KissMeData/084110/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195700	413624200	24100	24100	24100	24100	807
3	20240625	195600	413624200	24100	24100	24100	24100	0
4	20240625	195500	413624200	24100	24100	24100	24100	0
5	20240625	195400	413624200	24100	24100	24100	24100	0
6	20240625	195300	413624200	24100	24100	24100	24100	0
7	20240625	195200	413624200	24100	24100	24100	24100	0
8	20240625	195100	413624200	24100	24100	24100	24100	0
9	20240625	195000	413624200	24100	24100	24100	24100	0
10	20240625	194900	413624200	24100	24100	24100	24100	0
11	20240625	194800	413624200	24100	24100	24100	24100	0
12	20240625	194700	413624200	24100	24100	24100	24100	0
13	20240625	194600	413624200	24100	24100	24100	24100	0
14	20240625	194500	413624200	24100	24100	24100	24100	0
15	20240625	194400	413624200	24100	24100	24100	24100	0
16	20240625	194300	413624200	24100	24100	24100	24100	0
17	20240625	194200	413624200	24100	24100	24100	24100	0
18	20240625	194100	413624200	24100	24100	24100	24100	0
19	20240625	194000	413624200	24100	24100	24100	24100	0
20	20240625	193900	413624200	24100	24100	24100	24100	0
21	20240625	193800	413624200	24100	24100	24100	24100	0
22	20240625	193700	413624200	24100	24100	24100	24100	0
23	20240625	193600	413624200	24100	24100	24100	24100	0
24	20240625	193500	413624200	24100	24100	24100	24100	0
25	20240625	193400	413624200	24100	24100	24100	24100	0
26	20240625	193300	413624200	24100	24100	24100	24100	0
27	20240625	193200	413624200	24100	24100	24100	24100	0
28	20240625	193100	413624200	24100	24100	24100	24100	0
29	20240625	193000	413624200	24100	24100	24100	24100	0
30	20240625	192900	413624200	24100	24100	24100	24100	0
31	20240625	192800	413624200	24100	24100	24100	24100	0
32	20240625	192700	413624200	24100	24100	24100	24100	807
33	20240625	192600	413624200	24100	24100	24100	24100	0
34	20240625	192500	413624200	24100	24100	24100	24100	0
35	20240625	192400	413624200	24100	24100	24100	24100	0
36	20240625	192300	413624200	24100	24100	24100	24100	0
37	20240625	192200	413624200	24100	24100	24100	24100	0
38	20240625	192100	413624200	24100	24100	24100	24100	0
39	20240625	192000	413624200	24100	24100	24100	24100	0
40	20240625	191900	413624200	24100	24100	24100	24100	0
41	20240625	191800	413624200	24100	24100	24100	24100	0
42	20240625	191700	413624200	24100	24100	24100	24100	0
43	20240625	191600	413624200	24100	24100	24100	24100	0
44	20240625	191500	413624200	24100	24100	24100	24100	0
45	20240625	191400	413624200	24100	24100	24100	24100	0
46	20240625	191300	413624200	24100	24100	24100	24100	0
47	20240625	191200	413624200	24100	24100	24100	24100	0
48	20240625	191100	413624200	24100	24100	24100	24100	0
49	20240625	191000	413624200	24100	24100	24100	24100	0
50	20240625	190900	413624200	24100	24100	24100	24100	0
51	20240625	190800	413624200	24100	24100	24100	24100	0
52	20240625	190700	413624200	24100	24100	24100	24100	0
53	20240625	190600	413624200	24100	24100	24100	24100	0
54	20240625	190500	413624200	24100	24100	24100	24100	0
55	20240625	190400	413624200	24100	24100	24100	24100	0
56	20240625	190300	413624200	24100	24100	24100	24100	0
57	20240625	190200	413624200	24100	24100	24100	24100	0
58	20240625	190100	413624200	24100	24100	24100	24100	0
59	20240625	190000	413624200	24100	24100	24100	24100	0
60	20240625	185900	413624200	24100	24100	24100	24100	0
61	20240625	185800	413624200	24100	24100	24100	24100	0
62	20240625	185700	413624200	24100	24100	24100	24100	807
63	20240625	185600	413624200	24100	24100	24100	24100	0
64	20240625	185500	413624200	24100	24100	24100	24100	0
65	20240625	185400	413624200	24100	24100	24100	24100	0
66	20240625	185300	413624200	24100	24100	24100	24100	0
67	20240625	185200	413624200	24100	24100	24100	24100	0
68	20240625	185100	413624200	24100	24100	24100	24100	0
69	20240625	185000	413624200	24100	24100	24100	24100	0
70	20240625	184900	413624200	24100	24100	24100	24100	0
71	20240625	184800	413624200	24100	24100	24100	24100	0
72	20240625	184700	413624200	24100	24100	24100	24100	0
73	20240625	184600	413624200	24100	24100	24100	24100	0
74	20240625	184500	413624200	24100	24100	24100	24100	0
75	20240625	184400	413624200	24100	24100	24100	24100	0
76	20240625	184300	413624200	24100	24100	24100	24100	0
77	20240625	184200	413624200	24100	24100	24100	24100	0
78	20240625	184100	413624200	24100	24100	24100	24100	0
79	20240625	184000	413624200	24100	24100	24100	24100	0
80	20240625	183900	413624200	24100	24100	24100	24100	0
81	20240625	183800	413624200	24100	24100	24100	24100	0
82	20240625	183700	413624200	24100	24100	24100	24100	0
83	20240625	183600	413624200	24100	24100	24100	24100	0
84	20240625	183500	413624200	24100	24100	24100	24100	0
85	20240625	183400	413624200	24100	24100	24100	24100	0
86	20240625	183300	413624200	24100	24100	24100	24100	0
87	20240625	183200	413624200	24100	24100	24100	24100	0
88	20240625	183100	413624200	24100	24100	24100	24100	0
89	20240625	183000	413624200	24100	24100	24100	24100	0
90	20240625	182900	413624200	24100	24100	24100	24100	0
91	20240625	182800	413624200	24100	24100	24100	24100	0
92	20240625	182700	413624200	24100	24100	24100	24100	807
93	20240625	182600	413624200	24100	24100	24100	24100	0
94	20240625	182500	413624200	24100	24100	24100	24100	0
95	20240625	182400	413624200	24100	24100	24100	24100	0
96	20240625	182300	413624200	24100	24100	24100	24100	0
97	20240625	182200	413624200	24100	24100	24100	24100	0
98	20240625	182100	413624200	24100	24100	24100	24100	0
99	20240625	182000	413624200	24100	24100	24100	24100	0
100	20240625	181900	413624200	24100	24100	24100	24100	0
101	20240625	181800	413624200	24100	24100	24100	24100	0
102	20240625	181700	413624200	24100	24100	24100	24100	0
103	20240625	181600	413624200	24100	24100	24100	24100	0
104	20240625	181500	413624200	24100	24100	24100	24100	0
105	20240625	181400	413624200	24100	24100	24100	24100	0
106	20240625	181300	413624200	24100	24100	24100	24100	0
107	20240625	181200	413624200	24100	24100	24100	24100	0
108	20240625	181100	413624200	24100	24100	24100	24100	0
109	20240625	181000	413624200	24100	24100	24100	24100	0
110	20240625	180900	413624200	24100	24100	24100	24100	0
111	20240625	180800	413624200	24100	24100	24100	24100	0
112	20240625	180700	413624200	24100	24100	24100	24100	0
113	20240625	180600	413624200	24100	24100	24100	24100	0
114	20240625	180500	413624200	24100	24100	24100	24100	0
115	20240625	180400	413624200	24100	24100	24100	24100	0
116	20240625	180300	413624200	24100	24100	24100	24100	0
117	20240625	180200	413624200	24100	24100	24100	24100	0
118	20240625	180100	413624200	24100	24100	24100	24100	0
119	20240625	180000	413624200	24100	24100	24100	24100	0
120	20240625	175900	413624200	24100	24100	24100	24100	0
121	20240625	175800	413624200	24100	24100	24100	24100	0
122	20240625	175700	413624200	24100	24100	24100	24100	807
123	20240625	175600	413624200	24100	24100	24100	24100	0
124	20240625	175500	413624200	24100	24100	24100	24100	0
125	20240625	175400	413624200	24100	24100	24100	24100	0
126	20240625	175300	413624200	24100	24100	24100	24100	0
127	20240625	175200	413624200	24100	24100	24100	24100	0
128	20240625	175100	413624200	24100	24100	24100	24100	0
129	20240625	175000	413624200	24100	24100	24100	24100	0
130	20240625	174900	413624200	24100	24100	24100	24100	0
131	20240625	174800	413624200	24100	24100	24100	24100	0
132	20240625	174700	413624200	24100	24100	24100	24100	0
133	20240625	174600	413624200	24100	24100	24100	24100	0
134	20240625	174500	413624200	24100	24100	24100	24100	0
135	20240625	174400	413624200	24100	24100	24100	24100	0
136	20240625	174300	413624200	24100	24100	24100	24100	0
137	20240625	174200	413624200	24100	24100	24100	24100	0
138	20240625	174100	413624200	24100	24100	24100	24100	0
139	20240625	174000	413624200	24100	24100	24100	24100	0
140	20240625	173900	413624200	24100	24100	24100	24100	0
141	20240625	173800	413624200	24100	24100	24100	24100	0
142	20240625	173700	413624200	24100	24100	24100	24100	0
143	20240625	173600	413624200	24100	24100	24100	24100	0
144	20240625	173500	413624200	24100	24100	24100	24100	0
145	20240625	173400	413624200	24100	24100	24100	24100	0
146	20240625	173300	413624200	24100	24100	24100	24100	0
147	20240625	173200	413624200	24100	24100	24100	24100	0
148	20240625	173100	413624200	24100	24100	24100	24100	0
149	20240625	173000	413624200	24100	24100	24100	24100	0
150	20240625	172900	413624200	24100	24100	24100	24100	0
151	20240625	172800	413624200	24100	24100	24100	24100	0
152	20240625	172700	413624200	24100	24100	24100	24100	807
153	20240625	172600	413624200	24100	24100	24100	24100	0
154	20240625	172500	413624200	24100	24100	24100	24100	0
155	20240625	172400	413624200	24100	24100	24100	24100	0
156	20240625	172300	413624200	24100	24100	24100	24100	0
157	20240625	172200	413624200	24100	24100	24100	24100	0
158	20240625	172100	413624200	24100	24100	24100	24100	0
159	20240625	172000	413624200	24100	24100	24100	24100	0
160	20240625	171900	413624200	24100	24100	24100	24100	0
161	20240625	171800	413624200	24100	24100	24100	24100	0
162	20240625	171700	413624200	24100	24100	24100	24100	0
163	20240625	171600	413624200	24100	24100	24100	24100	0
164	20240625	171500	413624200	24100	24100	24100	24100	0
165	20240625	171400	413624200	24100	24100	24100	24100	0
166	20240625	171300	413624200	24100	24100	24100	24100	0
167	20240625	171200	413624200	24100	24100	24100	24100	0
168	20240625	171100	413624200	24100	24100	24100	24100	0
169	20240625	171000	413624200	24100	24100	24100	24100	0
170	20240625	170900	413624200	24100	24100	24100	24100	0
171	20240625	170800	413624200	24100	24100	24100	24100	0
172	20240625	170700	413624200	24100	24100	24100	24100	0
173	20240625	170600	413624200	24100	24100	24100	24100	0
174	20240625	170500	413624200	24100	24100	24100	24100	0
175	20240625	170400	413624200	24100	24100	24100	24100	0
176	20240625	170300	413624200	24100	24100	24100	24100	0
177	20240625	170200	413624200	24100	24100	24100	24100	0
178	20240625	170100	413624200	24100	24100	24100	24100	0
179	20240625	170000	413624200	24100	24100	24100	24100	0
180	20240625	165900	413624200	24100	24100	24100	24100	0
181	20240625	165800	413624200	24100	24100	24100	24100	0
182	20240625	165700	413624200	24100	24100	24100	24100	807
183	20240625	165600	413624200	24100	24100	24100	24100	0
184	20240625	165500	413624200	24100	24100	24100	24100	0
185	20240625	165400	413624200	24100	24100	24100	24100	0
186	20240625	165300	413624200	24100	24100	24100	24100	0
187	20240625	165200	413624200	24100	24100	24100	24100	0
188	20240625	165100	413624200	24100	24100	24100	24100	0
189	20240625	165000	413624200	24100	24100	24100	24100	0
190	20240625	164900	413624200	24100	24100	24100	24100	0
191	20240625	164800	413624200	24100	24100	24100	24100	0
192	20240625	164700	413624200	24100	24100	24100	24100	0
193	20240625	164600	413624200	24100	24100	24100	24100	0
194	20240625	164500	413624200	24100	24100	24100	24100	0
195	20240625	164400	413624200	24100	24100	24100	24100	0
196	20240625	164300	413624200	24100	24100	24100	24100	0
197	20240625	164200	413624200	24100	24100	24100	24100	0
198	20240625	164100	413624200	24100	24100	24100	24100	0
199	20240625	164000	413624200	24100	24100	24100	24100	0
200	20240625	163900	413624200	24100	24100	24100	24100	0
201	20240625	163800	413624200	24100	24100	24100	24100	0
202	20240625	163700	413624200	24100	24100	24100	24100	0
203	20240625	163600	413624200	24100	24100	24100	24100	0
204	20240625	163500	413624200	24100	24100	24100	24100	0
205	20240625	163400	413624200	24100	24100	24100	24100	0
206	20240625	163300	413624200	24100	24100	24100	24100	0
207	20240625	163200	413624200	24100	24100	24100	24100	0
208	20240625	163100	413624200	24100	24100	24100	24100	0
209	20240625	163000	413624200	24100	24100	24100	24100	0
210	20240625	162900	413624200	24100	24100	24100	24100	0
211	20240625	162800	413624200	24100	24100	24100	24100	0
212	20240625	162700	413624200	24100	24100	24100	24100	807
213	20240625	162600	413624200	24100	24100	24100	24100	0
214	20240625	162500	413624200	24100	24100	24100	24100	0
215	20240625	162400	413624200	24100	24100	24100	24100	0
216	20240625	162300	413624200	24100	24100	24100	24100	0
217	20240625	162200	413624200	24100	24100	24100	24100	0
218	20240625	162100	413624200	24100	24100	24100	24100	0
219	20240625	162000	413624200	24100	24100	24100	24100	0
220	20240625	161900	413624200	24100	24100	24100	24100	0
221	20240625	161800	413624200	24100	24100	24100	24100	0
222	20240625	161700	413624200	24100	24100	24100	24100	0
223	20240625	161600	413624200	24100	24100	24100	24100	0
224	20240625	161500	413624200	24100	24100	24100	24100	0
225	20240625	161400	413624200	24100	24100	24100	24100	0
226	20240625	161300	413624200	24100	24100	24100	24100	0
227	20240625	161200	413624200	24100	24100	24100	24100	0
228	20240625	161100	413624200	24100	24100	24100	24100	0
229	20240625	161000	413624200	24100	24100	24100	24100	0
230	20240625	160900	413624200	24100	24100	24100	24100	0
231	20240625	160800	413624200	24100	24100	24100	24100	0
232	20240625	160700	413624200	24100	24100	24100	24100	0
233	20240625	160600	413624200	24100	24100	24100	24100	0
234	20240625	160500	413624200	24100	24100	24100	24100	0
235	20240625	160400	413624200	24100	24100	24100	24100	0
236	20240625	160300	413624200	24100	24100	24100	24100	0
237	20240625	160200	413624200	24100	24100	24100	24100	0
238	20240625	160100	413624200	24100	24100	24100	24100	0
239	20240625	160000	413624200	24100	24100	24100	24100	0
240	20240625	155900	413624200	24100	24100	24100	24100	0
241	20240625	155800	413624200	24100	24100	24100	24100	0
242	20240625	155700	413624200	24100	24100	24100	24100	807
243	20240625	155600	413624200	24100	24100	24100	24100	0
244	20240625	155500	413624200	24100	24100	24100	24100	0
245	20240625	155400	413624200	24100	24100	24100	24100	0
246	20240625	155300	413624200	24100	24100	24100	24100	0
247	20240625	155200	413624200	24100	24100	24100	24100	0
248	20240625	155100	413624200	24100	24100	24100	24100	0
249	20240625	155000	413624200	24100	24100	24100	24100	0
250	20240625	154900	413624200	24100	24100	24100	24100	0
251	20240625	154800	413624200	24100	24100	24100	24100	0
252	20240625	154700	413624200	24100	24100	24100	24100	0
253	20240625	154600	413624200	24100	24100	24100	24100	0
254	20240625	154500	413624200	24100	24100	24100	24100	0
255	20240625	154400	413624200	24100	24100	24100	24100	0
256	20240625	154300	413624200	24100	24100	24100	24100	0
257	20240625	154200	413624200	24100	24100	24100	24100	0
258	20240625	154100	413624200	24100	24100	24100	24100	0
259	20240625	154000	413624200	24100	24100	24100	24100	0
260	20240625	153900	413624200	24100	24100	24100	24100	0
261	20240625	153800	413624200	24100	24100	24100	24100	0
262	20240625	153700	413624200	24100	24100	24100	24100	0
263	20240625	153600	413624200	24100	24100	24100	24100	0
264	20240625	153500	413624200	24100	24100	24100	24100	0
265	20240625	153400	413624200	24100	24100	24100	24100	0
266	20240625	153300	413624200	24100	24100	24100	24100	0
267	20240625	153200	413624200	24100	24100	24100	24100	0
268	20240625	153100	413624200	24100	24100	24100	24100	0
269	20240625	153000	413624200	24100	24100	24100	24100	807
270	20240625	152900	394175500	24100	24100	24100	24100	0
271	20240625	152800	394175500	24100	24100	24100	24100	0
272	20240625	152700	394175500	24100	24100	24100	24100	0
273	20240625	152600	394175500	24100	24100	24100	24100	0
274	20240625	152500	394175500	24100	24100	24100	24100	0
275	20240625	152400	394175500	24100	24100	24100	24100	0
276	20240625	152300	394175500	24100	24100	24100	24100	0
277	20240625	152200	394175500	24100	24100	24100	24100	0
278	20240625	152100	394175500	24100	24100	24100	24100	0
279	20240625	152000	394175500	24100	24100	24100	24100	0
280	20240625	151900	394175500	24100	24050	24100	24050	10
281	20240625	151800	393934950	24100	24050	24100	24050	11
282	20240625	151700	393670350	24100	24100	24100	24100	0
283	20240625	151600	393670350	24100	24000	24100	24000	20
284	20240625	151500	393190250	24100	24100	24100	24100	0
285	20240625	151400	393190250	24100	24100	24100	24100	0
286	20240625	151300	393190250	24100	24050	24100	24000	115
287	20240625	151200	390425000	24050	24050	24050	24050	1
288	20240625	151100	390400950	24000	24050	24050	24000	24
289	20240625	151000	389824900	24000	24000	24000	24000	2
290	20240625	150900	389776900	24050	24050	24050	24050	20
291	20240625	150800	389295900	24100	24100	24100	24100	0
292	20240625	150700	389295900	24100	24100	24100	24100	0
293	20240625	150600	389295900	24100	24100	24100	24100	0
294	20240625	150500	389295900	24100	24100	24100	24100	0
295	20240625	150400	389295900	24100	24100	24100	24100	1
296	20240625	150300	389271800	24050	24050	24050	24050	16
297	20240625	150200	388887000	24100	24100	24100	24100	0
298	20240625	150100	388887000	24100	24100	24100	24100	0
299	20240625	150000	388887000	24100	24100	24100	24100	2
300	20240625	145900	388838800	24050	24050	24050	24050	4
301	20240625	145800	388742600	24100	24100	24100	24100	2
302	20240625	145700	388694400	24100	24050	24100	24050	101
303	20240625	145600	386265300	24100	24100	24100	24100	0
304	20240625	145500	386265300	24100	24050	24100	24050	8
305	20240625	145400	386072800	24100	24100	24100	24100	0
306	20240625	145300	386072800	24100	24100	24100	24100	1
307	20240625	145200	386048700	24100	24100	24100	24100	0
308	20240625	145100	386048700	24100	24100	24100	24100	1
309	20240625	145000	386024600	24050	24100	24100	24050	222
310	20240625	144900	380685400	24100	24100	24100	24100	25
311	20240625	144800	380082900	24100	24100	24100	24100	0
312	20240625	144700	380082900	24100	24100	24100	24100	1
313	20240625	144600	380058800	24050	24000	24050	24000	360
314	20240625	144500	371401000	24050	24050	24050	24050	1
315	20240625	144400	371376950	24050	24050	24050	24050	0
316	20240625	144300	371376950	24050	24050	24050	24050	0
317	20240625	144200	371376950	24050	23900	24050	23900	6
318	20240625	144100	371233400	24050	23900	24050	23850	1357
319	20240625	144000	338802800	24050	24050	24050	24050	22
320	20240625	143900	338273700	24050	24050	24050	24050	0
321	20240625	143800	338273700	24050	24050	24050	24050	0
322	20240625	143700	338273700	24050	23950	24050	23900	501
323	20240625	143600	326279800	24050	24050	24050	24050	0
324	20240625	143500	326279800	24050	24000	24050	24000	301
325	20240625	143400	319055750	24050	24000	24050	24000	54
326	20240625	143300	317759650	24050	24050	24050	24050	0
327	20240625	143200	317759650	24050	24050	24050	24050	0
328	20240625	143100	317759650	24050	24050	24050	24050	1
329	20240625	143000	317735600	24050	24050	24050	24050	320
330	20240625	142900	310039600	24050	24050	24050	24050	0
331	20240625	142800	310039600	24050	24050	24050	24050	0
332	20240625	142700	310039600	24050	24050	24050	24050	0
333	20240625	142600	310039600	24050	24050	24050	24050	10
334	20240625	142500	309799100	24100	24100	24100	24100	0
335	20240625	142400	309799100	24100	24100	24100	24100	0
336	20240625	142300	309799100	24100	24100	24100	24100	0
337	20240625	142200	309799100	24100	24100	24100	24100	0
338	20240625	142100	309799100	24100	24100	24100	24100	0
339	20240625	142000	309799100	24100	24100	24100	24100	0
340	20240625	141900	309799100	24100	24000	24100	24000	301
341	20240625	141800	302575000	24100	24100	24100	24100	0
342	20240625	141700	302575000	24100	24000	24100	24000	148
343	20240625	141600	299022900	24000	23950	24000	23950	5
344	20240625	141500	298903100	24000	24000	24000	24000	0
345	20240625	141400	298903100	24000	24000	24000	24000	0
346	20240625	141300	298903100	24000	24000	24000	24000	0
347	20240625	141200	298903100	24000	24000	24000	24000	0
348	20240625	141100	298903100	24000	24000	24000	24000	60
349	20240625	141000	297463100	24000	24000	24000	24000	0
350	20240625	140900	297463100	24000	24000	24000	24000	0
351	20240625	140800	297463100	24000	24000	24000	24000	0
352	20240625	140700	297463100	24000	24000	24000	24000	0
353	20240625	140600	297463100	24000	24000	24000	24000	0
354	20240625	140500	297463100	24000	24000	24000	24000	0
355	20240625	140400	297463100	24000	24000	24000	24000	1
356	20240625	140300	297439100	24000	24000	24000	24000	0
357	20240625	140200	297439100	24000	24000	24000	24000	175
358	20240625	140100	293239100	24000	24000	24000	24000	0
359	20240625	140000	293239100	24000	24000	24000	24000	0
360	20240625	135900	293239100	24000	24000	24000	24000	0
361	20240625	135800	293239100	24000	24000	24000	24000	16
362	20240625	135700	292855100	24000	24000	24000	24000	200
363	20240625	135600	288055100	24100	24000	24100	24000	201
364	20240625	135500	283231000	24000	24000	24000	24000	0
365	20240625	135400	283231000	24000	24000	24100	24000	401
366	20240625	135300	273606900	24100	24100	24100	24100	0
367	20240625	135200	273606900	24100	24100	24100	24100	0
368	20240625	135100	273606900	24100	24000	24100	24000	264
369	20240625	135000	267267150	24050	24000	24050	24000	431
370	20240625	134900	256903100	23950	23950	23950	23950	349
371	20240625	134800	248544550	23950	23950	23950	23950	0
372	20240625	134700	248544550	23950	23950	23950	23950	0
373	20240625	134600	248544550	23950	23950	23950	23950	0
374	20240625	134500	248544550	23950	23950	23950	23950	0
375	20240625	134400	248544550	23950	23950	23950	23950	0
376	20240625	134300	248544550	23950	23950	23950	23950	0
377	20240625	134200	248544550	23950	23950	23950	23950	0
378	20240625	134100	248544550	23950	23950	23950	23900	17
379	20240625	134000	248138150	23900	23900	23900	23900	6
380	20240625	133900	247994750	23950	23900	23950	23900	3
381	20240625	133800	247923000	23950	23950	23950	23950	0
382	20240625	133700	247923000	23950	23950	23950	23950	0
383	20240625	133600	247923000	23950	23950	23950	23950	2
384	20240625	133500	247875100	23950	23950	23950	23950	4
385	20240625	133400	247779300	23950	23950	23950	23950	32
386	20240625	133300	247012900	24000	24000	24000	24000	0
387	20240625	133200	247012900	24000	24000	24000	24000	0
388	20240625	133100	247012900	24000	24000	24000	24000	0
389	20240625	133000	247012900	24000	24000	24000	24000	0
390	20240625	132900	247012900	24000	24000	24000	24000	0
391	20240625	132800	247012900	24000	24000	24000	24000	0
392	20240625	132700	247012900	24000	24000	24000	24000	2
393	20240625	132600	246964900	23900	24000	24000	23900	11
394	20240625	132500	246701900	23850	23850	23850	23850	0
395	20240625	132400	246701900	23850	23850	23850	23850	0
396	20240625	132300	246701900	23850	23850	23850	23850	0
397	20240625	132200	246701900	23850	23850	23850	23850	0
398	20240625	132100	246701900	23850	23900	23900	23850	257
399	20240625	132000	240561050	24000	24000	24000	24000	0
400	20240625	131900	240561050	24000	24000	24000	24000	0
401	20240625	131800	240561050	24000	24000	24000	24000	1
402	20240625	131700	240537050	23950	24000	24000	23950	69
403	20240625	131600	238883500	24000	24000	24000	24000	0
404	20240625	131500	238883500	24000	24000	24000	24000	0
405	20240625	131400	238883500	24000	24000	24000	24000	0
406	20240625	131300	238883500	24000	24000	24000	24000	21
407	20240625	131200	238379500	24000	24000	24000	24000	0
408	20240625	131100	238379500	24000	24000	24000	24000	0
409	20240625	131000	238379500	24000	24000	24000	24000	4
410	20240625	130900	238283500	24000	24000	24000	24000	0
411	20240625	130800	238283500	24000	24000	24000	24000	0
412	20240625	130700	238283500	24000	24000	24000	24000	0
413	20240625	130600	238283500	24000	24000	24000	24000	0
414	20240625	130500	238283500	24000	24000	24000	24000	0
415	20240625	130400	238283500	24000	24000	24000	24000	0
416	20240625	130300	238283500	24000	24000	24000	24000	0
417	20240625	130200	238283500	24000	24000	24000	24000	0
418	20240625	130100	238283500	24000	24000	24000	24000	0
419	20240625	130000	238283500	24000	24000	24000	24000	0
420	20240625	125900	238283500	24000	24000	24000	24000	80
421	20240625	125800	236363500	24000	24000	24000	24000	0
422	20240625	125700	236363500	24000	24000	24000	24000	0
423	20240625	125600	236363500	24000	23850	24000	23850	2
424	20240625	125500	236315650	24000	24000	24000	24000	0
425	20240625	125400	236315650	24000	23850	24000	23850	4
426	20240625	125300	236220100	24000	24000	24000	24000	0
427	20240625	125200	236220100	24000	24000	24000	24000	0
428	20240625	125100	236220100	24000	23850	24000	23850	66
429	20240625	125000	234645850	24000	24000	24000	24000	0
430	20240625	124900	234645850	24000	24000	24000	24000	0
431	20240625	124800	234645850	24000	24000	24000	24000	1
432	20240625	124700	234621850	23900	23900	23900	23900	331
433	20240625	124600	226710950	23950	23950	23950	23950	0
434	20240625	124500	226710950	23950	24000	24000	23950	10
435	20240625	124400	226471400	23950	23950	23950	23950	0
436	20240625	124300	226471400	23950	23950	23950	23950	0
437	20240625	124200	226471400	23950	23950	23950	23950	0
438	20240625	124100	226471400	23950	24000	24000	23950	1074
439	20240625	124000	200740300	24050	24000	24050	24000	2
440	20240625	123900	200692250	24050	24000	24050	24000	25
441	20240625	123800	200091500	24050	24050	24050	24050	0
442	20240625	123700	200091500	24050	24050	24050	24050	0
443	20240625	123600	200091500	24050	24050	24050	24050	0
444	20240625	123500	200091500	24050	24050	24050	24050	0
445	20240625	123400	200091500	24050	24050	24050	24050	0
446	20240625	123300	200091500	24050	24050	24050	24050	0
447	20240625	123200	200091500	24050	24050	24050	24050	0
448	20240625	123100	200091500	24050	24050	24050	24050	0
449	20240625	123000	200091500	24050	24050	24050	24050	0
450	20240625	122900	200091500	24050	24050	24050	24050	1
451	20240625	122800	200067450	24050	24000	24050	24000	71
452	20240625	122700	198362200	24050	24050	24050	24050	0
453	20240625	122600	198362200	24050	24050	24050	24050	0
454	20240625	122500	198362200	24050	24000	24050	23950	94
455	20240625	122400	196109550	24000	24000	24000	24000	32
456	20240625	122300	195341550	24000	24000	24000	24000	5
457	20240625	122200	195221550	24000	24000	24000	24000	0
458	20240625	122100	195221550	24000	24000	24000	24000	0
459	20240625	122000	195221550	24000	24000	24000	24000	0
460	20240625	121900	195221550	24000	24000	24000	24000	0
461	20240625	121800	195221550	24000	24000	24000	24000	0
462	20240625	121700	195221550	24000	24000	24000	24000	0
463	20240625	121600	195221550	24000	24000	24000	24000	0
464	20240625	121500	195221550	24000	24000	24000	24000	3
465	20240625	121400	195149550	24000	24000	24000	24000	119
466	20240625	121300	192293550	24000	24000	24000	24000	0
467	20240625	121200	192293550	24000	24000	24000	24000	0
468	20240625	121100	192293550	24000	24000	24000	24000	0
469	20240625	121000	192293550	24000	24000	24000	24000	4
470	20240625	120900	192197550	24000	24000	24000	24000	0
471	20240625	120800	192197550	24000	24000	24000	24000	0
472	20240625	120700	192197550	24000	24000	24000	24000	0
473	20240625	120600	192197550	24000	24000	24000	24000	4
474	20240625	120500	192101550	24000	24000	24000	24000	0
475	20240625	120400	192101550	24000	24000	24000	24000	0
476	20240625	120300	192101550	24000	24000	24000	24000	4
477	20240625	120200	192005550	24000	23950	24000	23950	3
478	20240625	120100	191933650	24000	24000	24000	24000	1
479	20240625	120000	191909650	23950	23950	23950	23950	100
480	20240625	115900	189514650	24000	24000	24000	24000	0
481	20240625	115800	189514650	24000	24000	24000	24000	0
482	20240625	115700	189514650	24000	24000	24000	23950	29
483	20240625	115600	188819250	24000	24000	24000	24000	10
484	20240625	115500	188579250	24000	23950	24000	23950	173
485	20240625	115400	184435800	24000	24000	24000	24000	0
486	20240625	115300	184435800	24000	24000	24000	24000	0
487	20240625	115200	184435800	24000	24000	24000	24000	0
488	20240625	115100	184435800	24000	24000	24000	24000	0
489	20240625	115000	184435800	24000	24000	24000	24000	0
490	20240625	114900	184435800	24000	24000	24000	24000	0
491	20240625	114800	184435800	24000	24000	24000	24000	0
492	20240625	114700	184435800	24000	24000	24000	24000	0
493	20240625	114600	184435800	24000	23900	24000	23900	232
494	20240625	114500	178882300	23900	23900	23900	23900	87
495	20240625	114400	176803000	23950	23950	23950	23900	781
496	20240625	114300	158136600	23950	24000	24000	23950	13
497	20240625	114200	157825100	24000	23950	24000	23950	2
498	20240625	114100	157777150	24050	24050	24050	24050	0
499	20240625	114000	157777150	24050	24050	24050	24050	0
500	20240625	113900	157777150	24050	24050	24050	24050	0
501	20240625	113800	157777150	24050	24050	24050	24050	0
502	20240625	113700	157777150	24050	24050	24050	24050	0
503	20240625	113600	157777150	24050	24050	24050	24050	0
504	20240625	113500	157777150	24050	24000	24050	23950	91
505	20240625	113400	155597450	24100	24100	24100	24100	0
506	20240625	113300	155597450	24100	24100	24100	24100	0
507	20240625	113200	155597450	24100	24100	24100	24100	0
508	20240625	113100	155597450	24100	24100	24100	24100	0
509	20240625	113000	155597450	24100	24100	24100	24100	0
510	20240625	112900	155597450	24100	24100	24100	24100	0
511	20240625	112800	155597450	24100	24100	24100	24100	0
512	20240625	112700	155597450	24100	24100	24100	24100	0
513	20240625	112600	155597450	24100	24100	24100	24100	0
514	20240625	112500	155597450	24100	24100	24100	24100	0
515	20240625	112400	155597450	24100	24100	24100	24100	0
516	20240625	112300	155597450	24100	24100	24100	24100	0
517	20240625	112200	155597450	24100	24100	24100	24100	0
518	20240625	112100	155597450	24100	24100	24100	24100	0
519	20240625	112000	155597450	24100	24100	24100	24100	0
520	20240625	111900	155597450	24100	24050	24100	24050	2
521	20240625	111800	155549300	24100	24100	24100	24100	0
522	20240625	111700	155549300	24100	24100	24100	24100	0
523	20240625	111600	155549300	24100	24100	24100	24100	0
524	20240625	111500	155549300	24100	24100	24100	24100	0
525	20240625	111400	155549300	24100	24100	24100	24100	0
526	20240625	111300	155549300	24100	24100	24100	24100	0
527	20240625	111200	155549300	24100	24100	24100	24100	0
528	20240625	111100	155549300	24100	24100	24100	24100	0
529	20240625	111000	155549300	24100	24100	24100	23950	32
530	20240625	110900	154778550	24100	24100	24100	24100	0
531	20240625	110800	154778550	24100	24100	24100	24100	0
532	20240625	110700	154778550	24100	24100	24100	24100	0
533	20240625	110600	154778550	24100	24100	24100	24100	0
534	20240625	110500	154778550	24100	24100	24100	24100	27
535	20240625	110400	154127850	24100	24100	24100	24100	0
536	20240625	110300	154127850	24100	24100	24100	24100	0
537	20240625	110200	154127850	24100	24100	24100	24100	0
538	20240625	110100	154127850	24100	24100	24100	24100	0
539	20240625	110000	154127850	24100	24100	24100	24100	100
540	20240625	105900	151717850	24100	24100	24100	24100	0
541	20240625	105800	151717850	24100	24000	24100	23950	6
542	20240625	105700	151573900	24100	24100	24100	24050	3
543	20240625	105600	151501650	24100	24050	24100	24050	1001
544	20240625	105500	127402550	24050	23950	24050	23950	2
545	20240625	105400	127354550	24050	24050	24050	24050	0
546	20240625	105300	127354550	24050	24050	24050	24050	0
547	20240625	105200	127354550	24050	24050	24050	24050	0
548	20240625	105100	127354550	24050	24050	24050	24050	1
549	20240625	105000	127330500	23900	24000	24000	23900	287
550	20240625	104900	120442650	24050	24050	24050	24050	0
551	20240625	104800	120442650	24050	24050	24050	24050	0
552	20240625	104700	120442650	24050	24050	24050	24050	0
553	20240625	104600	120442650	24050	24050	24050	24050	0
554	20240625	104500	120442650	24050	24050	24050	24050	0
555	20240625	104400	120442650	24050	24050	24050	24050	0
556	20240625	104300	120442650	24050	24050	24050	24050	0
557	20240625	104200	120442650	24050	24050	24050	24050	0
558	20240625	104100	120442650	24050	24000	24050	24000	15
559	20240625	104000	120082600	24000	23900	24000	23900	49
560	20240625	103900	118911400	24000	24000	24000	24000	0
561	20240625	103800	118911400	24000	24000	24000	24000	1
562	20240625	103700	118887400	23900	23900	23900	23900	0
563	20240625	103600	118887400	23900	23900	23900	23900	0
564	20240625	103500	118887400	23900	23900	23900	23900	0
565	20240625	103400	118887400	23900	23900	23900	23900	0
566	20240625	103300	118887400	23900	23900	23900	23900	0
567	20240625	103200	118887400	23900	23900	23900	23900	69
568	20240625	103100	117238300	23900	23900	23900	23900	0
569	20240625	103000	117238300	23900	23900	23900	23900	12
570	20240625	102900	116951500	23900	23900	23900	23900	319
571	20240625	102800	109327400	23950	23950	23950	23950	10
572	20240625	102700	109087900	23950	23950	23950	23950	49
573	20240625	102600	107914350	24000	24000	24000	24000	2
574	20240625	102500	107866350	24000	24000	24000	24000	0
575	20240625	102400	107866350	24000	24000	24000	24000	0
576	20240625	102300	107866350	24000	24000	24000	24000	0
577	20240625	102200	107866350	24000	23950	24000	23950	44
578	20240625	102100	106810450	24000	24000	24000	24000	0
579	20240625	102000	106810450	24000	24000	24000	24000	0
580	20240625	101900	106810450	24000	24000	24000	24000	0
581	20240625	101800	106810450	24000	24000	24000	24000	0
582	20240625	101700	106810450	24000	24000	24000	24000	0
583	20240625	101600	106810450	24000	24000	24000	24000	1
584	20240625	101500	106786450	23900	23900	23900	23900	0
585	20240625	101400	106786450	23900	23900	23900	23900	0
586	20240625	101300	106786450	23900	23900	23900	23900	18
587	20240625	101200	106356250	23900	23900	23900	23900	0
588	20240625	101100	106356250	23900	23900	23900	23900	0
589	20240625	101000	106356250	23900	23900	23900	23900	0
590	20240625	100900	106356250	23900	23900	23900	23900	0
591	20240625	100800	106356250	23900	23900	23900	23900	0
592	20240625	100700	106356250	23900	23900	23900	23900	11
593	20240625	100600	106093350	23900	23900	23900	23900	2
594	20240625	100500	106045550	24000	24000	24000	24000	2
595	20240625	100400	105997550	23900	23900	23900	23900	39
596	20240625	100300	105065450	24000	24000	24000	24000	0
597	20240625	100200	105065450	24000	24000	24000	24000	0
598	20240625	100100	105065450	24000	24000	24000	24000	0
599	20240625	100000	105065450	24000	24000	24000	24000	0
600	20240625	095900	105065450	24000	23900	24000	23900	166
601	20240625	095800	101082050	24000	24000	24000	24000	1
602	20240625	095700	101058050	23900	24000	24000	23900	31
603	20240625	095600	100317050	23900	23900	23900	23900	35
604	20240625	095500	99480550	23900	23900	23900	23850	1189
605	20240625	095400	71101450	23900	23900	23900	23900	1
606	20240625	095300	71077550	23900	23950	23950	23900	1001
607	20240625	095200	47144400	23950	23900	23950	23900	16
608	20240625	095100	46761250	23950	23950	23950	23950	0
609	20240625	095000	46761250	23950	23950	23950	23950	62
610	20240625	094900	45276350	23950	23950	23950	23950	0
611	20240625	094800	45276350	23950	23950	23950	23950	0
612	20240625	094700	45276350	23950	23950	23950	23950	40
613	20240625	094600	44318350	23950	23950	23950	23950	82
614	20240625	094500	42354450	23950	24000	24000	23950	215
615	20240625	094400	37201950	24000	24000	24000	24000	42
616	20240625	094300	36193950	24000	24000	24000	24000	0
617	20240625	094200	36193950	24000	24050	24050	24000	41
618	20240625	094100	35209900	24000	24000	24000	24000	0
619	20240625	094000	35209900	24000	24000	24000	24000	0
620	20240625	093900	35209900	24000	24000	24000	24000	101
621	20240625	093800	32785900	24000	24000	24000	24000	10
622	20240625	093700	32545900	24050	24050	24050	24050	0
623	20240625	093600	32545900	24050	24050	24050	24050	8
624	20240625	093500	32353500	24000	24000	24000	24000	0
625	20240625	093400	32353500	24000	24000	24000	24000	0
626	20240625	093300	32353500	24000	24000	24000	24000	2
627	20240625	093200	32305500	24050	24050	24050	24050	51
628	20240625	093100	31078950	24000	24000	24000	24000	0
629	20240625	093000	31078950	24000	24000	24000	24000	80
630	20240625	092900	29158950	24150	24150	24150	24150	3
631	20240625	092800	29086500	24200	24200	24200	24200	0
632	20240625	092700	29086500	24200	24200	24200	24200	24
633	20240625	092600	28505700	24200	24200	24200	24200	1
634	20240625	092500	28481500	24200	24200	24200	24200	4
635	20240625	092400	28384700	24150	24150	24150	24150	25
636	20240625	092300	27780950	24150	24150	24150	24150	52
637	20240625	092200	26525150	24150	24000	24150	24000	65
638	20240625	092100	24955550	24000	24000	24000	24000	0
639	20240625	092000	24955550	24000	24000	24000	23900	130
640	20240625	091900	21839100	24100	24100	24100	24100	1
641	20240625	091800	21815000	24150	24150	24150	24150	1
642	20240625	091700	21790850	24000	24000	24000	24000	7
643	20240625	091600	21622850	24000	24000	24000	24000	40
644	20240625	091500	20662850	24050	24050	24050	24050	1
645	20240625	091400	20638800	23900	23900	23900	23900	0
646	20240625	091300	20638800	23900	24050	24050	23900	242
647	20240625	091200	14838200	24200	24200	24200	24200	2
648	20240625	091100	14789800	24200	24200	24200	24200	0
649	20240625	091000	14789800	24200	24200	24200	24200	1
650	20240625	090900	14765600	24200	24200	24200	24200	8
651	20240625	090800	14572000	24200	24200	24200	24200	0
652	20240625	090700	14572000	24200	24200	24200	24200	0
653	20240625	090600	14572000	24200	24150	24200	24150	3
654	20240625	090500	14499450	24000	24050	24050	24000	44
655	20240625	090400	13442600	24050	24050	24050	24050	0
656	20240625	090300	13442600	24050	23950	24050	23950	71
657	20240625	090200	11740900	23900	23900	23900	23900	4
658	20240625	090100	11645300	23800	23800	23800	23800	0
659	20240625	090000	11645300	23800	23950	23950	23800	489