KissMeData/475150/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	214000	10863091150	21850	21850	21850	21850	15762
3	20240618	213900	10863091150	21850	21850	21850	21850	0
4	20240618	213800	10863091150	21850	21850	21850	21850	0
5	20240618	213700	10863091150	21850	21850	21850	21850	0
6	20240618	213600	10863091150	21850	21850	21850	21850	0
7	20240618	213500	10863091150	21850	21850	21850	21850	0
8	20240618	213400	10863091150	21850	21850	21850	21850	0
9	20240618	213300	10863091150	21850	21850	21850	21850	0
10	20240618	213200	10863091150	21850	21850	21850	21850	0
11	20240618	213100	10863091150	21850	21850	21850	21850	0
12	20240618	213000	10863091150	21850	21850	21850	21850	0
13	20240618	212900	10863091150	21850	21850	21850	21850	0
14	20240618	212800	10863091150	21850	21850	21850	21850	0
15	20240618	212700	10863091150	21850	21850	21850	21850	0
16	20240618	212600	10863091150	21850	21850	21850	21850	0
17	20240618	212500	10863091150	21850	21850	21850	21850	0
18	20240618	212400	10863091150	21850	21850	21850	21850	0
19	20240618	212300	10863091150	21850	21850	21850	21850	0
20	20240618	212200	10863091150	21850	21850	21850	21850	0
21	20240618	212100	10863091150	21850	21850	21850	21850	0
22	20240618	212000	10863091150	21850	21850	21850	21850	0
23	20240618	211900	10863091150	21850	21850	21850	21850	0
24	20240618	211800	10863091150	21850	21850	21850	21850	0
25	20240618	211700	10863091150	21850	21850	21850	21850	0
26	20240618	211600	10863091150	21850	21850	21850	21850	0
27	20240618	211500	10863091150	21850	21850	21850	21850	0
28	20240618	211400	10863091150	21850	21850	21850	21850	0
29	20240618	211300	10863091150	21850	21850	21850	21850	0
30	20240618	211200	10863091150	21850	21850	21850	21850	0
31	20240618	211100	10863091150	21850	21850	21850	21850	0
32	20240618	211000	10863091150	21850	21850	21850	21850	15762
33	20240618	210900	10863091150	21850	21850	21850	21850	0
34	20240618	210800	10863091150	21850	21850	21850	21850	0
35	20240618	210700	10863091150	21850	21850	21850	21850	0
36	20240618	210600	10863091150	21850	21850	21850	21850	0
37	20240618	210500	10863091150	21850	21850	21850	21850	0
38	20240618	210400	10863091150	21850	21850	21850	21850	0
39	20240618	210300	10863091150	21850	21850	21850	21850	0
40	20240618	210200	10863091150	21850	21850	21850	21850	0
41	20240618	210100	10863091150	21850	21850	21850	21850	0
42	20240618	210000	10863091150	21850	21850	21850	21850	0
43	20240618	205900	10863091150	21850	21850	21850	21850	0
44	20240618	205800	10863091150	21850	21850	21850	21850	0
45	20240618	205700	10863091150	21850	21850	21850	21850	0
46	20240618	205600	10863091150	21850	21850	21850	21850	0
47	20240618	205500	10863091150	21850	21850	21850	21850	0
48	20240618	205400	10863091150	21850	21850	21850	21850	0
49	20240618	205300	10863091150	21850	21850	21850	21850	0
50	20240618	205200	10863091150	21850	21850	21850	21850	0
51	20240618	205100	10863091150	21850	21850	21850	21850	0
52	20240618	205000	10863091150	21850	21850	21850	21850	0
53	20240618	204900	10863091150	21850	21850	21850	21850	0
54	20240618	204800	10863091150	21850	21850	21850	21850	0
55	20240618	204700	10863091150	21850	21850	21850	21850	0
56	20240618	204600	10863091150	21850	21850	21850	21850	0
57	20240618	204500	10863091150	21850	21850	21850	21850	0
58	20240618	204400	10863091150	21850	21850	21850	21850	0
59	20240618	204300	10863091150	21850	21850	21850	21850	0
60	20240618	204200	10863091150	21850	21850	21850	21850	0
61	20240618	204100	10863091150	21850	21850	21850	21850	0
62	20240618	204000	10863091150	21850	21850	21850	21850	15762
63	20240618	203900	10863091150	21850	21850	21850	21850	0
64	20240618	203800	10863091150	21850	21850	21850	21850	0
65	20240618	203700	10863091150	21850	21850	21850	21850	0
66	20240618	203600	10863091150	21850	21850	21850	21850	0
67	20240618	203500	10863091150	21850	21850	21850	21850	0
68	20240618	203400	10863091150	21850	21850	21850	21850	0
69	20240618	203300	10863091150	21850	21850	21850	21850	0
70	20240618	203200	10863091150	21850	21850	21850	21850	0
71	20240618	203100	10863091150	21850	21850	21850	21850	0
72	20240618	203000	10863091150	21850	21850	21850	21850	0
73	20240618	202900	10863091150	21850	21850	21850	21850	0
74	20240618	202800	10863091150	21850	21850	21850	21850	0
75	20240618	202700	10863091150	21850	21850	21850	21850	0
76	20240618	202600	10863091150	21850	21850	21850	21850	0
77	20240618	202500	10863091150	21850	21850	21850	21850	0
78	20240618	202400	10863091150	21850	21850	21850	21850	0
79	20240618	202300	10863091150	21850	21850	21850	21850	0
80	20240618	202200	10863091150	21850	21850	21850	21850	0
81	20240618	202100	10863091150	21850	21850	21850	21850	0
82	20240618	202000	10863091150	21850	21850	21850	21850	0
83	20240618	201900	10863091150	21850	21850	21850	21850	0
84	20240618	201800	10863091150	21850	21850	21850	21850	0
85	20240618	201700	10863091150	21850	21850	21850	21850	0
86	20240618	201600	10863091150	21850	21850	21850	21850	0
87	20240618	201500	10863091150	21850	21850	21850	21850	0
88	20240618	201400	10863091150	21850	21850	21850	21850	0
89	20240618	201300	10863091150	21850	21850	21850	21850	0
90	20240618	201200	10863091150	21850	21850	21850	21850	0
91	20240618	201100	10863091150	21850	21850	21850	21850	0
92	20240618	201000	10863091150	21850	21850	21850	21850	15762
93	20240618	200900	10863091150	21850	21850	21850	21850	0
94	20240618	200800	10863091150	21850	21850	21850	21850	0
95	20240618	200700	10863091150	21850	21850	21850	21850	0
96	20240618	200600	10863091150	21850	21850	21850	21850	0
97	20240618	200500	10863091150	21850	21850	21850	21850	0
98	20240618	200400	10863091150	21850	21850	21850	21850	0
99	20240618	200300	10863091150	21850	21850	21850	21850	0
100	20240618	200200	10863091150	21850	21850	21850	21850	0
101	20240618	200100	10863091150	21850	21850	21850	21850	0
102	20240618	200000	10863091150	21850	21850	21850	21850	0
103	20240618	195900	10863091150	21850	21850	21850	21850	0
104	20240618	195800	10863091150	21850	21850	21850	21850	0
105	20240618	195700	10863091150	21850	21850	21850	21850	0
106	20240618	195600	10863091150	21850	21850	21850	21850	0
107	20240618	195500	10863091150	21850	21850	21850	21850	0
108	20240618	195400	10863091150	21850	21850	21850	21850	0
109	20240618	195300	10863091150	21850	21850	21850	21850	0
110	20240618	195200	10863091150	21850	21850	21850	21850	0
111	20240618	195100	10863091150	21850	21850	21850	21850	0
112	20240618	195000	10863091150	21850	21850	21850	21850	0
113	20240618	194900	10863091150	21850	21850	21850	21850	0
114	20240618	194800	10863091150	21850	21850	21850	21850	0
115	20240618	194700	10863091150	21850	21850	21850	21850	0
116	20240618	194600	10863091150	21850	21850	21850	21850	0
117	20240618	194500	10863091150	21850	21850	21850	21850	0
118	20240618	194400	10863091150	21850	21850	21850	21850	0
119	20240618	194300	10863091150	21850	21850	21850	21850	0
120	20240618	194200	10863091150	21850	21850	21850	21850	0
121	20240618	194100	10863091150	21850	21850	21850	21850	0
122	20240618	194000	10863091150	21850	21850	21850	21850	15762
123	20240618	193900	10863091150	21850	21850	21850	21850	0
124	20240618	193800	10863091150	21850	21850	21850	21850	0
125	20240618	193700	10863091150	21850	21850	21850	21850	0
126	20240618	193600	10863091150	21850	21850	21850	21850	0
127	20240618	193500	10863091150	21850	21850	21850	21850	0
128	20240618	193400	10863091150	21850	21850	21850	21850	0
129	20240618	193300	10863091150	21850	21850	21850	21850	0
130	20240618	193200	10863091150	21850	21850	21850	21850	0
131	20240618	193100	10863091150	21850	21850	21850	21850	0
132	20240618	193000	10863091150	21850	21850	21850	21850	0
133	20240618	192900	10863091150	21850	21850	21850	21850	0
134	20240618	192800	10863091150	21850	21850	21850	21850	0
135	20240618	192700	10863091150	21850	21850	21850	21850	0
136	20240618	192600	10863091150	21850	21850	21850	21850	0
137	20240618	192500	10863091150	21850	21850	21850	21850	0
138	20240618	192400	10863091150	21850	21850	21850	21850	0
139	20240618	192300	10863091150	21850	21850	21850	21850	0
140	20240618	192200	10863091150	21850	21850	21850	21850	0
141	20240618	192100	10863091150	21850	21850	21850	21850	0
142	20240618	192000	10863091150	21850	21850	21850	21850	0
143	20240618	191900	10863091150	21850	21850	21850	21850	0
144	20240618	191800	10863091150	21850	21850	21850	21850	0
145	20240618	191700	10863091150	21850	21850	21850	21850	0
146	20240618	191600	10863091150	21850	21850	21850	21850	0
147	20240618	191500	10863091150	21850	21850	21850	21850	0
148	20240618	191400	10863091150	21850	21850	21850	21850	0
149	20240618	191300	10863091150	21850	21850	21850	21850	0
150	20240618	191200	10863091150	21850	21850	21850	21850	0
151	20240618	191100	10863091150	21850	21850	21850	21850	0
152	20240618	191000	10863091150	21850	21850	21850	21850	15762
153	20240618	190900	10863091150	21850	21850	21850	21850	0
154	20240618	190800	10863091150	21850	21850	21850	21850	0
155	20240618	190700	10863091150	21850	21850	21850	21850	0
156	20240618	190600	10863091150	21850	21850	21850	21850	0
157	20240618	190500	10863091150	21850	21850	21850	21850	0
158	20240618	190400	10863091150	21850	21850	21850	21850	0
159	20240618	190300	10863091150	21850	21850	21850	21850	0
160	20240618	190200	10863091150	21850	21850	21850	21850	0
161	20240618	190100	10863091150	21850	21850	21850	21850	0
162	20240618	190000	10863091150	21850	21850	21850	21850	0
163	20240618	185900	10863091150	21850	21850	21850	21850	0
164	20240618	185800	10863091150	21850	21850	21850	21850	0
165	20240618	185700	10863091150	21850	21850	21850	21850	0
166	20240618	185600	10863091150	21850	21850	21850	21850	0
167	20240618	185500	10863091150	21850	21850	21850	21850	0
168	20240618	185400	10863091150	21850	21850	21850	21850	0
169	20240618	185300	10863091150	21850	21850	21850	21850	0
170	20240618	185200	10863091150	21850	21850	21850	21850	0
171	20240618	185100	10863091150	21850	21850	21850	21850	0
172	20240618	185000	10863091150	21850	21850	21850	21850	0
173	20240618	184900	10863091150	21850	21850	21850	21850	0
174	20240618	184800	10863091150	21850	21850	21850	21850	0
175	20240618	184700	10863091150	21850	21850	21850	21850	0
176	20240618	184600	10863091150	21850	21850	21850	21850	0
177	20240618	184500	10863091150	21850	21850	21850	21850	0
178	20240618	184400	10863091150	21850	21850	21850	21850	0
179	20240618	184300	10863091150	21850	21850	21850	21850	0
180	20240618	184200	10863091150	21850	21850	21850	21850	0
181	20240618	184100	10863091150	21850	21850	21850	21850	0
182	20240618	184000	10863091150	21850	21850	21850	21850	15762
183	20240618	183900	10863091150	21850	21850	21850	21850	0
184	20240618	183800	10863091150	21850	21850	21850	21850	0
185	20240618	183700	10863091150	21850	21850	21850	21850	0
186	20240618	183600	10863091150	21850	21850	21850	21850	0
187	20240618	183500	10863091150	21850	21850	21850	21850	0
188	20240618	183400	10863091150	21850	21850	21850	21850	0
189	20240618	183300	10863091150	21850	21850	21850	21850	0
190	20240618	183200	10863091150	21850	21850	21850	21850	0
191	20240618	183100	10863091150	21850	21850	21850	21850	0
192	20240618	183000	10863091150	21850	21850	21850	21850	0
193	20240618	182900	10863091150	21850	21850	21850	21850	0
194	20240618	182800	10863091150	21850	21850	21850	21850	0
195	20240618	182700	10863091150	21850	21850	21850	21850	0
196	20240618	182600	10863091150	21850	21850	21850	21850	0
197	20240618	182500	10863091150	21850	21850	21850	21850	0
198	20240618	182400	10863091150	21850	21850	21850	21850	0
199	20240618	182300	10863091150	21850	21850	21850	21850	0
200	20240618	182200	10863091150	21850	21850	21850	21850	0
201	20240618	182100	10863091150	21850	21850	21850	21850	0
202	20240618	182000	10863091150	21850	21850	21850	21850	0
203	20240618	181900	10863091150	21850	21850	21850	21850	0
204	20240618	181800	10863091150	21850	21850	21850	21850	0
205	20240618	181700	10863091150	21850	21850	21850	21850	0
206	20240618	181600	10863091150	21850	21850	21850	21850	0
207	20240618	181500	10863091150	21850	21850	21850	21850	0
208	20240618	181400	10863091150	21850	21850	21850	21850	0
209	20240618	181300	10863091150	21850	21850	21850	21850	0
210	20240618	181200	10863091150	21850	21850	21850	21850	0
211	20240618	181100	10863091150	21850	21850	21850	21850	0
212	20240618	181000	10863091150	21850	21850	21850	21850	15762
213	20240618	180900	10863091150	21850	21850	21850	21850	0
214	20240618	180800	10863091150	21850	21850	21850	21850	0
215	20240618	180700	10863091150	21850	21850	21850	21850	0
216	20240618	180600	10863091150	21850	21850	21850	21850	0
217	20240618	180500	10863091150	21850	21850	21850	21850	0
218	20240618	180400	10863091150	21850	21850	21850	21850	0
219	20240618	180300	10863091150	21850	21850	21850	21850	0
220	20240618	180200	10863091150	21850	21850	21850	21850	0
221	20240618	180100	10863091150	21850	21850	21850	21850	0
222	20240618	180000	10863091150	21850	21850	21850	21850	0
223	20240618	175900	10863091150	21850	21850	21850	21850	0
224	20240618	175800	10863091150	21850	21850	21850	21850	0
225	20240618	175700	10863091150	21850	21850	21850	21850	0
226	20240618	175600	10863091150	21850	21850	21850	21850	0
227	20240618	175500	10863091150	21850	21850	21850	21850	0
228	20240618	175400	10863091150	21850	21850	21850	21850	0
229	20240618	175300	10863091150	21850	21850	21850	21850	0
230	20240618	175200	10863091150	21850	21850	21850	21850	0
231	20240618	175100	10863091150	21850	21850	21850	21850	0
232	20240618	175000	10863091150	21850	21850	21850	21850	0
233	20240618	174900	10863091150	21850	21850	21850	21850	0
234	20240618	174800	10863091150	21850	21850	21850	21850	0
235	20240618	174700	10863091150	21850	21850	21850	21850	0
236	20240618	174600	10863091150	21850	21850	21850	21850	0
237	20240618	174500	10863091150	21850	21850	21850	21850	0
238	20240618	174400	10863091150	21850	21850	21850	21850	0
239	20240618	174300	10863091150	21850	21850	21850	21850	0
240	20240618	174200	10863091150	21850	21850	21850	21850	0
241	20240618	174100	10863091150	21850	21850	21850	21850	0
242	20240618	174000	10863091150	21850	21850	21850	21850	15762
243	20240618	173900	10863091150	21850	21850	21850	21850	0
244	20240618	173800	10863091150	21850	21850	21850	21850	0
245	20240618	173700	10863091150	21850	21850	21850	21850	0
246	20240618	173600	10863091150	21850	21850	21850	21850	0
247	20240618	173500	10863091150	21850	21850	21850	21850	0
248	20240618	173400	10863091150	21850	21850	21850	21850	0
249	20240618	173300	10863091150	21850	21850	21850	21850	0
250	20240618	173200	10863091150	21850	21850	21850	21850	0
251	20240618	173100	10863091150	21850	21850	21850	21850	0
252	20240618	173000	10863091150	21850	21850	21850	21850	0
253	20240618	172900	10863091150	21850	21850	21850	21850	0
254	20240618	172800	10863091150	21850	21850	21850	21850	0
255	20240618	172700	10863091150	21850	21850	21850	21850	0
256	20240618	172600	10863091150	21850	21850	21850	21850	0
257	20240618	172500	10863091150	21850	21850	21850	21850	0
258	20240618	172400	10863091150	21850	21850	21850	21850	0
259	20240618	172300	10863091150	21850	21850	21850	21850	0
260	20240618	172200	10863091150	21850	21850	21850	21850	0
261	20240618	172100	10863091150	21850	21850	21850	21850	0
262	20240618	172000	10863091150	21850	21850	21850	21850	0
263	20240618	171900	10863091150	21850	21850	21850	21850	0
264	20240618	171800	10863091150	21850	21850	21850	21850	0
265	20240618	171700	10863091150	21850	21850	21850	21850	0
266	20240618	171600	10863091150	21850	21850	21850	21850	0
267	20240618	171500	10863091150	21850	21850	21850	21850	0
268	20240618	171400	10863091150	21850	21850	21850	21850	0
269	20240618	171300	10863091150	21850	21850	21850	21850	0
270	20240618	171200	10863091150	21850	21850	21850	21850	0
271	20240618	171100	10863091150	21850	21850	21850	21850	0
272	20240618	171000	10863091150	21850	21850	21850	21850	15762
273	20240618	170900	10863091150	21850	21850	21850	21850	0
274	20240618	170800	10863091150	21850	21850	21850	21850	0
275	20240618	170700	10863091150	21850	21850	21850	21850	0
276	20240618	170600	10863091150	21850	21850	21850	21850	0
277	20240618	170500	10863091150	21850	21850	21850	21850	0
278	20240618	170400	10863091150	21850	21850	21850	21850	0
279	20240618	170300	10863091150	21850	21850	21850	21850	0
280	20240618	170200	10863091150	21850	21850	21850	21850	0
281	20240618	170100	10863091150	21850	21850	21850	21850	0
282	20240618	170000	10863091150	21850	21850	21850	21850	0
283	20240618	165900	10863091150	21850	21850	21850	21850	0
284	20240618	165800	10863091150	21850	21850	21850	21850	0
285	20240618	165700	10863091150	21850	21850	21850	21850	0
286	20240618	165600	10863091150	21850	21850	21850	21850	0
287	20240618	165500	10863091150	21850	21850	21850	21850	0
288	20240618	165400	10863091150	21850	21850	21850	21850	0
289	20240618	165300	10863091150	21850	21850	21850	21850	0
290	20240618	165200	10863091150	21850	21850	21850	21850	0
291	20240618	165100	10863091150	21850	21850	21850	21850	0
292	20240618	165000	10863091150	21850	21850	21850	21850	0
293	20240618	164900	10863091150	21850	21850	21850	21850	0
294	20240618	164800	10863091150	21850	21850	21850	21850	0
295	20240618	164700	10863091150	21850	21850	21850	21850	0
296	20240618	164600	10863091150	21850	21850	21850	21850	0
297	20240618	164500	10863091150	21850	21850	21850	21850	0
298	20240618	164400	10863091150	21850	21850	21850	21850	0
299	20240618	164300	10863091150	21850	21850	21850	21850	0
300	20240618	164200	10863091150	21850	21850	21850	21850	0
301	20240618	164100	10863091150	21850	21850	21850	21850	0
302	20240618	164000	10863091150	21850	21850	21850	21850	15762
303	20240618	163900	10863091150	21850	21850	21850	21850	0
304	20240618	163800	10863091150	21850	21850	21850	21850	0
305	20240618	163700	10863091150	21850	21850	21850	21850	0
306	20240618	163600	10863091150	21850	21850	21850	21850	0
307	20240618	163500	10863091150	21850	21850	21850	21850	0
308	20240618	163400	10863091150	21850	21850	21850	21850	0
309	20240618	163300	10863091150	21850	21850	21850	21850	0
310	20240618	163200	10863091150	21850	21850	21850	21850	0
311	20240618	163100	10863091150	21850	21850	21850	21850	0
312	20240618	163000	10863091150	21850	21850	21850	21850	0
313	20240618	162900	10863091150	21850	21850	21850	21850	0
314	20240618	162800	10863091150	21850	21850	21850	21850	0
315	20240618	162700	10863091150	21850	21850	21850	21850	0
316	20240618	162600	10863091150	21850	21850	21850	21850	0
317	20240618	162500	10863091150	21850	21850	21850	21850	0
318	20240618	162400	10863091150	21850	21850	21850	21850	0
319	20240618	162300	10863091150	21850	21850	21850	21850	0
320	20240618	162200	10863091150	21850	21850	21850	21850	0
321	20240618	162100	10863091150	21850	21850	21850	21850	0
322	20240618	162000	10863091150	21850	21850	21850	21850	0
323	20240618	161900	10863091150	21850	21850	21850	21850	0
324	20240618	161800	10863091150	21850	21850	21850	21850	0
325	20240618	161700	10863091150	21850	21850	21850	21850	0
326	20240618	161600	10863091150	21850	21850	21850	21850	0
327	20240618	161500	10863091150	21850	21850	21850	21850	0
328	20240618	161400	10863091150	21850	21850	21850	21850	0
329	20240618	161300	10863091150	21850	21850	21850	21850	0
330	20240618	161200	10863091150	21850	21850	21850	21850	0
331	20240618	161100	10863091150	21850	21850	21850	21850	0
332	20240618	161000	10863091150	21850	21850	21850	21850	15762
333	20240618	160900	10863091150	21850	21850	21850	21850	0
334	20240618	160800	10863091150	21850	21850	21850	21850	0
335	20240618	160700	10863091150	21850	21850	21850	21850	0
336	20240618	160600	10863091150	21850	21850	21850	21850	0
337	20240618	160500	10863091150	21850	21850	21850	21850	0
338	20240618	160400	10863091150	21850	21850	21850	21850	0
339	20240618	160300	10863091150	21850	21850	21850	21850	0
340	20240618	160200	10863091150	21850	21850	21850	21850	0
341	20240618	160100	10863091150	21850	21850	21850	21850	0
342	20240618	160000	10863091150	21850	21850	21850	21850	0
343	20240618	155900	10863091150	21850	21850	21850	21850	0
344	20240618	155800	10863091150	21850	21850	21850	21850	0
345	20240618	155700	10863091150	21850	21850	21850	21850	0
346	20240618	155600	10863091150	21850	21850	21850	21850	0
347	20240618	155500	10863091150	21850	21850	21850	21850	0
348	20240618	155400	10863091150	21850	21850	21850	21850	0
349	20240618	155300	10863091150	21850	21850	21850	21850	0
350	20240618	155200	10863091150	21850	21850	21850	21850	0
351	20240618	155100	10863091150	21850	21850	21850	21850	0
352	20240618	155000	10863091150	21850	21850	21850	21850	0
353	20240618	154900	10863091150	21850	21850	21850	21850	0
354	20240618	154800	10863091150	21850	21850	21850	21850	0
355	20240618	154700	10863091150	21850	21850	21850	21850	0
356	20240618	154600	10863091150	21850	21850	21850	21850	0
357	20240618	154500	10863091150	21850	21850	21850	21850	0
358	20240618	154400	10863091150	21850	21850	21850	21850	0
359	20240618	154300	10863091150	21850	21850	21850	21850	0
360	20240618	154200	10863091150	21850	21850	21850	21850	0
361	20240618	154100	10863091150	21850	21850	21850	21850	0
362	20240618	154000	10863091150	21850	21850	21850	21850	15762
363	20240618	153900	10863091150	21850	21850	21850	21850	0
364	20240618	153800	10863091150	21850	21850	21850	21850	0
365	20240618	153700	10863091150	21850	21850	21850	21850	0
366	20240618	153600	10863091150	21850	21850	21850	21850	0
367	20240618	153500	10863091150	21850	21850	21850	21850	0
368	20240618	153400	10863091150	21850	21850	21850	21850	0
369	20240618	153300	10863091150	21850	21850	21850	21850	0
370	20240618	153200	10863091150	21850	21850	21850	21850	0
371	20240618	153100	10863091150	21850	21850	21850	21850	0
372	20240618	153000	10863091150	21850	21850	21850	21850	15762
373	20240618	152900	10518691450	21700	21700	21700	21700	0
374	20240618	152800	10518691450	21700	21700	21700	21700	0
375	20240618	152700	10518691450	21700	21700	21700	21700	0
376	20240618	152600	10518691450	21700	21700	21700	21700	0
377	20240618	152500	10518691450	21700	21700	21700	21700	0
378	20240618	152400	10518691450	21700	21700	21700	21700	0
379	20240618	152300	10518691450	21700	21700	21700	21700	0
380	20240618	152200	10518691450	21700	21700	21700	21700	0
381	20240618	152100	10518691450	21700	21700	21700	21700	0
382	20240618	152000	10518691450	21700	21700	21700	21700	0
383	20240618	151900	10518691450	21700	21650	21700	21650	2527
384	20240618	151800	10463927450	21700	21700	21700	21650	2282
385	20240618	151700	10414512500	21700	21650	21700	21650	779
386	20240618	151600	10397614000	21700	21650	21700	21650	1711
387	20240618	151500	10360564250	21650	21650	21700	21650	912
388	20240618	151400	10340813450	21650	21650	21700	21600	1624
389	20240618	151300	10305661250	21600	21650	21700	21600	3411
390	20240618	151200	10231848900	21700	21650	21700	21650	1976
391	20240618	151100	10189062400	21700	21650	21700	21650	268
392	20240618	151000	10183252700	21650	21700	21700	21650	2955
393	20240618	150900	10119273500	21700	21650	21700	21650	866
394	20240618	150800	10100509600	21650	21700	21750	21650	1519
395	20240618	150700	10067557750	21700	21700	21750	21700	468
396	20240618	150600	10057402000	21700	21700	21750	21700	2066
397	20240618	150500	10012496950	21750	21700	21750	21700	504
398	20240618	150400	10001544300	21700	21700	21750	21700	1518
399	20240618	150300	9968601550	21700	21700	21750	21650	652
400	20240618	150200	9954463750	21700	21700	21750	21650	2050
401	20240618	150100	9909988150	21700	21700	21700	21700	239
402	20240618	150000	9904801850	21750	21650	21750	21650	2003
403	20240618	145900	9861255800	21650	21750	21750	21650	3098
404	20240618	145800	9793929200	21700	21750	21750	21650	500
405	20240618	145700	9783072750	21750	21700	21750	21650	552
406	20240618	145600	9771095600	21650	21750	21750	21650	1959
407	20240618	145500	9728633950	21750	21750	21750	21700	451
408	20240618	145400	9718832900	21750	21700	21750	21650	4015
409	20240618	145300	9631785650	21700	21700	21750	21700	455
410	20240618	145200	9621912100	21700	21700	21750	21700	671
411	20240618	145100	9607351300	21750	21700	21750	21700	590
412	20240618	145000	9594547200	21750	21700	21750	21700	1098
413	20240618	144900	9570717700	21700	21800	21800	21700	524
414	20240618	144800	9559323200	21750	21800	21800	21750	4103
415	20240618	144700	9469877950	21800	21750	21800	21700	423
416	20240618	144600	9460674450	21750	21750	21750	21700	1479
417	20240618	144500	9428550450	21700	21750	21750	21700	630
418	20240618	144400	9414879400	21750	21800	21800	21700	2254
419	20240618	144300	9365878300	21800	21800	21800	21750	2805
420	20240618	144200	9304746050	21800	21800	21850	21800	1365
421	20240618	144100	9274988900	21800	21850	21850	21800	630
422	20240618	144000	9261240000	21850	21800	21850	21750	651
423	20240618	143900	9247044200	21800	21750	21850	21700	4683
424	20240618	143800	9144909050	21750	21750	21750	21750	344
425	20240618	143700	9137427050	21750	21700	21750	21700	2073
426	20240618	143600	9092339450	21750	21700	21750	21700	1418
427	20240618	143500	9061565900	21700	21700	21700	21700	853
428	20240618	143400	9043055800	21700	21700	21700	21650	1563
429	20240618	143300	9009172350	21700	21650	21700	21650	56
430	20240618	143200	9007957300	21650	21700	21800	21600	5491
431	20240618	143100	8888972700	21650	21650	21700	21650	745
432	20240618	143000	8872841550	21700	21700	21700	21700	782
433	20240618	142900	8855872150	21700	21700	21700	21700	258
434	20240618	142800	8850273550	21700	21750	21750	21700	417
435	20240618	142700	8841222350	21750	21700	21750	21700	109
436	20240618	142600	8838857000	21700	21700	21700	21650	288
437	20240618	142500	8832612500	21700	21700	21700	21650	301
438	20240618	142400	8826094400	21700	21700	21700	21650	86
439	20240618	142300	8824228250	21700	21700	21700	21650	666
440	20240618	142200	8809777600	21650	21700	21700	21650	157
441	20240618	142100	8806374050	21700	21650	21700	21650	1195
442	20240618	142000	8780481150	21650	21650	21650	21650	993
443	20240618	141900	8758982700	21650	21650	21650	21600	1090
444	20240618	141800	8735387000	21600	21650	21650	21600	244
445	20240618	141700	8730111400	21650	21650	21650	21600	331
446	20240618	141600	8722945550	21650	21600	21650	21600	548
447	20240618	141500	8711103750	21600	21650	21650	21600	262
448	20240618	141400	8705444250	21600	21650	21650	21600	258
449	20240618	141300	8699869350	21650	21650	21650	21600	1961
450	20240618	141200	8657489550	21650	21600	21650	21600	449
451	20240618	141100	8647772100	21600	21700	21700	21600	1322
452	20240618	141000	8619184800	21700	21650	21700	21650	931
453	20240618	140900	8599017200	21650	21650	21650	21650	848
454	20240618	140800	8580658000	21650	21700	21700	21650	578
455	20240618	140700	8568144100	21700	21650	21700	21650	291
456	20240618	140600	8561841450	21650	21700	21700	21650	360
457	20240618	140500	8554047050	21650	21650	21700	21650	1612
458	20240618	140400	8519131400	21650	21650	21700	21650	989
459	20240618	140300	8497702650	21700	21650	21700	21650	187
460	20240618	140200	8493647100	21650	21650	21700	21650	694
461	20240618	140100	8478613600	21650	21650	21700	21650	1541
462	20240618	140000	8445250650	21650	21650	21700	21650	735
463	20240618	135900	8429333300	21700	21650	21700	21650	394
464	20240618	135800	8420788200	21650	21650	21700	21650	276
465	20240618	135700	8414811150	21650	21700	21700	21650	96
466	20240618	135600	8412731550	21650	21700	21700	21650	348
467	20240618	135500	8405197300	21700	21650	21700	21650	1924
468	20240618	135400	8363539900	21700	21750	21750	21700	352
469	20240618	135300	8355901200	21700	21700	21750	21700	1030
470	20240618	135200	8333549400	21800	21700	21800	21700	545
471	20240618	135100	8321704100	21800	21750	21800	21700	191
472	20240618	135000	8317551850	21750	21750	21750	21750	207
473	20240618	134900	8313049600	21800	21800	21800	21800	100
474	20240618	134800	8310869600	21850	21850	21900	21700	3938
475	20240618	134700	8225185200	21850	21700	21850	21700	4188
476	20240618	134600	8133921600	21700	21650	21750	21650	610
477	20240618	134500	8120684000	21650	21700	21700	21650	736
478	20240618	134400	8104713100	21750	21700	21750	21700	728
479	20240618	134300	8088884350	21700	21700	21700	21650	623
480	20240618	134200	8075366350	21700	21700	21700	21650	1236
481	20240618	134100	8048547850	21700	21650	21700	21650	254
482	20240618	134000	8043041550	21650	21650	21650	21650	301
483	20240618	133900	8036524900	21700	21650	21700	21650	426
484	20240618	133800	8027301600	21650	21700	21700	21650	249
485	20240618	133700	8021903700	21650	21650	21700	21650	2000
486	20240618	133600	7978603550	21650	21650	21700	21650	179
487	20240618	133500	7974728150	21650	21650	21650	21650	621
488	20240618	133400	7961283500	21700	21700	21700	21650	2514
489	20240618	133300	7906750350	21650	21700	21700	21650	58
490	20240618	133200	7905494150	21650	21650	21650	21650	164
491	20240618	133100	7901943550	21650	21700	21700	21650	4
492	20240618	133000	7901856800	21650	21600	21650	21600	2311
493	20240618	132900	7851835450	21600	21650	21650	21600	893
494	20240618	132800	7832544050	21650	21650	21650	21600	216
495	20240618	132700	7827869700	21600	21650	21650	21600	151
496	20240618	132600	7824601500	21600	21650	21650	21600	204
497	20240618	132500	7820185500	21650	21600	21650	21600	102
498	20240618	132400	7817981100	21650	21650	21650	21600	62
499	20240618	132300	7816639450	21600	21650	21650	21600	267
500	20240618	132200	7810870750	21600	21600	21600	21600	343
501	20240618	132100	7803461950	21600	21600	21650	21600	511
502	20240618	132000	7792424100	21600	21600	21600	21600	449
503	20240618	131900	7782725700	21600	21600	21600	21600	507
504	20240618	131800	7771774500	21600	21600	21650	21600	892
505	20240618	131700	7752501600	21600	21600	21600	21550	2215
506	20240618	131600	7704711400	21550	21600	21600	21550	266
507	20240618	131500	7698969950	21600	21600	21650	21550	1122
508	20240618	131400	7674735350	21600	21600	21650	21600	255
509	20240618	131300	7669221000	21600	21650	21650	21600	465
510	20240618	131200	7659174300	21650	21600	21650	21600	596
511	20240618	131100	7646300450	21600	21650	21650	21550	6458
512	20240618	131000	7506767100	21650	21650	21650	21650	106
513	20240618	130900	7504472200	21650	21700	21700	21650	3007
514	20240618	130800	7439369600	21750	21750	21750	21650	3829
515	20240618	130700	7356374800	21750	21700	21800	21650	3159
516	20240618	130600	7287954100	21800	21800	21850	21650	3433
517	20240618	130500	7213324800	21800	21850	21850	21800	107
518	20240618	130400	7210987200	21850	21800	21850	21800	925
519	20240618	130300	7190819950	21800	21800	21850	21800	740
520	20240618	130200	7174667400	21850	21850	21900	21800	650
521	20240618	130100	7160464350	21850	21850	21850	21800	983
522	20240618	130000	7138986200	21850	21800	21850	21800	226
523	20240618	125900	7134053250	21800	21850	21850	21800	1021
524	20240618	125800	7111744900	21850	21850	21850	21800	816
525	20240618	125700	7093923800	21850	21800	21850	21800	328
526	20240618	125600	7086771550	21800	21800	21800	21750	137
527	20240618	125500	7083789950	21800	21750	21800	21750	35
528	20240618	125400	7083027150	21750	21750	21800	21750	597
529	20240618	125300	7070032700	21750	21800	21800	21750	16
530	20240618	125200	7069684200	21800	21800	21800	21750	1794
531	20240618	125100	7030575750	21800	21750	21800	21750	141
532	20240618	125000	7027504800	21750	21700	21800	21700	3472
533	20240618	124900	6951997500	21700	21700	21750	21700	1077
534	20240618	124800	6928621500	21700	21750	21750	21700	135
535	20240618	124700	6925691850	21700	21700	21750	21700	113
536	20240618	124600	6923235250	21700	21700	21750	21700	298
537	20240618	124500	6916763650	21700	21750	21750	21700	1701
538	20240618	124400	6879767250	21700	21750	21750	21700	129
539	20240618	124300	6876961850	21700	21700	21700	21700	119
540	20240618	124200	6874379550	21700	21700	21700	21700	128
541	20240618	124100	6871601950	21700	21650	21700	21650	886
542	20240618	124000	6852396250	21650	21650	21650	21650	105
543	20240618	123900	6850123000	21700	21700	21700	21650	44
544	20240618	123800	6849169400	21700	21700	21700	21700	1690
545	20240618	123700	6812496400	21700	21700	21750	21700	551
546	20240618	123600	6800539650	21750	21750	21750	21700	102
547	20240618	123500	6798321750	21750	21750	21750	21700	435
548	20240618	123400	6788865650	21750	21750	21750	21700	181
549	20240618	123300	6784934600	21700	21700	21750	21700	28
550	20240618	123200	6784326450	21700	21750	21750	21700	357
551	20240618	123100	6776575300	21700	21700	21700	21700	672
552	20240618	123000	6761992900	21700	21700	21700	21650	652
553	20240618	122900	6747857450	21700	21650	21700	21650	459
554	20240618	122800	6737899000	21650	21650	21700	21650	478
555	20240618	122700	6727549300	21650	21650	21700	21650	1124
556	20240618	122600	6703214650	21600	21600	21650	21600	831
557	20240618	122500	6685231550	21600	21650	21650	21600	97
558	20240618	122400	6683133400	21650	21650	21650	21600	1086
559	20240618	122300	6659622800	21650	21600	21650	21600	202
560	20240618	122200	6655259100	21600	21650	21650	21600	123
561	20240618	122100	6652596850	21650	21600	21650	21600	1566
562	20240618	122000	6618769250	21600	21600	21650	21600	81
563	20240618	121900	6617019500	21650	21650	21650	21600	226
564	20240618	121800	6612131750	21650	21650	21650	21600	203
565	20240618	121700	6607737450	21650	21650	21650	21600	169
566	20240618	121600	6604079850	21650	21600	21650	21600	265
567	20240618	121500	6598346250	21600	21600	21650	21600	155
568	20240618	121400	6594998200	21600	21600	21600	21600	353
569	20240618	121300	6587373400	21600	21600	21650	21600	760
570	20240618	121200	6570936850	21650	21600	21650	21600	64
571	20240618	121100	6569554250	21600	21600	21650	21600	1533
572	20240618	121000	6536441400	21650	21600	21650	21600	1192
573	20240618	120900	6510693900	21600	21600	21650	21600	233
574	20240618	120800	6505660200	21650	21650	21650	21650	32
575	20240618	120700	6504967400	21600	21650	21650	21600	162
576	20240618	120600	6501465200	21600	21600	21650	21600	26
577	20240618	120500	6500903400	21600	21600	21600	21600	100
578	20240618	120400	6498743400	21600	21650	21650	21600	30
579	20240618	120300	6498095250	21650	21550	21650	21500	3952
580	20240618	120200	6412917000	21550	21550	21600	21550	1451
581	20240618	120100	6381644800	21550	21600	21600	21550	420
582	20240618	120000	6372591050	21600	21600	21600	21550	1424
583	20240618	115900	6341901350	21600	21550	21600	21550	2479
584	20240618	115800	6288474500	21550	21600	21650	21550	2866
585	20240618	115700	6226613500	21600	21650	21650	21600	4064
586	20240618	115600	6138828850	21650	21650	21650	21600	462
587	20240618	115500	6128847300	21650	21650	21650	21600	104
588	20240618	115400	6126597250	21650	21650	21650	21600	648
589	20240618	115300	6112586900	21650	21600	21650	21600	46
590	20240618	115200	6111592150	21600	21600	21650	21600	198
591	20240618	115100	6107314850	21600	21650	21650	21600	913
592	20240618	115000	6087565900	21650	21650	21700	21650	3052
593	20240618	114900	6021490050	21650	21700	21700	21650	1811
594	20240618	114800	5982192550	21700	21750	21750	21700	1185
595	20240618	114700	5956475000	21750	21700	21750	21700	46
596	20240618	114600	5955476700	21700	21700	21700	21700	231
597	20240618	114500	5950464000	21700	21750	21750	21700	68
598	20240618	114400	5948986300	21750	21800	21800	21750	1191
599	20240618	114300	5923081800	21750	21750	21750	21700	1735
600	20240618	114200	5885363850	21750	21750	21750	21750	36
601	20240618	114100	5884580850	21700	21750	21750	21700	656
602	20240618	114000	5870313800	21750	21700	21750	21700	15
603	20240618	113900	5869987900	21700	21700	21700	21700	350
604	20240618	113800	5862392900	21700	21700	21750	21700	170
605	20240618	113700	5858703850	21700	21750	21750	21700	234
606	20240618	113600	5853615850	21750	21750	21750	21750	218
607	20240618	113500	5848874350	21750	21750	21750	21750	31
608	20240618	113400	5848200100	21750	21750	21800	21750	288
609	20240618	113300	5841936000	21800	21750	21800	21750	439
610	20240618	113200	5832379050	21800	21750	21800	21750	65
611	20240618	113100	5830962350	21800	21800	21800	21750	154
612	20240618	113000	5827608050	21800	21750	21800	21750	691
613	20240618	112900	5812578750	21700	21750	21750	21700	124
614	20240618	112800	5809882450	21750	21750	21750	21750	223
615	20240618	112700	5805032200	21750	21750	21750	21700	615
616	20240618	112600	5791657000	21750	21750	21750	21700	142
617	20240618	112500	5788570250	21700	21750	21750	21700	662
618	20240618	112400	5774204750	21750	21800	21800	21700	151
619	20240618	112300	5770922200	21800	21750	21800	21700	227
620	20240618	112200	5765986100	21750	21750	21750	21750	409
621	20240618	112100	5757090350	21750	21750	21750	21750	100
622	20240618	112000	5754915350	21750	21800	21800	21750	382
623	20240618	111900	5746594050	21800	21800	21800	21800	178
624	20240618	111800	5742713650	21800	21750	21800	21750	304
625	20240618	111700	5736096650	21750	21750	21800	21750	223
626	20240618	111600	5731245950	21750	21800	21800	21750	161
627	20240618	111500	5727741150	21800	21800	21800	21750	656
628	20240618	111400	5713441150	21800	21750	21800	21750	356
629	20240618	111300	5705683050	21750	21750	21800	21700	511
630	20240618	111200	5694579400	21700	21700	21800	21700	697
631	20240618	111100	5679428450	21700	21700	21750	21650	1918
632	20240618	111000	5637878550	21700	21750	21750	21700	1703
633	20240618	110900	5600918450	21750	21800	21800	21700	579
634	20240618	110800	5588326050	21750	21800	21800	21750	661
635	20240618	110700	5573923050	21800	21750	21800	21750	403
636	20240618	110600	5565138000	21800	21800	21800	21750	231
637	20240618	110500	5560109400	21800	21800	21800	21750	742
638	20240618	110400	5543962200	21800	21800	21800	21750	341
639	20240618	110300	5536543800	21800	21800	21800	21750	209
640	20240618	110200	5531990500	21750	21700	21750	21700	1155
641	20240618	110100	5506869900	21700	21650	21750	21650	413
642	20240618	110000	5497910100	21700	21650	21750	21650	145
643	20240618	105900	5494759800	21700	21750	21750	21700	1637
644	20240618	105800	5459226900	21700	21750	21750	21650	1322
645	20240618	105700	5430527900	21750	21800	21800	21750	362
646	20240618	105600	5422651650	21750	21750	21750	21700	607
647	20240618	105500	5409451900	21750	21650	21750	21650	2519
648	20240618	105400	5354769500	21700	21700	21700	21650	471
649	20240618	105300	5344562200	21700	21650	21700	21650	210
650	20240618	105200	5340014000	21650	21700	21700	21650	1108
651	20240618	105100	5315975700	21750	21700	21750	21700	819
652	20240618	105000	5298203350	21700	21700	21750	21700	411
653	20240618	104900	5289284600	21700	21750	21750	21700	1217
654	20240618	104800	5262835850	21750	21800	21800	21750	371
655	20240618	104700	5254765750	21800	21750	21800	21750	678
656	20240618	104600	5240016650	21750	21700	21750	21700	1234
657	20240618	104500	5213198700	21750	21750	21750	21700	1252
658	20240618	104400	5186026100	21750	21700	21750	21700	53
659	20240618	104300	5184873450	21750	21750	21800	21700	3002
660	20240618	104200	5119581900	21700	21650	21700	21650	2040
661	20240618	104100	5075367750	21700	21700	21700	21650	288
662	20240618	104000	5069127500	21650	21650	21700	21650	460
663	20240618	103900	5059165250	21650	21650	21650	21650	431
664	20240618	103800	5049834100	21650	21700	21750	21650	3119
665	20240618	103700	4982288200	21750	21650	21750	21650	716
666	20240618	103600	4966752700	21700	21700	21700	21650	439
667	20240618	103500	4957228900	21700	21700	21750	21700	266
668	20240618	103400	4951452200	21700	21750	21800	21700	1039
669	20240618	103300	4928853350	21800	21750	21800	21750	388
670	20240618	103200	4920413200	21750	21650	21800	21650	626
671	20240618	103100	4906796450	21650	21800	21800	21650	2005
672	20240618	103000	4863276700	21800	21750	21800	21750	141
673	20240618	102900	4860209500	21800	21800	21800	21750	1067
674	20240618	102800	4836978900	21800	21800	21850	21800	639
675	20240618	102700	4823048600	21850	21800	21850	21800	183
676	20240618	102600	4819052550	21800	21800	21850	21750	1031
677	20240618	102500	4796581150	21800	21800	21800	21750	530
678	20240618	102400	4785028350	21800	21800	21800	21700	1326
679	20240618	102300	4756222900	21800	21850	21850	21800	178
680	20240618	102200	4752341350	21850	21800	21850	21700	2358
681	20240618	102100	4701042400	21750	21750	21800	21750	102
682	20240618	102000	4698822150	21750	21750	21800	21750	883
683	20240618	101900	4679604250	21750	21750	21800	21750	294
684	20240618	101800	4673209700	21750	21750	21750	21700	307
685	20240618	101700	4666532700	21750	21750	21800	21750	1938
686	20240618	101600	4624371200	21750	21750	21800	21750	542
687	20240618	101500	4612580150	21750	21800	21800	21750	648
688	20240618	101400	4598479850	21800	21850	21850	21750	3070
689	20240618	101300	4531551200	21850	21850	21850	21850	948
690	20240618	101200	4510837400	21850	21850	21850	21800	135
691	20240618	101100	4507893050	21850	21850	21850	21800	291
692	20240618	101000	4501535250	21900	21850	21900	21850	307
693	20240618	100900	4494827150	21850	21850	21850	21850	850
694	20240618	100800	4476254650	21850	21900	21950	21850	1462
695	20240618	100700	4444255800	21900	21950	21950	21900	997
696	20240618	100600	4422383700	21950	21950	21950	21950	883
697	20240618	100500	4403001850	21950	22000	22000	21950	1101
698	20240618	100400	4378795550	22000	22000	22000	21950	620
699	20240618	100300	4365165600	22000	21950	22000	21950	1159
700	20240618	100200	4339687950	21950	21950	21950	21900	1964
701	20240618	100100	4296580700	21950	22050	22050	21950	1520
702	20240618	100000	4263141450	22050	21950	22050	21950	3007
703	20240618	095900	4196989450	21900	21900	21950	21900	3352
704	20240618	095800	4123509000	21900	21900	21900	21850	538
705	20240618	095700	4111741750	21850	21900	21900	21850	224
706	20240618	095600	4106841500	21900	21900	21900	21900	147
707	20240618	095500	4103622200	21900	21800	21900	21800	319
708	20240618	095400	4096641550	21800	21800	21900	21800	420
709	20240618	095300	4087471950	21800	21900	21900	21800	575
710	20240618	095200	4074933150	21900	21750	21900	21750	3286
711	20240618	095100	4003163400	21750	21750	21800	21700	419
712	20240618	095000	3994051600	21750	21750	21800	21700	920
713	20240618	094900	3974031750	21750	21800	21800	21700	1064
714	20240618	094800	3950888400	21800	21750	21800	21650	2791
715	20240618	094700	3890325100	21700	21650	21750	21600	6238
716	20240618	094600	3755217600	21650	21750	21750	21650	2062
717	20240618	094500	3710468900	21750	21800	21850	21750	5079
718	20240618	094400	3599863700	21800	21800	21850	21800	2447
719	20240618	094300	3546503050	21800	21800	21850	21800	662
720	20240618	094200	3532056400	21800	21900	21950	21800	4125
721	20240618	094100	3441852200	21950	21950	21950	21900	667
722	20240618	094000	3427220450	21950	21900	22000	21900	3068
723	20240618	093900	3359815050	21900	21950	21950	21900	472
724	20240618	093800	3349469700	21950	21950	21950	21900	1748
725	20240618	093700	3311135450	21950	21850	21950	21850	1059
726	20240618	093600	3287942550	21900	21900	21900	21850	568
727	20240618	093500	3275530050	21850	21850	21900	21850	1647
728	20240618	093400	3239535450	21900	21950	22000	21850	6321
729	20240618	093300	3100973650	21950	21950	21950	21900	780
730	20240618	093200	3083858800	21950	21900	21950	21900	2370
731	20240618	093100	3031851350	21900	21950	21950	21900	1320
732	20240618	093000	3002935800	21950	21950	22000	21900	1430
733	20240618	092900	2971549350	21950	22000	22100	21900	3505
734	20240618	092800	2894471700	22050	21900	22100	21850	8867
735	20240618	092700	2699595300	21900	21950	21950	21800	1661
736	20240618	092600	2663222400	21950	21900	21950	21900	1867
737	20240618	092500	2622286250	21900	21800	21900	21800	1215
738	20240618	092400	2595714250	21850	21850	21850	21800	838
739	20240618	092300	2577421650	21850	21800	21950	21800	1167
740	20240618	092200	2551874850	21800	21850	21850	21800	875
741	20240618	092100	2532757500	21850	21800	21900	21800	4123
742	20240618	092000	2442865700	21800	21750	21850	21750	1829
743	20240618	091900	2403036050	21700	21950	22000	21700	11598
744	20240618	091800	2149362950	22000	21950	22000	21950	1908
745	20240618	091700	2107454950	21950	21950	21950	21900	1846
746	20240618	091600	2066935450	21950	21950	22000	21900	2788
747	20240618	091500	2005732100	21950	22000	22000	21950	2829
748	20240618	091400	1943528150	22000	22000	22050	21900	5680
749	20240618	091300	1818737300	22000	22000	22000	21950	5603
750	20240618	091200	1695556000	21950	21800	21950	21750	7978
751	20240618	091100	1520809950	21800	21750	21850	21700	7354
752	20240618	091000	1360425750	21700	21650	21750	21550	4365
753	20240618	090900	1265872050	21650	21700	21700	21600	7689
754	20240618	090800	1099604150	21700	21650	21750	21650	2656
755	20240618	090700	1041994900	21650	21650	21700	21600	6062
756	20240618	090600	910935500	21650	21800	21850	21600	6309
757	20240618	090500	774054850	21850	21750	21850	21700	2198
758	20240618	090400	726188600	21750	21750	21800	21700	4274
759	20240618	090300	633193600	21750	21700	21900	21650	5324
760	20240618	090200	517405250	21700	21600	21750	21550	5400
761	20240618	090100	400401250	21600	21550	21600	21500	6246
762	20240618	090000	265873250	21550	21500	21650	21500	12357