300	21850	21850	21850	21850	0
90	20240617	200800	5306599300	21850	21850	21850	21850	0
91	20240617	200700	5306599300	21850	21850	21850	21850	0
92	20240617	200600	5306599300	21850	21850	21850	21850	2162
93	20240617	200500	5306599300	21850	21850	21850	21850	0
94	20240617	200400	5306599300	21850	21850	21850	21850	0
95	20240617	200300	5306599300	21850	21850	21850	21850	0
96	20240617	200200	5306599300	21850	21850	21850	21850	0
97	20240617	200100	5306599300	21850	21850	21850	21850	0
98	20240617	200000	5306599300	21850	21850	21850	21850	0
99	20240617	195900	5306599300	21850	21850	21850	21850	0
100	20240617	195800	5306599300	21850	21850	21850	21850	0
101	20240617	195700	5306599300	21850	21850	21850	21850	0
102	20240617	195600	5306599300	21850	21850	21850	21850	0
103	20240617	195500	5306599300	21850	21850	21850	21850	0
104	20240617	195400	5306599300	21850	21850	21850	21850	0
105	20240617	195300	5306599300	21850	21850	21850	21850	0
106	20240617	195200	5306599300	21850	21850	21850	21850	0
107	20240617	195100	5306599300	21850	21850	21850	21850	0
108	20240617	195000	5306599300	21850	21850	21850	21850	0
109	20240617	194900	5306599300	21850	21850	21850	21850	0
110	20240617	194800	5306599300	21850	21850	21850	21850	0
111	20240617	194700	5306599300	21850	21850	21850	21850	0
112	20240617	194600	5306599300	21850	21850	21850	21850	0
113	20240617	194500	5306599300	21850	21850	21850	21850	0
114	20240617	194400	5306599300	21850	21850	21850	21850	0
115	20240617	194300	5306599300	21850	21850	21850	21850	0
116	20240617	194200	5306599300	21850	21850	21850	21850	0
117	20240617	194100	5306599300	21850	21850	21850	21850	0
118	20240617	194000	5306599300	21850	21850	21850	21850	0
119	20240617	193900	5306599300	21850	21850	21850	21850	0
120	20240617	193800	5306599300	21850	21850	21850	21850	0
121	20240617	193700	5306599300	21850	21850	21850	21850	0
122	20240617	193600	5306599300	21850	21850	21850	21850	2162
123	20240617	193500	5306599300	21850	21850	21850	21850	0
124	20240617	193400	5306599300	21850	21850	21850	21850	0
125	20240617	193300	5306599300	21850	21850	21850	21850	0
126	20240617	193200	5306599300	21850	21850	21850	21850	0
127	20240617	193100	5306599300	21850	21850	21850	21850	0
128	20240617	193000	5306599300	21850	21850	21850	21850	0
129	20240617	192900	5306599300	21850	21850	21850	21850	0
130	20240617	192800	5306599300	21850	21850	21850	21850	0
131	20240617	192700	5306599300	21850	21850	21850	21850	0
132	20240617	192600	5306599300	21850	21850	21850	21850	0
133	20240617	192500	5306599300	21850	21850	21850	21850	0
134	20240617	192400	5306599300	21850	21850	21850	21850	0
135	20240617	192300	5306599300	21850	21850	21850	21850	0
136	20240617	192200	5306599300	21850	21850	21850	21850	0
137	20240617	192100	5306599300	21850	21850	21850	21850	0
138	20240617	192000	5306599300	21850	21850	21850	21850	0
139	20240617	191900	5306599300	21850	21850	21850	21850	0
140	20240617	191800	5306599300	21850	21850	21850	21850	0
141	20240617	191700	5306599300	21850	21850	21850	21850	0
142	20240617	191600	5306599300	21850	21850	21850	21850	0
143	20240617	191500	5306599300	21850	21850	21850	21850	0
144	20240617	191400	5306599300	21850	21850	21850	21850	0
145	20240617	191300	5306599300	21850	21850	21850	21850	0
146	20240617	191200	5306599300	21850	21850	21850	21850	0
147	20240617	191100	5306599300	21850	21850	21850	21850	0
148	20240617	191000	5306599300	21850	21850	21850	21850	0
149	20240617	190900	5306599300	21850	21850	21850	21850	0
150	20240617	190800	5306599300	21850	21850	21850	21850	0
151	20240617	190700	5306599300	21850	21850	21850	21850	0
152	20240617	190600	5306599300	21850	21850	21850	21850	2162
153	20240617	190500	5306599300	21850	21850	21850	21850	0
154	20240617	190400	5306599300	21850	21850	21850	21850	0
155	20240617	190300	5306599300	21850	21850	21850	21850	0
156	20240617	190200	5306599300	21850	21850	21850	21850	0
157	20240617	190100	5306599300	21850	21850	21850	21850	0
158	20240617	190000	5306599300	21850	21850	21850	21850	0
159	20240617	185900	5306599300	21850	21850	21850	21850	0
160	20240617	185800	5306599300	21850	21850	21850	21850	0
161	20240617	185700	5306599300	21850	21850	21850	21850	0
162	20240617	185600	5306599300	21850	21850	21850	21850	0
163	20240617	185500	5306599300	21850	21850	21850	21850	0
164	20240617	185400	5306599300	21850	21850	21850	21850	0
165	20240617	185300	5306599300	21850	21850	21850	21850	0
166	20240617	185200	5306599300	21850	21850	21850	21850	0
167	20240617	185100	5306599300	21850	21850	21850	21850	0
168	20240617	185000	5306599300	21850	21850	21850	21850	0
169	20240617	184900	5306599300	21850	21850	21850	21850	0
170	20240617	184800	5306599300	21850	21850	21850	21850	0
171	20240617	184700	5306599300	21850	21850	21850	21850	0
172	20240617	184600	5306599300	21850	21850	21850	21850	0
173	20240617	184500	5306599300	21850	21850	21850	21850	0
174	20240617	184400	5306599300	21850	21850	21850	21850	0
175	20240617	184300	5306599300	21850	21850	21850	21850	0
176	20240617	184200	5306599300	21850	21850	21850	21850	0
177	20240617	184100	5306599300	21850	21850	21850	21850	0
178	20240617	184000	5306599300	21850	21850	21850	21850	0
179	20240617	183900	5306599300	21850	21850	21850	21850	0
180	20240617	183800	5306599300	21850	21850	21850	21850	0
181	20240617	183700	5306599300	21850	21850	21850	21850	0
182	20240617	183600	5306599300	21850	21850	21850	21850	2162
183	20240617	183500	5306599300	21850	21850	21850	21850	0
184	20240617	183400	5306599300	21850	21850	21850	21850	0
185	20240617	183300	5306599300	21850	21850	21850	21850	0
186	20240617	183200	5306599300	21850	21850	21850	21850	0
187	20240617	183100	5306599300	21850	21850	21850	21850	0
188	20240617	183000	5306599300	21850	21850	21850	21850	0
189	20240617	182900	5306599300	21850	21850	21850	21850	0
190	20240617	182800	5306599300	21850	21850	21850	21850	0
191	20240617	182700	5306599300	21850	21850	21850	21850	0
192	20240617	182600	5306599300	21850	21850	21850	21850	0
193	20240617	182500	5306599300	21850	21850	21850	21850	0
194	20240617	182400	5306599300	21850	21850	21850	21850	0
195	20240617	182300	5306599300	21850	21850	21850	21850	0
196	20240617	182200	5306599300	21850	21850	21850	21850	0
197	20240617	182100	5306599300	21850	21850	21850	21850	0
198	20240617	182000	5306599300	21850	21850	21850	21850	0
199	20240617	181900	5306599300	21850	21850	21850	21850	0
200	20240617	181800	5306599300	21850	21850	21850	21850	0
201	20240617	181700	5306599300	21850	21850	21850	21850	0
202	20240617	181600	5306599300	21850	21850	21850	21850	0
203	20240617	181500	5306599300	21850	21850	21850	21850	0
204	20240617	181400	5306599300	21850	21850	21850	21850	0
205	20240617	181300	5306599300	21850	21850	21850	21850	0
206	20240617	181200	5306599300	21850	21850	21850	21850	0
207	20240617	181100	5306599300	21850	21850	21850	21850	0
208	20240617	181000	5306599300	21850	21850	21850	21850	0
209	20240617	180900	5306599300	21850	21850	21850	21850	0
210	20240617	180800	5306599300	21850	21850	21850	21850	0
211	20240617	180700	5306599300	21850	21850	21850	21850	0
212	20240617	180600	5306599300	21850	21850	21850	21850	2162
213	20240617	180500	5306599300	21850	21850	21850	21850	0
214	20240617	180400	5306599300	21850	21850	21850	21850	0
215	20240617	180300	5306599300	21850	21850	21850	21850	0
216	20240617	180200	5306599300	21850	21850	21850	21850	0
217	20240617	180100	5306599300	21850	21850	21850	21850	0
218	20240617	180000	5306599300	21850	21850	21850	21850	0
219	20240617	175900	5306599300	21850	21850	21850	21850	0
220	20240617	175800	5306599300	21850	21850	21850	21850	0
221	20240617	175700	5306599300	21850	21850	21850	21850	0
222	20240617	175600	5306599300	21850	21850	21850	21850	0
223	20240617	175500	5306599300	21850	21850	21850	21850	0
224	20240617	175400	5306599300	21850	21850	21850	21850	0
225	20240617	175300	5306599300	21850	21850	21850	21850	0
226	20240617	175200	5306599300	21850	21850	21850	21850	0
227	20240617	175100	5306599300	21850	21850	21850	21850	0
228	20240617	175000	5306599300	21850	21850	21850	21850	0
229	20240617	174900	5306599300	21850	21850	21850	21850	0
230	20240617	174800	5306599300	21850	21850	21850	21850	0
231	20240617	174700	5306599300	21850	21850	21850	21850	0
232	20240617	174600	5306599300	21850	21850	21850	21850	0
233	20240617	174500	5306599300	21850	21850	21850	21850	0
234	20240617	174400	5306599300	21850	21850	21850	21850	0
235	20240617	174300	5306599300	21850	21850	21850	21850	0
236	20240617	174200	5306599300	21850	21850	21850	21850	0
237	20240617	174100	5306599300	21850	21850	21850	21850	0
238	20240617	174000	5306599300	21850	21850	21850	21850	0
239	20240617	173900	5306599300	21850	21850	21850	21850	0
240	20240617	173800	5306599300	21850	21850	21850	21850	0
241	20240617	173700	5306599300	21850	21850	21850	21850	0
242	20240617	173600	5306599300	21850	21850	21850	21850	2162
243	20240617	173500	5306599300	21850	21850	21850	21850	0
244	20240617	173400	5306599300	21850	21850	21850	21850	0
245	20240617	173300	5306599300	21850	21850	21850	21850	0
246	20240617	173200	5306599300	21850	21850	21850	21850	0
247	20240617	173100	5306599300	21850	21850	21850	21850	0
248	20240617	173000	5306599300	21850	21850	21850	21850	0
249	20240617	172900	5306599300	21850	21850	21850	21850	0
250	20240617	172800	5306599300	21850	21850	21850	21850	0
251	20240617	172700	5306599300	21850	21850	21850	21850	0
252	20240617	172600	5306599300	21850	21850	21850	21850	0
253	20240617	172500	5306599300	21850	21850	21850	21850	0
254	20240617	172400	5306599300	21850	21850	21850	21850	0
255	20240617	172300	5306599300	21850	21850	21850	21850	0
256	20240617	172200	5306599300	21850	21850	21850	21850	0
257	20240617	172100	5306599300	21850	21850	21850	21850	0
258	20240617	172000	5306599300	21850	21850	21850	21850	0
259	20240617	171900	5306599300	21850	21850	21850	21850	0
260	20240617	171800	5306599300	21850	21850	21850	21850	0
261	20240617	171700	5306599300	21850	21850	21850	21850	0
262	20240617	171600	5306599300	21850	21850	21850	21850	0
263	20240617	171500	5306599300	21850	21850	21850	21850	0
264	20240617	171400	5306599300	21850	21850	21850	21850	0
265	20240617	171300	5306599300	21850	21850	21850	21850	0
266	20240617	171200	5306599300	21850	21850	21850	21850	0
267	20240617	171100	5306599300	21850	21850	21850	21850	0
268	20240617	171000	5306599300	21850	21850	21850	21850	0
269	20240617	170900	5306599300	21850	21850	21850	21850	0
270	20240617	170800	5306599300	21850	21850	21850	21850	0
271	20240617	170700	5306599300	21850	21850	21850	21850	0
272	20240617	170600	5306599300	21850	21850	21850	21850	2162
273	20240617	170500	5306599300	21850	21850	21850	21850	0
274	20240617	170400	5306599300	21850	21850	21850	21850	0
275	20240617	170300	5306599300	21850	21850	21850	21850	0
276	20240617	170200	5306599300	21850	21850	21850	21850	0
277	20240617	170100	5306599300	21850	21850	21850	21850	0
278	20240617	170000	5306599300	21850	21850	21850	21850	0
279	20240617	165900	5306599300	21850	21850	21850	21850	0
280	20240617	165800	5306599300	21850	21850	21850	21850	0
281	20240617	165700	5306599300	21850	21850	21850	21850	0
282	20240617	165600	5306599300	21850	21850	21850	21850	0
283	20240617	165500	5306599300	21850	21850	21850	21850	0
284	20240617	165400	5306599300	21850	21850	21850	21850	0
285	20240617	165300	5306599300	21850	21850	21850	21850	0
286	20240617	165200	5306599300	21850	21850	21850	21850	0
287	20240617	165100	5306599300	21850	21850	21850	21850	0
288	20240617	165000	5306599300	21850	21850	21850	21850	0
289	20240617	164900	5306599300	21850	21850	21850	21850	0
290	20240617	164800	5306599300	21850	21850	21850	21850	0
291	20240617	164700	5306599300	21850	21850	21850	21850	0
292	20240617	164600	5306599300	21850	21850	21850	21850	0
293	20240617	164500	5306599300	21850	21850	21850	21850	0
294	20240617	164400	5306599300	21850	21850	21850	21850	0
295	20240617	164300	5306599300	21850	21850	21850	21850	0
296	20240617	164200	5306599300	21850	21850	21850	21850	0
297	20240617	164100	5306599300	21850	21850	21850	21850	0
298	20240617	164000	5306599300	21850	21850	21850	21850	0
299	20240617	163900	5306599300	21850	21850	21850	21850	0
300	20240617	163800	5306599300	21850	21850	21850	21850	0
301	20240617	163700	5306599300	21850	21850	21850	21850	0
302	20240617	163600	5306599300	21850	21850	21850	21850	2162
303	20240617	163500	5306599300	21850	21850	21850	21850	0
304	20240617	163400	5306599300	21850	21850	21850	21850	0
305	20240617	163300	5306599300	21850	21850	21850	21850	0
306	20240617	163200	5306599300	21850	21850	21850	21850	0
307	20240617	163100	5306599300	21850	21850	21850	21850	0
308	20240617	163000	5306599300	21850	21850	21850	21850	0
309	20240617	162900	5306599300	21850	21850	21850	21850	0
310	20240617	162800	5306599300	21850	21850	21850	21850	0
311	20240617	162700	5306599300	21850	21850	21850	21850	0
312	20240617	162600	5306599300	21850	21850	21850	21850	0
313	20240617	162500	5306599300	21850	21850	21850	21850	0
314	20240617	162400	5306599300	21850	21850	21850	21850	0
315	20240617	162300	5306599300	21850	21850	21850	21850	0
316	20240617	162200	5306599300	21850	21850	21850	21850	0
317	20240617	162100	5306599300	21850	21850	21850	21850	0
318	20240617	162000	5306599300	21850	21850	21850	21850	0
319	20240617	161900	5306599300	21850	21850	21850	21850	0
320	20240617	161800	5306599300	21850	21850	21850	21850	0
321	20240617	161700	5306599300	21850	21850	21850	21850	0
322	20240617	161600	5306599300	21850	21850	21850	21850	0
323	20240617	161500	5306599300	21850	21850	21850	21850	0
324	20240617	161400	5306599300	21850	21850	21850	21850	0
325	20240617	161300	5306599300	21850	21850	21850	21850	0
326	20240617	161200	5306599300	21850	21850	21850	21850	0
327	20240617	161100	5306599300	21850	21850	21850	21850	0
328	20240617	161000	5306599300	21850	21850	21850	21850	0
329	20240617	160900	5306599300	21850	21850	21850	21850	0
330	20240617	160800	5306599300	21850	21850	21850	21850	0
331	20240617	160700	5306599300	21850	21850	21850	21850	0
332	20240617	160600	5306599300	21850	21850	21850	21850	2162
333	20240617	160500	5306599300	21850	21850	21850	21850	0
334	20240617	160400	5306599300	21850	21850	21850	21850	0
335	20240617	160300	5306599300	21850	21850	21850	21850	0
336	20240617	160200	5306599300	21850	21850	21850	21850	0
337	20240617	160100	5306599300	21850	21850	21850	21850	0
338	20240617	160000	5306599300	21850	21850	21850	21850	0
339	20240617	155900	5306599300	21850	21850	21850	21850	0
340	20240617	155800	5306599300	21850	21850	21850	21850	0
341	20240617	155700	5306599300	21850	21850	21850	21850	0
342	20240617	155600	5306599300	21850	21850	21850	21850	0
343	20240617	155500	5306599300	21850	21850	21850	21850	0
344	20240617	155400	5306599300	21850	21850	21850	21850	0
345	20240617	155300	5306599300	21850	21850	21850	21850	0
346	20240617	155200	5306599300	21850	21850	21850	21850	0
347	20240617	155100	5306599300	21850	21850	21850	21850	0
348	20240617	155000	5306599300	21850	21850	21850	21850	0
349	20240617	154900	5306599300	21850	21850	21850	21850	0
350	20240617	154800	5306599300	21850	21850	21850	21850	0
351	20240617	154700	5306599300	21850	21850	21850	21850	0
352	20240617	154600	5306599300	21850	21850	21850	21850	0
353	20240617	154500	5306599300	21850	21850	21850	21850	0
354	20240617	154400	5306599300	21850	21850	21850	21850	0
355	20240617	154300	5306599300	21850	21850	21850	21850	0
356	20240617	154200	5306599300	21850	21850	21850	21850	0
357	20240617	154100	5306599300	21850	21850	21850	21850	0
358	20240617	154000	5306599300	21850	21850	21850	21850	0
359	20240617	153900	5306599300	21850	21850	21850	21850	0
360	20240617	153800	5306599300	21850	21850	21850	21850	0
361	20240617	153700	5306599300	21850	21850	21850	21850	0
362	20240617	153600	5306599300	21850	21850	21850	21850	2162
363	20240617	153500	5306599300	21850	21850	21850	21850	0
364	20240617	153400	5306599300	21850	21850	21850	21850	0
365	20240617	153300	5306599300	21850	21850	21850	21850	0
366	20240617	153200	5306599300	21850	21850	21850	21850	0
367	20240617	153100	5306599300	21850	21850	21850	21850	0
368	20240617	153000	5306599300	21850	21850	21850	21850	2162
369	20240617	152900	5259359600	21900	21900	21900	21900	0
370	20240617	152800	5259359600	21900	21900	21900	21900	0
371	20240617	152700	5259359600	21900	21900	21900	21900	0
372	20240617	152600	5259359600	21900	21900	21900	21900	0
373	20240617	152500	5259359600	21900	21900	21900	21900	0
374	20240617	152400	5259359600	21900	21900	21900	21900	0
375	20240617	152300	5259359600	21900	21900	21900	21900	0
376	20240617	152200	5259359600	21900	21900	21900	21900	0
377	20240617	152100	5259359600	21900	21900	21900	21900	0
378	20240617	152000	5259359600	21900	21900	21900	21900	0
379	20240617	151900	5259359600	21900	21950	21950	21850	2563
380	20240617	151800	5203241900	21950	21900	21950	21900	335
381	20240617	151700	5195900650	21950	21950	21950	21900	730
382	20240617	151600	5179890650	21950	21900	21950	21900	159
383	20240617	151500	5176403400	21900	21900	21950	21900	44
384	20240617	151400	5175439450	21950	21950	21950	21900	96
385	20240617	151300	5173332900	21950	21900	21950	21900	105
386	20240617	151200	5171029700	21900	21900	21950	21900	378
387	20240617	151100	5162741150	21950	21950	21950	21900	56
388	20240617	151000	5161512300	21950	21900	21950	21900	375
389	20240617	150900	5153289800	21950	21950	21950	21950	306
390	20240617	150800	5146573100	21950	21950	21950	21950	110
391	20240617	150700	5144158600	21900	22000	22000	21900	275
392	20240617	150600	5138115150	22000	21950	22000	21900	327
393	20240617	150500	5130941100	22000	21950	22000	21900	1580
394	20240617	150400	5096258450	22000	21950	22000	21900	468
395	20240617	150300	5085982000	21950	21950	22000	21950	142
396	20240617	150200	5082865050	21950	21950	22000	21950	885
397	20240617	150100	5063437200	21950	21900	21950	21900	189
398	20240617	150000	5059297200	21900	21900	21900	21900	260
399	20240617	145900	5053603200	21900	21850	21900	21850	112
400	20240617	145800	5051150750	21900	21900	21900	21900	210
401	20240617	145700	5046551750	21900	21900	21950	21900	540
402	20240617	145600	5034721400	21900	21850	21900	21850	1261
403	20240617	145500	5007107750	21900	21950	21950	21900	92
404	20240617	145400	5005088750	21950	21900	21950	21900	372
405	20240617	145300	4996934550	21900	21950	21950	21900	634
406	20240617	145200	4983042700	21950	21950	21950	21900	88
407	20240617	145100	4981111250	21950	21900	21950	21900	164
408	20240617	145000	4977511500	21950	21850	21950	21850	893
409	20240617	144900	4957949450	21900	21900	21900	21900	90
410	20240617	144800	4955978450	21850	21850	21850	21850	179
411	20240617	144700	4952067300	21850	21800	21900	21800	566
412	20240617	144600	4939698350	21800	21800	21800	21800	500
413	20240617	144500	4928798350	21850	21850	21900	21850	81
414	20240617	144400	4927027750	21850	21850	21900	21850	474
415	20240617	144300	4916666650	21900	21800	21900	21800	131
416	20240617	144200	4913806750	21850	21900	21900	21800	27
417	20240617	144100	4913216100	21850	21900	21900	21800	750
418	20240617	144000	4896845350	21900	21950	21950	21900	10
419	20240617	143900	4896626050	21900	21950	21950	21850	243
420	20240617	143800	4891297400	21950	21950	21950	21800	955
421	20240617	143700	4870432400	21950	21950	21950	21950	45
422	20240617	143600	4869444650	21950	21950	21950	21850	254
423	20240617	143500	4863875600	21950	21950	21950	21850	289
424	20240617	143400	4857542150	21850	21900	21950	21850	183
425	20240617	143300	4853533450	21950	21950	21950	21900	13
426	20240617	143200	4853248450	21950	21900	21950	21900	371
427	20240617	143100	4845120250	21900	21900	21900	21900	91
428	20240617	143000	4843127350	21900	21900	21900	21900	15
429	20240617	142900	4842798850	21900	21850	21950	21850	769
430	20240617	142800	4825988250	21850	21900	21900	21800	421
431	20240617	142700	4816782450	21950	21950	21950	21950	1
432	20240617	142600	4816760500	21950	21900	21950	21900	264
433	20240617	142500	4810972950	21950	21950	21950	21850	2173
434	20240617	142400	4763383400	21950	22000	22000	21950	180
435	20240617	142300	4759427400	22000	21950	22000	21900	161
436	20240617	142200	4755889350	21950	21950	22000	21950	198
437	20240617	142100	4751543200	21950	21950	22000	21950	138
438	20240617	142000	4748509900	21950	21950	21950	21950	236
439	20240617	141900	4743329700	21950	21900	21950	21900	219
440	20240617	141800	4738527900	21900	21900	21900	21900	84
441	20240617	141700	4736688300	21900	21900	21950	21850	217
442	20240617	141600	4731935500	21900	21900	21900	21850	553
443	20240617	141500	4719829600	21950	21950	21950	21950	13
444	20240617	141400	4719544250	21950	22000	22050	21900	1279
445	20240617	141300	4691444850	22000	21950	22000	21950	469
446	20240617	141200	4681130800	21950	22000	22000	21900	195
447	20240617	141100	4676853350	21950	21950	22000	21900	332
448	20240617	141000	4669559350	22000	21950	22000	21950	276
449	20240617	140900	4663500150	21950	21900	21950	21900	103
450	20240617	140800	4661239650	21950	21900	22000	21900	299
451	20240617	140700	4654681200	21950	21950	21950	21900	311
452	20240617	140600	4647855750	21950	21900	21950	21900	32
453	20240617	140500	4647154700	21900	21900	21900	21900	163
454	20240617	140400	4643585000	21900	21850	21950	21850	273
455	20240617	140300	4637613750	21850	21950	21950	21850	353
456	20240617	140200	4629883750	21900	21950	21950	21850	2197
457	20240617	140100	4581735600	22000	21950	22000	21950	240
458	20240617	140000	4576456750	21950	22000	22000	21950	538
459	20240617	135900	4564643250	22000	21950	22000	21950	3
460	20240617	135800	4564577300	22000	22000	22000	21950	347
461	20240617	135700	4556943800	22000	22000	22000	22000	86
462	20240617	135600	4555051800	21950	22000	22050	21950	203
463	20240617	135500	4550587050	22050	22000	22050	22000	227
464	20240617	135400	4545587350	22000	22000	22050	21950	217
465	20240617	135300	4540814350	22000	22050	22050	21950	233
466	20240617	135200	4535684050	21950	22050	22050	21950	193
467	20240617	135100	4531437650	22050	22050	22050	22050	388
468	20240617	135000	4522882250	22000	22000	22050	22000	238
469	20240617	134900	4517637850	22000	22050	22050	22000	8
470	20240617	134800	4517461600	22050	22000	22050	22000	267
471	20240617	134700	4511586850	22000	21950	22000	21950	116
472	20240617	134600	4509035850	21950	22000	22000	21950	108
473	20240617	134500	4506660300	22000	22000	22000	22000	442
474	20240617	134400	4496936300	22000	22000	22000	22000	5
475	20240617	134300	4496826300	22000	21950	22000	21950	16
476	20240617	134200	4496474800	22000	21900	22000	21900	902
477	20240617	134100	4476704250	21900	21950	21950	21900	40
478	20240617	134000	4475827750	21950	21950	21950	21950	95
479	20240617	133900	4473742500	21950	21950	21950	21900	187
480	20240617	133800	4469641350	21900	21950	21950	21900	96
481	20240617	133700	4467534450	21950	21900	21950	21850	767
482	20240617	133600	4450736850	21950	22000	22000	21950	364
483	20240617	133500	4442733650	22000	22050	22050	22000	509
484	20240617	133400	4431517250	22050	22050	22050	22050	20
485	20240617	133300	4431076250	22050	21950	22050	21900	3206
486	20240617	133200	4360815500	21900	22050	22050	21900	2815
487	20240617	133100	4298935700	22000	22050	22050	22000	85
488	20240617	133000	4297061750	22000	22050	22100	22000	764
489	20240617	132900	4280243150	22050	22100	22100	22000	1449
490	20240617	132800	4248297850	22100	22100	22100	22050	356
491	20240617	132700	4240447700	22050	22150	22150	22050	535
492	20240617	132600	4228624200	22150	22100	22150	22100	64
493	20240617	132500	4227209050	22100	22100	22150	22050	688
494	20240617	132400	4212005250	22100	22150	22150	22100	207
495	20240617	132300	4207420800	22150	22100	22150	22100	237
496	20240617	132200	4202173250	22150	22150	22150	22100	846
497	20240617	132100	4183435850	22150	22150	22200	22100	249
498	20240617	132000	4177916300	22150	22200	22200	22150	734
499	20240617	131900	4161647400	22200	22200	22200	22200	172
500	20240617	131800	4157829000	22150	22200	22200	22150	296
501	20240617	131700	4151258150	22200	22150	22200	22150	1431
502	20240617	131600	4119536150	22150	22150	22150	22150	281
503	20240617	131500	4113312000	22150	22200	22200	22100	417
504	20240617	131400	4104071600	22200	22150	22200	22100	397
505	20240617	131300	4095276950	22150	22200	22200	22150	223
506	20240617	131200	4090337200	22200	22150	22200	22150	87
507	20240617	131100	4088409950	22100	22150	22150	22100	573
508	20240617	131000	4075720950	22100	22150	22150	22100	27
509	20240617	130900	4075123950	22100	22150	22150	22100	315
510	20240617	130800	4068150100	22150	22150	22150	22100	1050
511	20240617	130700	4044899300	22100	22100	22100	22100	115
512	20240617	130600	4042357800	22100	22050	22100	22050	117
513	20240617	130500	4039773750	22050	22100	22150	22050	1819
514	20240617	130400	3999621500	22100	22150	22150	22050	2783
515	20240617	130300	3938189200	22150	22150	22150	22100	697
516	20240617	130200	3922753600	22150	22100	22150	22100	236
517	20240617	130100	3917529200	22150	22150	22150	22050	770
518	20240617	130000	3900518900	22150	22100	22150	22100	1451
519	20240617	125900	3868439800	22100	22150	22200	22100	583
520	20240617	125800	3855523600	22150	22200	22200	22150	143
521	20240617	125700	3852354650	22150	22150	22200	22100	412
522	20240617	125600	3843228850	22200	22200	22200	22150	275
523	20240617	125500	3837124250	22150	22200	22200	22150	1303
524	20240617	125400	3808207250	22150	22150	22200	22150	570
525	20240617	125300	3795560850	22150	22150	22200	22150	390
526	20240617	125200	3786907550	22150	22200	22200	22100	429
527	20240617	125100	3777402100	22200	22150	22200	22150	1231
528	20240617	125000	3750134100	22150	22050	22150	22050	2389
529	20240617	124900	3697363450	22050	22050	22050	22050	329
530	20240617	124800	3690109000	22050	22050	22050	22050	124
531	20240617	124700	3687374800	22050	22050	22100	22050	133
532	20240617	124600	3684442100	22050	22050	22100	22000	1258
533	20240617	124500	3656728100	22100	22100	22100	22100	236
534	20240617	124400	3651512500	22050	22100	22100	22050	2623
535	20240617	124300	3593606900	22100	22050	22100	22050	286
536	20240617	124200	3587287200	22050	22050	22100	22050	187
537	20240617	124100	3583163100	22100	22100	22100	22050	663
538	20240617	124000	3568511400	22100	22050	22100	22050	300
539	20240617	123900	3561889750	22050	22050	22050	22000	660
540	20240617	123800	3547338200	22050	22050	22050	22050	140
541	20240617	123700	3544251200	22050	22000	22050	22000	338
542	20240617	123600	3536800900	22000	22050	22050	22000	118
543	20240617	123500	3534201500	22050	22000	22050	22000	109
544	20240617	123400	3531799050	22050	22050	22050	22000	287
545	20240617	123300	3525470750	22000	22000	22050	22000	430
546	20240617	123200	3516005850	22050	22000	22050	22000	175
547	20240617	123100	3512151150	22050	22050	22050	22050	828
548	20240617	123000	3493893750	22050	22050	22050	22050	316
549	20240617	122900	3486925950	22050	22050	22100	22000	285
550	20240617	122800	3480643900	22050	22050	22100	22050	436
551	20240617	122700	3471018200	22100	22100	22100	22050	199
552	20240617	122600	3466625900	22100	22050	22100	22050	539
553	20240617	122500	3454724050	22050	22050	22100	22050	458
554	20240617	122400	3444603850	22050	22100	22100	22050	6
555	20240617	122300	3444471300	22100	22000	22100	22000	1231
556	20240617	122200	3417362000	22000	22000	22050	22000	1044
557	20240617	122100	3394376350	22000	21950	22000	21950	210
558	20240617	122000	3389761600	22000	22000	22000	21950	207
559	20240617	121900	3385207650	22000	22000	22000	21950	335
560	20240617	121800	3377838050	22000	22000	22000	21950	240
561	20240617	121700	3372565550	22000	22000	22000	22000	193
562	20240617	121600	3368319550	22000	22000	22000	22000	106
563	20240617	121500	3365987550	21950	22000	22000	21950	219
564	20240617	121400	3361172100	22000	22000	22000	22000	125
565	20240617	121300	3358422100	22000	21950	22000	21950	35
566	20240617	121200	3357653600	21950	21950	21950	21950	204
567	20240617	121100	3353175800	21950	21900	21950	21900	201
568	20240617	121000	3348765750	21900	21950	21950	21900	94
569	20240617	120900	3346702500	21950	21950	21950	21950	215
570	20240617	120800	3341983250	21950	21950	21950	21950	65
571	20240617	120700	3340556500	21950	21950	22000	21850	788
572	20240617	120600	3323266050	22000	21950	22000	21950	95
573	20240617	120500	3321176250	22000	22000	22000	22000	101
574	20240617	120400	3318954250	22000	21950	22000	21850	1852
575	20240617	120300	3278374100	22000	21900	22000	21900	554
576	20240617	120200	3266204550	21900	21950	21950	21900	108
577	20240617	120100	3263834950	21950	21950	21950	21900	49
578	20240617	120000	3262760700	21950	21950	22000	21900	263
579	20240617	115900	3256984900	22000	21900	22000	21900	568
580	20240617	115800	3244538400	21950	22000	22000	21950	214
581	20240617	115700	3239840850	22000	21950	22000	21950	316
582	20240617	115600	3232890100	21950	22000	22000	21950	47
583	20240617	115500	3231856900	22000	21950	22000	21950	276
584	20240617	115400	3225788900	21950	21950	22000	21950	887
585	20240617	115300	3206304250	21950	21950	21950	21950	60
586	20240617	115200	3204987250	21950	21900	22000	21900	540
587	20240617	115100	3193128700	21950	22000	22000	21900	609
588	20240617	115000	3179744100	22000	22050	22100	22000	1438
589	20240617	114900	3148057750	22100	22000	22100	22000	1382
590	20240617	114800	3117576200	22000	21950	22000	21950	475
591	20240617	114700	3107135000	21900	22050	22050	21900	1188
592	20240617	114600	3081063800	22050	22050	22100	21950	1023
593	20240617	114500	3058515100	22050	21950	22100	21950	7958
594	20240617	114400	2883378500	21900	21850	21900	21850	275
595	20240617	114300	2877356150	21900	21900	21900	21900	346
596	20240617	114200	2869778750	21950	21950	22000	21900	530
597	20240617	114100	2858138300	21950	21900	21950	21900	368
598	20240617	114000	2850065000	21900	21900	21950	21900	337
599	20240617	113900	2842680450	21950	21950	21950	21950	449
600	20240617	113800	2832824900	21950	21950	21950	21950	1883
601	20240617	113700	2791493050	21950	21950	21950	21900	57
602	20240617	113600	2790244400	21950	21950	21950	21900	249
603	20240617	113500	2784781000	21950	21900	21950	21900	645
604	20240617	113400	2770651500	21900	21900	21900	21900	90
605	20240617	113300	2768680500	21900	21900	21900	21900	283
606	20240617	113200	2762482800	21900	21850	21900	21850	105
607	20240617	113100	2760183450	21800	21800	21900	21750	1406
608	20240617	113000	2729535750	21800	21850	21900	21800	331
609	20240617	112900	2722303050	21900	21850	21900	21850	264
610	20240617	112800	2716528000	21850	21850	21850	21800	159
611	20240617	112700	2713054350	21850	21950	21950	21850	438
612	20240617	112600	2703465150	21950	21950	21950	21900	351
613	20240617	112500	2695767050	21950	21900	21950	21900	128
614	20240617	112400	2692963500	21900	21950	21950	21900	125
615	20240617	112300	2690224000	21950	21850	21950	21850	353
616	20240617	112200	2682477450	21900	21900	21900	21900	1360
617	20240617	112100	2652693450	21900	21900	21900	21900	163
618	20240617	112000	2649123750	21900	21900	21900	21850	474
619	20240617	111900	2638751900	21850	21900	21900	21850	154
620	20240617	111800	2635384650	21900	21850	21900	21850	334
621	20240617	111700	2628073800	21850	21900	21900	21850	516
622	20240617	111600	2616773900	21850	21900	21950	21850	961
623	20240617	111500	2595725350	21950	21900	21950	21900	1089
624	20240617	111400	2571822550	21900	21900	21950	21850	757
625	20240617	111300	2555228650	21900	21850	21900	21850	1162
626	20240617	111200	2529815500	21850	21900	21900	21800	403
627	20240617	111100	2521020050	21900	21850	21900	21800	229
628	20240617	111000	2516017150	21800	21750	21800	21700	482
629	20240617	110900	2505517050	21700	21800	21800	21650	612
630	20240617	110800	2492229500	21750	21800	21800	21750	272
631	20240617	110700	2486300200	21750	21750	21750	21700	388
632	20240617	110600	2477862450	21750	21800	21850	21750	535
633	20240617	110500	2466212350	21900	21950	21950	21800	502
634	20240617	110400	2455215300	21950	21950	21950	21900	850
635	20240617	110300	2436558100	21950	21950	22000	21900	2246
636	20240617	110200	2387257200	21950	21750	21950	21750	11054
637	20240617	110100	2145585750	21750	21700	21750	21600	1855
638	20240617	110000	2105332350	21700	21650	21700	21600	207
639	20240617	105900	2100853600	21600	21650	21650	21600	30
640	20240617	105800	2100204600	21650	21650	21650	21550	302
641	20240617	105700	2093672050	21600	21650	21650	21550	750
642	20240617	105600	2077486300	21650	21650	21650	21650	367
643	20240617	105500	2069540750	21700	21700	21700	21650	659
644	20240617	105400	2055242450	21650	21650	21700	21650	150
645	20240617	105300	2051990650	21700	21650	21700	21650	61
646	20240617	105200	2050669700	21700	21700	21700	21650	1074
647	20240617	105100	2027364050	21650	21700	21700	21650	130
648	20240617	105000	2024545550	21700	21700	21700	21700	88
649	20240617	104900	2022635950	21650	21650	21700	21650	552
650	20240617	104800	2010678550	21650	21650	21650	21650	25
651	20240617	104700	2010137300	21650	21600	21650	21600	185
652	20240617	104600	2006132200	21600	21650	21650	21600	110
653	20240617	104500	2003751050	21650	21650	21650	21650	95
654	20240617	104400	2001694300	21700	21600	21700	21600	280
655	20240617	104300	1995629200	21600	21700	21700	21500	1910
656	20240617	104200	1954279200	21700	21550	21700	21500	614
657	20240617	104100	1941036950	21600	21750	21750	21600	959
658	20240617	104000	1920261100	21750	21850	21850	21750	345
659	20240617	103900	1912727200	21850	21850	21850	21800	1606
660	20240617	103800	1877688700	21850	21850	21900	21800	1199
661	20240617	103700	1851485550	21850	21850	21850	21800	530
662	20240617	103600	1839913550	21850	21800	21850	21750	959
663	20240617	103500	1818999550	21800	21700	21800	21700	778
664	20240617	103400	1802098050	21700	21750	21800	21700	1326
665	20240617	103300	1773306100	21800	21700	21800	21700	427
666	20240617	103200	1764008550	21850	21800	21850	21750	2276
667	20240617	103100	1714400900	21800	21750	21850	21750	1445
668	20240617	103000	1682884450	21750	21700	21750	21700	2494
669	20240617	102900	1628705300	21650	21600	21700	21600	940
670	20240617	102800	1608356550	21600	21650	21650	21600	150
671	20240617	102700	1605111800	21600	21600	21600	21600	616
672	20240617	102600	1591806200	21550	21600	21600	21550	1054
673	20240617	102500	1569056000	21600	21550	21600	21550	455
674	20240617	102400	1559245450	21550	21550	21600	21550	714
675	20240617	102300	1543858600	21550	21450	21550	21450	734
676	20240617	102200	1528076800	21500	21500	21500	21500	177
677	20240617	102100	1524271300	21500	21500	21500	21500	261
678	20240617	102000	1518659800	21500	21500	21500	21500	85
679	20240617	101900	1516832300	21500	21400	21500	21400	207
680	20240617	101800	1512389350	21450	21400	21450	21400	873
681	20240617	101700	1493684050	21350	21400	21400	21350	178
682	20240617	101600	1489883500	21400	21350	21400	21350	269
683	20240617	101500	1484136150	21400	21350	21400	21350	198
684	20240617	101400	1479908300	21350	21300	21350	21300	454
685	20240617	101300	1470228950	21300	21350	21350	21300	172
686	20240617	101200	1466560000	21300	21350	21350	21300	215
687	20240617	101100	1461969800	21350	21350	21350	21300	730
688	20240617	101000	1446407900	21450	21450	21450	21350	845
689	20240617	100900	1428322800	21500	21600	21650	21500	2039
690	20240617	100800	1384238600	21600	21550	21600	21500	715
691	20240617	100700	1368829900	21550	21450	21550	21450	1435
692	20240617	100600	1337990250	21450	21450	21450	21450	720
693	20240617	100500	1322546250	21450	21250	21450	21250	4368
694	20240617	100400	1229353150	21200	21300	21300	21200	938
695	20240617	100300	1209454850	21300	21300	21300	21250	142
696	20240617	100200	1206432750	21200	21300	21300	21200	320
697	20240617	100100	1199623050	21300	21250	21300	21250	223
698	20240617	100000	1194883300	21300	21250	21300	21250	112
699	20240617	095900	1192502850	21250	21300	21300	21250	484
700	20240617	095800	1182216950	21300	21300	21350	21300	615
701	20240617	095700	1169115500	21300	21300	21350	21300	392
702	20240617	095600	1160763400	21350	21250	21350	21250	612
703	20240617	095500	1147724400	21250	21200	21250	21200	264
704	20240617	095400	1142125950	21200	21200	21200	21200	163
705	20240617	095300	1138670350	21200	21150	21200	21150	437
706	20240617	095200	1129422850	21150	21200	21200	21150	53
707	20240617	095100	1128301750	21200	21250	21250	21200	597
708	20240617	095000	1115622750	21200	21100	21200	21100	655
709	20240617	094900	1101761450	21050	21000	21050	20950	351
710	20240617	094800	1094378150	20950	21000	21000	20950	553
711	20240617	094700	1082779800	20900	20900	21000	20900	418
712	20240617	094600	1074043500	21000	20950	21000	20900	1206
713	20240617	094500	1048828250	20900	20900	20900	20900	40
714	20240617	094400	1047992250	20900	21050	21050	20900	1300
715	20240617	094300	1020706950	21050	21100	21100	21000	485
716	20240617	094200	1010496300	21050	21050	21100	21050	105
717	20240617	094100	1008285050	21150	21050	21150	21000	1102
718	20240617	094000	985105500	21100	21100	21100	21100	500
719	20240617	093900	974555500	21100	21100	21100	21100	101
720	20240617	093800	972424400	21100	21150	21150	21100	303
721	20240617	093700	966021100	21150	21150	21150	21150	363
722	20240617	093600	958343650	21100	21100	21100	21100	10
723	20240617	093500	958132650	21150	21150	21150	21150	100
724	20240617	093400	956017650	21150	21150	21150	21150	86
725	20240617	093300	954198750	21150	21100	21150	21100	277
726	20240617	093200	948353650	21100	21100	21100	21050	236
727	20240617	093100	943379750	21100	21050	21100	21050	225
728	20240617	093000	938632800	21100	21100	21100	21050	788
729	20240617	092900	922034300	21100	21100	21100	21100	50
730	20240617	092800	920979300	21200	21200	21200	21100	1038
731	20240617	092700	898988800	21200	21350	21350	21200	1399
732	20240617	092600	869235600	21350	21300	21350	21300	403
733	20240617	092500	860640700	21300	21250	21300	21250	212
734	20240617	092400	856126900	21200	21250	21300	21200	958
735	20240617	092300	835751800	21300	21250	21300	21200	1039
736	20240617	092200	813700600	21250	21250	21250	21250	247
737	20240617	092100	808451850	21250	21200	21250	21150	1215
738	20240617	092000	782711250	21200	21050	21200	21050	456
739	20240617	091900	773094300	21050	21000	21100	21000	314
740	20240617	091800	766486750	21050	21000	21050	21000	67
741	20240617	091700	765077000	21050	21000	21050	20950	1289
742	20240617	091600	737991650	21000	20850	21000	20850	1361
743	20240617	091500	709605900	20800	20800	20850	20750	526
744	20240617	091400	698669250	20750	20750	20800	20700	1676
745	20240617	091300	663908150	20800	20900	20900	20750	1480
746	20240617	091200	633093650	20750	20950	20950	20750	2996
747	20240617	091100	570716900	21000	20900	21000	20750	7028
748	20240617	091000	424196600	20900	21000	21050	20900	1378
749	20240617	090900	395329100	21000	21000	21100	20950	842
750	20240617	090800	377632700	21150	21150	21250	20950	5090
751	20240617	090700	270464600	21200	21200	21250	21200	489
752	20240617	090600	260093100	21200	21200	21200	21200	114
753	20240617	090500	257676300	21200	21200	21200	21150	765
754	20240617	090400	241458350	21200	21450	21450	21200	2475
755	20240617	090300	188678100	21450	21400	21450	21400	3026
756	20240617	090200	123807000	21400	21300	21400	21300	1654
757	20240617	090100	88492450	21300	21250	21300	21200	1212
758	20240617	090000	62763450	21200	21150	21350	21150	2853