KissMeData/025950/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191100	1803436100	24000	24000	24000	24000	2928
3	20240605	191000	1803436100	24000	24000	24000	24000	0
4	20240605	190900	1803436100	24000	24000	24000	24000	0
5	20240605	190800	1803436100	24000	24000	24000	24000	0
6	20240605	190700	1803436100	24000	24000	24000	24000	0
7	20240605	190600	1803436100	24000	24000	24000	24000	0
8	20240605	190500	1803436100	24000	24000	24000	24000	0
9	20240605	190400	1803436100	24000	24000	24000	24000	0
10	20240605	190300	1803436100	24000	24000	24000	24000	0
11	20240605	190200	1803436100	24000	24000	24000	24000	0
12	20240605	190100	1803436100	24000	24000	24000	24000	0
13	20240605	190000	1803436100	24000	24000	24000	24000	0
14	20240605	185900	1803436100	24000	24000	24000	24000	0
15	20240605	185800	1803436100	24000	24000	24000	24000	0
16	20240605	185700	1803436100	24000	24000	24000	24000	0
17	20240605	185600	1803436100	24000	24000	24000	24000	0
18	20240605	185500	1803436100	24000	24000	24000	24000	0
19	20240605	185400	1803436100	24000	24000	24000	24000	0
20	20240605	185300	1803436100	24000	24000	24000	24000	0
21	20240605	185200	1803436100	24000	24000	24000	24000	0
22	20240605	185100	1803436100	24000	24000	24000	24000	0
23	20240605	185000	1803436100	24000	24000	24000	24000	0
24	20240605	184900	1803436100	24000	24000	24000	24000	0
25	20240605	184800	1803436100	24000	24000	24000	24000	0
26	20240605	184700	1803436100	24000	24000	24000	24000	0
27	20240605	184600	1803436100	24000	24000	24000	24000	0
28	20240605	184500	1803436100	24000	24000	24000	24000	0
29	20240605	184400	1803436100	24000	24000	24000	24000	0
30	20240605	184300	1803436100	24000	24000	24000	24000	0
31	20240605	184200	1803436100	24000	24000	24000	24000	0
32	20240605	184100	1803436100	24000	24000	24000	24000	2928
33	20240605	184000	1803436100	24000	24000	24000	24000	0
34	20240605	183900	1803436100	24000	24000	24000	24000	0
35	20240605	183800	1803436100	24000	24000	24000	24000	0
36	20240605	183700	1803436100	24000	24000	24000	24000	0
37	20240605	183600	1803436100	24000	24000	24000	24000	0
38	20240605	183500	1803436100	24000	24000	24000	24000	0
39	20240605	183400	1803436100	24000	24000	24000	24000	0
40	20240605	183300	1803436100	24000	24000	24000	24000	0
41	20240605	183200	1803436100	24000	24000	24000	24000	0
42	20240605	183100	1803436100	24000	24000	24000	24000	0
43	20240605	183000	1803436100	24000	24000	24000	24000	0
44	20240605	182900	1803436100	24000	24000	24000	24000	0
45	20240605	182800	1803436100	24000	24000	24000	24000	0
46	20240605	182700	1803436100	24000	24000	24000	24000	0
47	20240605	182600	1803436100	24000	24000	24000	24000	0
48	20240605	182500	1803436100	24000	24000	24000	24000	0
49	20240605	182400	1803436100	24000	24000	24000	24000	0
50	20240605	182300	1803436100	24000	24000	24000	24000	0
51	20240605	182200	1803436100	24000	24000	24000	24000	0
52	20240605	182100	1803436100	24000	24000	24000	24000	0
53	20240605	182000	1803436100	24000	24000	24000	24000	0
54	20240605	181900	1803436100	24000	24000	24000	24000	0
55	20240605	181800	1803436100	24000	24000	24000	24000	0
56	20240605	181700	1803436100	24000	24000	24000	24000	0
57	20240605	181600	1803436100	24000	24000	24000	24000	0
58	20240605	181500	1803436100	24000	24000	24000	24000	0
59	20240605	181400	1803436100	24000	24000	24000	24000	0
60	20240605	181300	1803436100	24000	24000	24000	24000	0
61	20240605	181200	1803436100	24000	24000	24000	24000	0
62	20240605	181100	1803436100	24000	24000	24000	24000	2928
63	20240605	181000	1803436100	24000	24000	24000	24000	0
64	20240605	180900	1803436100	24000	24000	24000	24000	0
65	20240605	180800	1803436100	24000	24000	24000	24000	0
66	20240605	180700	1803436100	24000	24000	24000	24000	0
67	20240605	180600	1803436100	24000	24000	24000	24000	0
68	20240605	180500	1803436100	24000	24000	24000	24000	0
69	20240605	180400	1803436100	24000	24000	24000	24000	0
70	20240605	180300	1803436100	24000	24000	24000	24000	0
71	20240605	180200	1803436100	24000	24000	24000	24000	0
72	20240605	180100	1803436100	24000	24000	24000	24000	0
73	20240605	180000	1803436100	24000	24000	24000	24000	0
74	20240605	175900	1803436100	24000	24000	24000	24000	0
75	20240605	175800	1803436100	24000	24000	24000	24000	0
76	20240605	175700	1803436100	24000	24000	24000	24000	0
77	20240605	175600	1803436100	24000	24000	24000	24000	0
78	20240605	175500	1803436100	24000	24000	24000	24000	0
79	20240605	175400	1803436100	24000	24000	24000	24000	0
80	20240605	175300	1803436100	24000	24000	24000	24000	0
81	20240605	175200	1803436100	24000	24000	24000	24000	0
82	20240605	175100	1803436100	24000	24000	24000	24000	0
83	20240605	175000	1803436100	24000	24000	24000	24000	0
84	20240605	174900	1803436100	24000	24000	24000	24000	0
85	20240605	174800	1803436100	24000	24000	24000	24000	0
86	20240605	174700	1803436100	24000	24000	24000	24000	0
87	20240605	174600	1803436100	24000	24000	24000	24000	0
88	20240605	174500	1803436100	24000	24000	24000	24000	0
89	20240605	174400	1803436100	24000	24000	24000	24000	0
90	20240605	174300	1803436100	24000	24000	24000	24000	0
91	20240605	174200	1803436100	24000	24000	24000	24000	0
92	20240605	174100	1803436100	24000	24000	24000	24000	2928
93	20240605	174000	1803436100	24000	24000	24000	24000	0
94	20240605	173900	1803436100	24000	24000	24000	24000	0
95	20240605	173800	1803436100	24000	24000	24000	24000	0
96	20240605	173700	1803436100	24000	24000	24000	24000	0
97	20240605	173600	1803436100	24000	24000	24000	24000	0
98	20240605	173500	1803436100	24000	24000	24000	24000	0
99	20240605	173400	1803436100	24000	24000	24000	24000	0
100	20240605	173300	1803436100	24000	24000	24000	24000	0
101	20240605	173200	1803436100	24000	24000	24000	24000	0
102	20240605	173100	1803436100	24000	24000	24000	24000	0
103	20240605	173000	1803436100	24000	24000	24000	24000	0
104	20240605	172900	1803436100	24000	24000	24000	24000	0
105	20240605	172800	1803436100	24000	24000	24000	24000	0
106	20240605	172700	1803436100	24000	24000	24000	24000	0
107	20240605	172600	1803436100	24000	24000	24000	24000	0
108	20240605	172500	1803436100	24000	24000	24000	24000	0
109	20240605	172400	1803436100	24000	24000	24000	24000	0
110	20240605	172300	1803436100	24000	24000	24000	24000	0
111	20240605	172200	1803436100	24000	24000	24000	24000	0
112	20240605	172100	1803436100	24000	24000	24000	24000	0
113	20240605	172000	1803436100	24000	24000	24000	24000	0
114	20240605	171900	1803436100	24000	24000	24000	24000	0
115	20240605	171800	1803436100	24000	24000	24000	24000	0
116	20240605	171700	1803436100	24000	24000	24000	24000	0
117	20240605	171600	1803436100	24000	24000	24000	24000	0
118	20240605	171500	1803436100	24000	24000	24000	24000	0
119	20240605	171400	1803436100	24000	24000	24000	24000	0
120	20240605	171300	1803436100	24000	24000	24000	24000	0
121	20240605	171200	1803436100	24000	24000	24000	24000	0
122	20240605	171100	1803436100	24000	24000	24000	24000	2928
123	20240605	171000	1803436100	24000	24000	24000	24000	0
124	20240605	170900	1803436100	24000	24000	24000	24000	0
125	20240605	170800	1803436100	24000	24000	24000	24000	0
126	20240605	170700	1803436100	24000	24000	24000	24000	0
127	20240605	170600	1803436100	24000	24000	24000	24000	0
128	20240605	170500	1803436100	24000	24000	24000	24000	0
129	20240605	170400	1803436100	24000	24000	24000	24000	0
130	20240605	170300	1803436100	24000	24000	24000	24000	0
131	20240605	170200	1803436100	24000	24000	24000	24000	0
132	20240605	170100	1803436100	24000	24000	24000	24000	0
133	20240605	170000	1803436100	24000	24000	24000	24000	0
134	20240605	165900	1803436100	24000	24000	24000	24000	0
135	20240605	165800	1803436100	24000	24000	24000	24000	0
136	20240605	165700	1803436100	24000	24000	24000	24000	0
137	20240605	165600	1803436100	24000	24000	24000	24000	0
138	20240605	165500	1803436100	24000	24000	24000	24000	0
139	20240605	165400	1803436100	24000	24000	24000	24000	0
140	20240605	165300	1803436100	24000	24000	24000	24000	0
141	20240605	165200	1803436100	24000	24000	24000	24000	0
142	20240605	165100	1803436100	24000	24000	24000	24000	0
143	20240605	165000	1803436100	24000	24000	24000	24000	0
144	20240605	164900	1803436100	24000	24000	24000	24000	0
145	20240605	164800	1803436100	24000	24000	24000	24000	0
146	20240605	164700	1803436100	24000	24000	24000	24000	0
147	20240605	164600	1803436100	24000	24000	24000	24000	0
148	20240605	164500	1803436100	24000	24000	24000	24000	0
149	20240605	164400	1803436100	24000	24000	24000	24000	0
150	20240605	164300	1803436100	24000	24000	24000	24000	0
151	20240605	164200	1803436100	24000	24000	24000	24000	0
152	20240605	164100	1803436100	24000	24000	24000	24000	2928
153	20240605	164000	1803436100	24000	24000	24000	24000	0
154	20240605	163900	1803436100	24000	24000	24000	24000	0
155	20240605	163800	1803436100	24000	24000	24000	24000	0
156	20240605	163700	1803436100	24000	24000	24000	24000	0
157	20240605	163600	1803436100	24000	24000	24000	24000	0
158	20240605	163500	1803436100	24000	24000	24000	24000	0
159	20240605	163400	1803436100	24000	24000	24000	24000	0
160	20240605	163300	1803436100	24000	24000	24000	24000	0
161	20240605	163200	1803436100	24000	24000	24000	24000	0
162	20240605	163100	1803436100	24000	24000	24000	24000	0
163	20240605	163000	1803436100	24000	24000	24000	24000	0
164	20240605	162900	1803436100	24000	24000	24000	24000	0
165	20240605	162800	1803436100	24000	24000	24000	24000	0
166	20240605	162700	1803436100	24000	24000	24000	24000	0
167	20240605	162600	1803436100	24000	24000	24000	24000	0
168	20240605	162500	1803436100	24000	24000	24000	24000	0
169	20240605	162400	1803436100	24000	24000	24000	24000	0
170	20240605	162300	1803436100	24000	24000	24000	24000	0
171	20240605	162200	1803436100	24000	24000	24000	24000	0
172	20240605	162100	1803436100	24000	24000	24000	24000	0
173	20240605	162000	1803436100	24000	24000	24000	24000	0
174	20240605	161900	1803436100	24000	24000	24000	24000	0
175	20240605	161800	1803436100	24000	24000	24000	24000	0
176	20240605	161700	1803436100	24000	24000	24000	24000	0
177	20240605	161600	1803436100	24000	24000	24000	24000	0
178	20240605	161500	1803436100	24000	24000	24000	24000	0
179	20240605	161400	1803436100	24000	24000	24000	24000	0
180	20240605	161300	1803436100	24000	24000	24000	24000	0
181	20240605	161200	1803436100	24000	24000	24000	24000	0
182	20240605	161100	1803436100	24000	24000	24000	24000	2928
183	20240605	161000	1803436100	24000	24000	24000	24000	0
184	20240605	160900	1803436100	24000	24000	24000	24000	0
185	20240605	160800	1803436100	24000	24000	24000	24000	0
186	20240605	160700	1803436100	24000	24000	24000	24000	0
187	20240605	160600	1803436100	24000	24000	24000	24000	0
188	20240605	160500	1803436100	24000	24000	24000	24000	0
189	20240605	160400	1803436100	24000	24000	24000	24000	0
190	20240605	160300	1803436100	24000	24000	24000	24000	0
191	20240605	160200	1803436100	24000	24000	24000	24000	0
192	20240605	160100	1803436100	24000	24000	24000	24000	0
193	20240605	160000	1803436100	24000	24000	24000	24000	0
194	20240605	155900	1803436100	24000	24000	24000	24000	0
195	20240605	155800	1803436100	24000	24000	24000	24000	0
196	20240605	155700	1803436100	24000	24000	24000	24000	0
197	20240605	155600	1803436100	24000	24000	24000	24000	0
198	20240605	155500	1803436100	24000	24000	24000	24000	0
199	20240605	155400	1803436100	24000	24000	24000	24000	0
200	20240605	155300	1803436100	24000	24000	24000	24000	0
201	20240605	155200	1803436100	24000	24000	24000	24000	0
202	20240605	155100	1803436100	24000	24000	24000	24000	0
203	20240605	155000	1803436100	24000	24000	24000	24000	0
204	20240605	154900	1803436100	24000	24000	24000	24000	0
205	20240605	154800	1803436100	24000	24000	24000	24000	0
206	20240605	154700	1803436100	24000	24000	24000	24000	0
207	20240605	154600	1803436100	24000	24000	24000	24000	0
208	20240605	154500	1803436100	24000	24000	24000	24000	0
209	20240605	154400	1803436100	24000	24000	24000	24000	0
210	20240605	154300	1803436100	24000	24000	24000	24000	0
211	20240605	154200	1803436100	24000	24000	24000	24000	0
212	20240605	154100	1803436100	24000	24000	24000	24000	2928
213	20240605	154000	1803436100	24000	24000	24000	24000	0
214	20240605	153900	1803436100	24000	24000	24000	24000	0
215	20240605	153800	1803436100	24000	24000	24000	24000	0
216	20240605	153700	1803436100	24000	24000	24000	24000	0
217	20240605	153600	1803436100	24000	24000	24000	24000	0
218	20240605	153500	1803436100	24000	24000	24000	24000	0
219	20240605	153400	1803436100	24000	24000	24000	24000	0
220	20240605	153300	1803436100	24000	24000	24000	24000	0
221	20240605	153200	1803436100	24000	24000	24000	24000	0
222	20240605	153100	1803436100	24000	24000	24000	24000	0
223	20240605	153000	1803436100	24000	24000	24000	24000	2928
224	20240605	152900	1733164100	24000	24000	24000	24000	0
225	20240605	152800	1733164100	24000	24000	24000	24000	0
226	20240605	152700	1733164100	24000	24000	24000	24000	0
227	20240605	152600	1733164100	24000	24000	24000	24000	0
228	20240605	152500	1733164100	24000	24000	24000	24000	0
229	20240605	152400	1733164100	24000	24000	24000	24000	0
230	20240605	152300	1733164100	24000	24000	24000	24000	0
231	20240605	152200	1733164100	24000	24000	24000	24000	0
232	20240605	152100	1733164100	24000	24000	24000	24000	0
233	20240605	152000	1733164100	24000	24000	24000	24000	0
234	20240605	151900	1733164100	24000	24050	24050	24000	1310
235	20240605	151800	1701704600	24050	24050	24050	24050	397
236	20240605	151700	1692156750	24050	24050	24050	24050	0
237	20240605	151600	1692156750	24050	24150	24150	24050	518
238	20240605	151500	1679679500	24100	24100	24100	24100	92
239	20240605	151400	1677462300	24100	24100	24200	24100	88
240	20240605	151300	1675341400	24100	24050	24200	24050	162
241	20240605	151200	1671442100	24050	24150	24150	24050	86
242	20240605	151100	1669367700	24100	24150	24150	24100	201
243	20240605	151000	1664515700	24200	24200	24200	24200	5
244	20240605	150900	1664394700	24050	24150	24200	24050	1440
245	20240605	150800	1629694500	24200	24150	24200	24150	2
246	20240605	150700	1629646150	24200	24150	24200	24150	286
247	20240605	150600	1622725050	24200	24200	24200	24200	13
248	20240605	150500	1622410450	24250	24200	24250	24200	18
249	20240605	150400	1621974800	24200	24200	24200	24200	0
250	20240605	150300	1621974800	24200	24200	24200	24200	10
251	20240605	150200	1621732800	24200	24150	24200	24150	285
252	20240605	150100	1614844700	24150	24100	24150	24100	235
253	20240605	150000	1609178050	24050	24050	24050	24050	300
254	20240605	145900	1601963050	24100	24100	24100	24050	492
255	20240605	145800	1590130350	24050	24100	24100	24050	252
256	20240605	145700	1584058800	24100	24100	24100	24100	71
257	20240605	145600	1582347700	24100	24100	24100	24100	360
258	20240605	145500	1573671700	24150	24100	24150	24100	201
259	20240605	145400	1568827550	24150	24100	24150	24100	80
260	20240605	145300	1566899500	24100	24150	24150	24100	755
261	20240605	145200	1548684450	24150	24150	24150	24150	0
262	20240605	145100	1548684450	24150	24150	24150	24150	10
263	20240605	145000	1548442950	24200	24200	24200	24200	0
264	20240605	144900	1548442950	24200	24200	24200	24200	6
265	20240605	144800	1548297750	24150	24200	24200	24150	144
266	20240605	144700	1544819150	24200	24200	24200	24200	119
267	20240605	144600	1541939350	24200	24250	24300	24200	338
268	20240605	144500	1533747700	24250	24300	24300	24250	214
269	20240605	144400	1528558150	24300	24250	24300	24250	56
270	20240605	144300	1527200000	24250	24250	24250	24250	2
271	20240605	144200	1527151500	24250	24250	24250	24250	500
272	20240605	144100	1515026500	24300	24250	24300	24250	114
273	20240605	144000	1512256900	24300	24250	24300	24250	79
274	20240605	143900	1510340850	24300	24300	24300	24300	597
275	20240605	143800	1495833750	24400	24400	24400	24400	1
276	20240605	143700	1495809350	24350	24350	24350	24350	40
277	20240605	143600	1494835350	24350	24350	24350	24350	35
278	20240605	143500	1493983100	24400	24400	24400	24300	42
279	20240605	143400	1492959400	24350	24350	24350	24350	10
280	20240605	143300	1492715900	24350	24350	24350	24350	44
281	20240605	143200	1491644500	24300	24350	24350	24300	56
282	20240605	143100	1490281950	24350	24350	24350	24350	10
283	20240605	143000	1490038450	24350	24350	24350	24350	46
284	20240605	142900	1488918350	24350	24350	24350	24300	35
285	20240605	142800	1488066600	24350	24350	24350	24350	0
286	20240605	142700	1488066600	24350	24350	24500	24350	93
287	20240605	142600	1485794950	24350	24350	24350	24350	2
288	20240605	142500	1485746250	24350	24300	24350	24300	6
289	20240605	142400	1485600400	24300	24300	24300	24300	0
290	20240605	142300	1485600400	24300	24300	24300	24300	0
291	20240605	142200	1485600400	24300	24300	24300	24300	0
292	20240605	142100	1485600400	24300	24300	24300	24300	10
293	20240605	142000	1485357400	24500	24500	24500	24500	0
294	20240605	141900	1485357400	24500	24500	24500	24300	202
295	20240605	141800	1480440150	24450	24500	24500	24450	12
296	20240605	141700	1480146200	24550	24500	24550	24500	46
297	20240605	141600	1479017400	24350	24350	24600	24350	165
298	20240605	141500	1474964100	24600	24450	24600	24350	1845
299	20240605	141400	1429720250	24400	24400	24400	24400	156
300	20240605	141300	1425913850	24400	24400	24400	24400	20
301	20240605	141200	1425425850	24500	24500	24500	24500	0
302	20240605	141100	1425425850	24500	24450	24500	24400	507
303	20240605	141000	1413009100	24500	24350	24500	24350	516
304	20240605	140900	1400400450	24300	24300	24300	24300	80
305	20240605	140800	1398456450	24300	24300	24300	24300	0
306	20240605	140700	1398456450	24300	24300	24300	24300	0
307	20240605	140600	1398456450	24300	24300	24300	24300	0
308	20240605	140500	1398456450	24300	24300	24350	24300	95
309	20240605	140400	1396145650	24400	24300	24400	24300	173
310	20240605	140300	1391932900	24300	24300	24300	24300	544
311	20240605	140200	1378713700	24300	24300	24300	24300	100
312	20240605	140100	1376283700	24350	24350	24350	24350	10
313	20240605	140000	1376040200	24300	24300	24300	24300	0
314	20240605	135900	1376040200	24300	24300	24300	24300	0
315	20240605	135800	1376040200	24300	24300	24300	24300	0
316	20240605	135700	1376040200	24300	24300	24300	24300	0
317	20240605	135600	1376040200	24300	24300	24300	24300	0
318	20240605	135500	1376040200	24300	24300	24300	24300	0
319	20240605	135400	1376040200	24300	24300	24300	24300	0
320	20240605	135300	1376040200	24300	24400	24400	24300	265
321	20240605	135200	1369574300	24400	24400	24400	24400	1
322	20240605	135100	1369549900	24400	24350	24400	24350	863
323	20240605	135000	1348498400	24350	24250	24350	24250	149
324	20240605	134900	1344875000	24250	24200	24250	24200	151
325	20240605	134800	1341220250	24200	24250	24250	24200	335
326	20240605	134700	1333110000	24250	24250	24250	24250	29
327	20240605	134600	1332406750	24250	24250	24300	24250	281
328	20240605	134500	1325589050	24250	24250	24250	24250	0
329	20240605	134400	1325589050	24250	24300	24300	24250	62
330	20240605	134300	1324083200	24300	24250	24300	24250	377
331	20240605	134200	1314935250	24250	24250	24250	24250	1
332	20240605	134100	1314911000	24250	24250	24250	24250	0
333	20240605	134000	1314911000	24250	24250	24250	24250	0
334	20240605	133900	1314911000	24250	24250	24250	24250	78
335	20240605	133800	1313019500	24250	24250	24250	24250	94
336	20240605	133700	1310740000	24200	24200	24200	24200	21
337	20240605	133600	1310231800	24200	24200	24200	24200	82
338	20240605	133500	1308247400	24150	24150	24150	24150	0
339	20240605	133400	1308247400	24150	24150	24150	24150	5
340	20240605	133300	1308126650	24150	24150	24150	24150	0
341	20240605	133200	1308126650	24150	24150	24150	24150	1
342	20240605	133100	1308102500	24150	24150	24150	24150	0
343	20240605	133000	1308102500	24150	24150	24150	24150	0
344	20240605	132900	1308102500	24150	24150	24150	24150	0
345	20240605	132800	1308102500	24150	24150	24150	24150	55
346	20240605	132700	1306774250	24150	24200	24200	24150	169
347	20240605	132600	1302687900	24200	24150	24200	24150	37
348	20240605	132500	1301794200	24150	24100	24150	24100	21
349	20240605	132400	1301287100	24100	24100	24100	24100	1
350	20240605	132300	1301263000	24100	24100	24100	24100	83
351	20240605	132200	1299262700	24100	24100	24100	24100	95
352	20240605	132100	1296973200	24050	24050	24050	24050	30
353	20240605	132000	1296251700	24100	24050	24100	24050	12
354	20240605	131900	1295962550	24050	24050	24050	24050	0
355	20240605	131800	1295962550	24050	24050	24050	24050	0
356	20240605	131700	1295962550	24050	24050	24050	24050	0
357	20240605	131600	1295962550	24050	24050	24100	24050	1483
358	20240605	131500	1260294050	24050	24100	24100	24050	670
359	20240605	131400	1244163750	24100	24100	24100	24100	439
360	20240605	131300	1233583850	24100	24150	24150	24100	100
361	20240605	131200	1231169350	24200	24200	24200	24200	0
362	20240605	131100	1231169350	24200	24200	24200	24200	0
363	20240605	131000	1231169350	24200	24200	24200	24200	1
364	20240605	130900	1231145150	24150	24150	24150	24150	20
365	20240605	130800	1230662150	24150	24150	24150	24150	15
366	20240605	130700	1230299900	24200	24200	24200	24200	0
367	20240605	130600	1230299900	24200	24200	24200	24200	1
368	20240605	130500	1230275700	24200	24150	24200	24150	3
369	20240605	130400	1230203150	24150	24150	24150	24150	5
370	20240605	130300	1230082400	24200	24150	24200	24150	11
371	20240605	130200	1229816700	24150	24200	24200	24150	236
372	20240605	130100	1224105600	24200	24100	24200	24100	5
373	20240605	130000	1223984900	24100	24100	24100	24100	20
374	20240605	125900	1223502900	24150	24150	24150	24150	201
375	20240605	125800	1218648750	24200	24200	24200	24200	0
376	20240605	125700	1218648750	24200	24200	24200	24200	0
377	20240605	125600	1218648750	24200	24200	24200	24200	35
378	20240605	125500	1217801750	24200	24200	24200	24200	0
379	20240605	125400	1217801750	24200	24200	24200	24200	0
380	20240605	125300	1217801750	24200	24200	24200	24200	1
381	20240605	125200	1217777550	24150	24150	24150	24150	2
382	20240605	125100	1217729250	24200	24200	24200	24200	2
383	20240605	125000	1217680850	24200	24200	24200	24200	2
384	20240605	124900	1217632450	24200	24200	24200	24200	1
385	20240605	124800	1217608250	24200	24200	24200	24200	10
386	20240605	124700	1217366250	24200	24150	24200	24150	21
387	20240605	124600	1216859050	24150	24150	24150	24150	70
388	20240605	124500	1215168550	24200	24200	24200	24200	100
389	20240605	124400	1212748550	24200	24200	24200	24200	0
390	20240605	124300	1212748550	24200	24200	24200	24200	0
391	20240605	124200	1212748550	24200	24100	24200	24100	556
392	20240605	124100	1199348650	24100	24250	24250	24100	375
393	20240605	124000	1190266750	24350	24350	24350	24350	0
394	20240605	123900	1190266750	24350	24300	24350	24300	119
395	20240605	123800	1187374650	24300	24300	24300	24300	0
396	20240605	123700	1187374650	24300	24300	24300	24300	20
397	20240605	123600	1186888650	24400	24300	24400	24300	379
398	20240605	123500	1177647150	24300	24300	24300	24300	106
399	20240605	123400	1175071350	24300	24300	24300	24300	0
400	20240605	123300	1175071350	24300	24300	24300	24300	1
401	20240605	123200	1175047050	24300	24250	24300	24250	17
402	20240605	123100	1174634750	24250	24200	24250	24200	32
403	20240605	123000	1173860250	24200	24200	24200	24200	59
404	20240605	122900	1172432450	24300	24300	24300	24300	0
405	20240605	122800	1172432450	24300	24300	24300	24300	0
406	20240605	122700	1172432450	24300	24300	24300	24300	0
407	20240605	122600	1172432450	24300	24200	24300	24200	4
408	20240605	122500	1172335550	24200	24200	24200	24200	2
409	20240605	122400	1172287150	24250	24250	24250	24250	7
410	20240605	122300	1172117400	24300	24300	24300	24300	10
411	20240605	122200	1171874400	24300	24300	24300	24300	72
412	20240605	122100	1170124800	24300	24250	24300	24250	234
413	20240605	122000	1164440650	24250	24200	24250	24200	566
414	20240605	121900	1150741400	24200	24200	24200	24200	11
415	20240605	121800	1150475200	24100	24100	24100	24100	6
416	20240605	121700	1150330600	24100	24200	24200	24100	98
417	20240605	121600	1147964000	24200	24200	24200	24200	0
418	20240605	121500	1147964000	24200	24100	24200	24100	1542
419	20240605	121400	1110770500	24050	24050	24050	24050	0
420	20240605	121300	1110770500	24050	24050	24050	24050	40
421	20240605	121200	1109808500	24100	24100	24100	24100	1
422	20240605	121100	1109784400	24100	24100	24100	24100	0
423	20240605	121000	1109784400	24100	24100	24100	24100	259
424	20240605	120900	1103542500	24100	24100	24100	24100	0
425	20240605	120800	1103542500	24100	24100	24100	24100	0
426	20240605	120700	1103542500	24100	24100	24100	24100	0
427	20240605	120600	1103542500	24100	24100	24100	24100	0
428	20240605	120500	1103542500	24100	24100	24100	24100	0
429	20240605	120400	1103542500	24100	24100	24100	24100	40
430	20240605	120300	1102578500	24100	24100	24100	24100	118
431	20240605	120200	1099734700	24150	24150	24150	24150	4
432	20240605	120100	1099638100	24100	24100	24100	24100	169
433	20240605	120000	1095565200	24150	24150	24150	24150	80
434	20240605	115900	1093633200	24150	24150	24150	24150	169
435	20240605	115800	1089551850	24100	24100	24100	24100	15
436	20240605	115700	1089190350	24100	24100	24100	24100	0
437	20240605	115600	1089190350	24100	24100	24100	24100	91
438	20240605	115500	1086997250	24100	24100	24100	24100	1
439	20240605	115400	1086973150	24100	24100	24100	24100	0
440	20240605	115300	1086973150	24100	24100	24100	24100	0
441	20240605	115200	1086973150	24100	24100	24100	24100	0
442	20240605	115100	1086973150	24100	24150	24150	24100	32
443	20240605	115000	1086200800	24100	24100	24100	24100	22
444	20240605	114900	1085670600	24100	24100	24100	24100	0
445	20240605	114800	1085670600	24100	24100	24100	24100	0
446	20240605	114700	1085670600	24100	24100	24100	24100	437
447	20240605	114600	1075138900	24100	24100	24100	24100	14
448	20240605	114500	1074801500	24100	24100	24100	24100	0
449	20240605	114400	1074801500	24100	24050	24100	24050	70
450	20240605	114300	1073115600	24000	24050	24050	24000	509
451	20240605	114200	1060893900	24100	24000	24100	24000	77
452	20240605	114100	1059039200	24000	24000	24000	24000	7
453	20240605	114000	1058871200	24050	24000	24050	24000	6
454	20240605	113900	1058726950	24050	24050	24050	24050	1
455	20240605	113800	1058702900	24050	24100	24100	24050	267
456	20240605	113700	1052281500	24100	24100	24100	24100	0
457	20240605	113600	1052281500	24100	24100	24100	24100	0
458	20240605	113500	1052281500	24100	24100	24100	24100	0
459	20240605	113400	1052281500	24100	24100	24100	24100	48
460	20240605	113300	1051124700	24100	24100	24100	24100	0
461	20240605	113200	1051124700	24100	24100	24100	24100	20
462	20240605	113100	1050642700	24100	24100	24100	24100	15
463	20240605	113000	1050281200	24100	24100	24100	24100	58
464	20240605	112900	1048883400	24100	24100	24100	24100	42
465	20240605	112800	1047871200	24100	24100	24100	24100	12
466	20240605	112700	1047582000	24100	24100	24100	24100	30
467	20240605	112600	1046859000	24100	24100	24100	24100	1
468	20240605	112500	1046834900	24100	24100	24100	24100	46
469	20240605	112400	1045726300	24100	24100	24100	24100	46
470	20240605	112300	1044617700	24050	24050	24050	24050	602
471	20240605	112200	1030139600	24050	24050	24050	24050	0
472	20240605	112100	1030139600	24050	24050	24050	24050	30
473	20240605	112000	1029418100	24050	24050	24050	24050	0
474	20240605	111900	1029418100	24050	24050	24050	24050	0
475	20240605	111800	1029418100	24050	24050	24050	24050	0
476	20240605	111700	1029418100	24050	24050	24050	24050	18
477	20240605	111600	1028985200	24050	24050	24050	24050	2
478	20240605	111500	1028937100	24050	24050	24050	24050	105
479	20240605	111400	1026411850	24000	24000	24000	24000	21
480	20240605	111300	1025907850	24000	24050	24050	24000	57
481	20240605	111200	1024537350	24050	24050	24050	24050	65
482	20240605	111100	1022974100	24050	24000	24050	24000	138
483	20240605	111000	1019661050	24050	24050	24050	24050	0
484	20240605	110900	1019661050	24050	24050	24050	24050	25
485	20240605	110800	1019059800	24050	24050	24050	24050	198
486	20240605	110700	1014297900	24000	24000	24000	24000	4
487	20240605	110600	1014201900	24050	24050	24050	24050	0
488	20240605	110500	1014201900	24050	24050	24050	24050	164
489	20240605	110400	1010257700	24050	24050	24050	24050	80
490	20240605	110300	1008333700	24050	24100	24100	24050	34
491	20240605	110200	1007515400	24100	24100	24100	24100	24
492	20240605	110100	1006937000	24100	24100	24100	24100	0
493	20240605	110000	1006937000	24100	24100	24100	24100	55
494	20240605	105900	1005611500	24100	24100	24100	24100	2
495	20240605	105800	1005563300	24050	24050	24050	24050	65
496	20240605	105700	1004000050	24000	24000	24000	24000	0
497	20240605	105600	1004000050	24000	24000	24000	24000	248
498	20240605	105500	998048050	24050	24050	24050	24050	175
499	20240605	105400	993839300	24050	24050	24050	24050	38
500	20240605	105300	992925400	24050	24100	24100	24050	6
501	20240605	105200	992780850	24000	24050	24050	24000	570
502	20240605	105100	979087800	24050	24050	24050	24050	10
503	20240605	105000	978847300	24050	24050	24050	24050	15
504	20240605	104900	978486550	24100	24050	24100	24050	115
505	20240605	104800	975720050	24050	24100	24100	24050	139
506	20240605	104700	972376900	24050	24150	24150	24050	557
507	20240605	104600	958931150	24200	24200	24200	24200	108
508	20240605	104500	956317550	24200	24200	24200	24200	0
509	20240605	104400	956317550	24200	24200	24200	24200	73
510	20240605	104300	954550950	24200	24200	24200	24200	211
511	20240605	104200	949444750	24200	24250	24250	24200	102
512	20240605	104100	946971350	24200	24250	24250	24200	208
513	20240605	104000	941932700	24250	24250	24250	24250	5
514	20240605	103900	941811450	24250	24200	24250	24200	24
515	20240605	103800	941230500	24200	24250	24250	24200	194
516	20240605	103700	936535350	24250	24250	24250	24250	42
517	20240605	103600	935516850	24300	24300	24300	24300	129
518	20240605	103500	932382150	24350	24300	24350	24300	80
519	20240605	103400	930437650	24300	24300	24300	24300	0
520	20240605	103300	930437650	24300	24300	24300	24300	0
521	20240605	103200	930437650	24300	24350	24350	24300	76
522	20240605	103100	928587100	24350	24350	24350	24350	347
523	20240605	103000	920137650	24350	24400	24400	24350	125
524	20240605	102900	917088800	24400	24400	24400	24400	16
525	20240605	102800	916698400	24350	24300	24350	24300	137
526	20240605	102700	913362700	24300	24350	24350	24300	13
527	20240605	102600	913046350	24300	24300	24300	24300	269
528	20240605	102500	906509650	24300	24300	24300	24300	407
529	20240605	102400	896619550	24300	24300	24300	24300	97
530	20240605	102300	894262450	24300	24300	24300	24300	0
531	20240605	102200	894262450	24300	24300	24300	24300	95
532	20240605	102100	891953950	24250	24250	24250	24250	22
533	20240605	102000	891420450	24200	24200	24200	24200	0
534	20240605	101900	891420450	24200	24200	24200	24200	54
535	20240605	101800	890113650	24200	24200	24200	24200	165
536	20240605	101700	886120650	24200	24150	24200	24100	7
537	20240605	101600	885951600	24150	24050	24200	24050	4
538	20240605	101500	885855150	24050	24050	24050	24050	1
539	20240605	101400	885831100	24050	24150	24150	24050	149
540	20240605	101300	882244650	24050	24100	24100	24050	123
541	20240605	101200	879286050	24100	24100	24100	24100	198
542	20240605	101100	874514250	24100	24100	24100	24100	20
543	20240605	101000	874032250	24100	24100	24100	24100	5
544	20240605	100900	873911750	24100	24000	24100	24000	268
545	20240605	100800	867476350	23950	23950	23950	23950	386
546	20240605	100700	858231650	23950	23950	23950	23950	74
547	20240605	100600	856459350	23950	24000	24000	23950	226
548	20240605	100500	851042550	24000	24000	24000	24000	134
549	20240605	100400	847826550	24000	24000	24000	24000	263
550	20240605	100300	841514550	24000	24050	24050	24000	14
551	20240605	100200	841178200	24050	24050	24050	24050	4
552	20240605	100100	841082000	24050	24050	24050	24050	5
553	20240605	100000	840961750	24050	24050	24050	24050	13
554	20240605	095900	840649100	24150	24000	24150	24000	6
555	20240605	095800	840504350	24000	24150	24150	24000	652
556	20240605	095700	824816550	24150	24000	24150	24000	13
557	20240605	095600	824502750	24100	24050	24100	24000	68
558	20240605	095500	822867750	24050	24050	24050	24000	123
559	20240605	095400	819912400	24050	24050	24050	24050	70
560	20240605	095300	818228900	24050	24000	24050	24000	136
561	20240605	095200	814960750	24000	24000	24000	24000	15
562	20240605	095100	814600750	24000	24000	24000	24000	9
563	20240605	095000	814384750	24000	24000	24050	23950	144
564	20240605	094900	810926250	24000	23950	24000	23900	605
565	20240605	094800	796439350	23950	23950	23950	23950	458
566	20240605	094700	785470250	24000	24000	24000	24000	397
567	20240605	094600	775942250	24000	23950	24000	23950	547
568	20240605	094500	762835000	23950	24000	24050	23950	1050
569	20240605	094400	737636450	24050	24000	24050	24000	164
570	20240605	094300	733697400	24000	24050	24050	24000	1233
571	20240605	094200	704079650	24050	24050	24100	24050	24
572	20240605	094100	703502400	24050	24050	24150	24050	478
573	20240605	094000	691990850	24100	24100	24100	24050	2291
574	20240605	093900	636883550	24100	24150	24200	24100	1835
575	20240605	093800	592629550	24150	24200	24200	24150	1508
576	20240605	093700	556186950	24250	24250	24300	24250	629
577	20240605	093600	540923200	24250	24300	24300	24250	436
578	20240605	093500	530336650	24350	24300	24350	24300	123
579	20240605	093400	527347100	24300	24300	24300	24300	70
580	20240605	093300	525646100	24300	24300	24300	24300	330
581	20240605	093200	517627100	24300	24350	24350	24300	330
582	20240605	093100	509597100	24400	24350	24400	24350	99
583	20240605	093000	507181550	24300	24300	24300	24300	28
584	20240605	092900	506501150	24300	24300	24300	24300	100
585	20240605	092800	504071150	24250	24300	24300	24250	22
586	20240605	092700	503536800	24250	24300	24400	24250	1073
587	20240605	092600	477501450	24300	24300	24400	24300	477
588	20240605	092500	465862950	24300	24550	24550	24250	2142
589	20240605	092400	413810550	24550	24350	24550	24350	466
590	20240605	092300	402412450	24350	24350	24350	24350	92
591	20240605	092200	400172250	24300	24350	24350	24300	448
592	20240605	092100	389278300	24300	24250	24300	24250	203
593	20240605	092000	384350400	24250	24350	24400	24250	14
594	20240605	091900	384010200	24250	24300	24450	24250	697
595	20240605	091800	367083700	24300	24250	24300	24250	181
596	20240605	091700	362689850	24250	24200	24250	24200	186
597	20240605	091600	358188350	24200	24350	24350	24200	3726
598	20240605	091500	267823300	24400	24450	24500	24350	649
599	20240605	091400	251988750	24500	24350	24500	24350	276
600	20240605	091300	245259150	24350	24400	24400	24300	1777
601	20240605	091200	201977300	24400	24550	24550	24400	1996
602	20240605	091100	153108750	24550	24600	24600	24500	301
603	20240605	091000	145720600	24550	24600	24600	24550	234
604	20240605	090900	139969800	24600	24600	24650	24600	109
605	20240605	090800	137287900	24600	24650	24650	24600	110
606	20240605	090700	134577750	24700	24800	24800	24650	93
607	20240605	090600	132282250	24600	24600	24800	24550	208
608	20240605	090500	127173100	24500	24650	24650	24500	1017
609	20240605	090400	102181750	24600	24650	24650	24600	1045
610	20240605	090300	76437500	24650	24700	24750	24650	668
611	20240605	090200	59918450	24700	24700	24750	24700	946
612	20240605	090100	36527750	24700	24800	24800	24700	548
613	20240605	090000	22975650	24800	25000	25000	24800	919