KissMeData/036530/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192000	415548000	21200	21200	21200	21200	102
3	20240625	191900	415548000	21200	21200	21200	21200	0
4	20240625	191800	415548000	21200	21200	21200	21200	0
5	20240625	191700	415548000	21200	21200	21200	21200	0
6	20240625	191600	415548000	21200	21200	21200	21200	0
7	20240625	191500	415548000	21200	21200	21200	21200	0
8	20240625	191400	415548000	21200	21200	21200	21200	0
9	20240625	191300	415548000	21200	21200	21200	21200	0
10	20240625	191200	415548000	21200	21200	21200	21200	0
11	20240625	191100	415548000	21200	21200	21200	21200	0
12	20240625	191000	415548000	21200	21200	21200	21200	0
13	20240625	190900	415548000	21200	21200	21200	21200	0
14	20240625	190800	415548000	21200	21200	21200	21200	0
15	20240625	190700	415548000	21200	21200	21200	21200	0
16	20240625	190600	415548000	21200	21200	21200	21200	0
17	20240625	190500	415548000	21200	21200	21200	21200	0
18	20240625	190400	415548000	21200	21200	21200	21200	0
19	20240625	190300	415548000	21200	21200	21200	21200	0
20	20240625	190200	415548000	21200	21200	21200	21200	0
21	20240625	190100	415548000	21200	21200	21200	21200	0
22	20240625	190000	415548000	21200	21200	21200	21200	0
23	20240625	185900	415548000	21200	21200	21200	21200	0
24	20240625	185800	415548000	21200	21200	21200	21200	0
25	20240625	185700	415548000	21200	21200	21200	21200	0
26	20240625	185600	415548000	21200	21200	21200	21200	0
27	20240625	185500	415548000	21200	21200	21200	21200	0
28	20240625	185400	415548000	21200	21200	21200	21200	0
29	20240625	185300	415548000	21200	21200	21200	21200	0
30	20240625	185200	415548000	21200	21200	21200	21200	0
31	20240625	185100	415548000	21200	21200	21200	21200	0
32	20240625	185000	415548000	21200	21200	21200	21200	102
33	20240625	184900	415548000	21200	21200	21200	21200	0
34	20240625	184800	415548000	21200	21200	21200	21200	0
35	20240625	184700	415548000	21200	21200	21200	21200	0
36	20240625	184600	415548000	21200	21200	21200	21200	0
37	20240625	184500	415548000	21200	21200	21200	21200	0
38	20240625	184400	415548000	21200	21200	21200	21200	0
39	20240625	184300	415548000	21200	21200	21200	21200	0
40	20240625	184200	415548000	21200	21200	21200	21200	0
41	20240625	184100	415548000	21200	21200	21200	21200	0
42	20240625	184000	415548000	21200	21200	21200	21200	0
43	20240625	183900	415548000	21200	21200	21200	21200	0
44	20240625	183800	415548000	21200	21200	21200	21200	0
45	20240625	183700	415548000	21200	21200	21200	21200	0
46	20240625	183600	415548000	21200	21200	21200	21200	0
47	20240625	183500	415548000	21200	21200	21200	21200	0
48	20240625	183400	415548000	21200	21200	21200	21200	0
49	20240625	183300	415548000	21200	21200	21200	21200	0
50	20240625	183200	415548000	21200	21200	21200	21200	0
51	20240625	183100	415548000	21200	21200	21200	21200	0
52	20240625	183000	415548000	21200	21200	21200	21200	0
53	20240625	182900	415548000	21200	21200	21200	21200	0
54	20240625	182800	415548000	21200	21200	21200	21200	0
55	20240625	182700	415548000	21200	21200	21200	21200	0
56	20240625	182600	415548000	21200	21200	21200	21200	0
57	20240625	182500	415548000	21200	21200	21200	21200	0
58	20240625	182400	415548000	21200	21200	21200	21200	0
59	20240625	182300	415548000	21200	21200	21200	21200	0
60	20240625	182200	415548000	21200	21200	21200	21200	0
61	20240625	182100	415548000	21200	21200	21200	21200	0
62	20240625	182000	415548000	21200	21200	21200	21200	102
63	20240625	181900	415548000	21200	21200	21200	21200	0
64	20240625	181800	415548000	21200	21200	21200	21200	0
65	20240625	181700	415548000	21200	21200	21200	21200	0
66	20240625	181600	415548000	21200	21200	21200	21200	0
67	20240625	181500	415548000	21200	21200	21200	21200	0
68	20240625	181400	415548000	21200	21200	21200	21200	0
69	20240625	181300	415548000	21200	21200	21200	21200	0
70	20240625	181200	415548000	21200	21200	21200	21200	0
71	20240625	181100	415548000	21200	21200	21200	21200	0
72	20240625	181000	415548000	21200	21200	21200	21200	0
73	20240625	180900	415548000	21200	21200	21200	21200	0
74	20240625	180800	415548000	21200	21200	21200	21200	0
75	20240625	180700	415548000	21200	21200	21200	21200	0
76	20240625	180600	415548000	21200	21200	21200	21200	0
77	20240625	180500	415548000	21200	21200	21200	21200	0
78	20240625	180400	415548000	21200	21200	21200	21200	0
79	20240625	180300	415548000	21200	21200	21200	21200	0
80	20240625	180200	415548000	21200	21200	21200	21200	0
81	20240625	180100	415548000	21200	21200	21200	21200	0
82	20240625	180000	415548000	21200	21200	21200	21200	0
83	20240625	175900	415548000	21200	21200	21200	21200	0
84	20240625	175800	415548000	21200	21200	21200	21200	0
85	20240625	175700	415548000	21200	21200	21200	21200	0
86	20240625	175600	415548000	21200	21200	21200	21200	0
87	20240625	175500	415548000	21200	21200	21200	21200	0
88	20240625	175400	415548000	21200	21200	21200	21200	0
89	20240625	175300	415548000	21200	21200	21200	21200	0
90	20240625	175200	415548000	21200	21200	21200	21200	0
91	20240625	175100	415548000	21200	21200	21200	21200	0
92	20240625	175000	415548000	21200	21200	21200	21200	102
93	20240625	174900	415548000	21200	21200	21200	21200	0
94	20240625	174800	415548000	21200	21200	21200	21200	0
95	20240625	174700	415548000	21200	21200	21200	21200	0
96	20240625	174600	415548000	21200	21200	21200	21200	0
97	20240625	174500	415548000	21200	21200	21200	21200	0
98	20240625	174400	415548000	21200	21200	21200	21200	0
99	20240625	174300	415548000	21200	21200	21200	21200	0
100	20240625	174200	415548000	21200	21200	21200	21200	0
101	20240625	174100	415548000	21200	21200	21200	21200	0
102	20240625	174000	415548000	21200	21200	21200	21200	0
103	20240625	173900	415548000	21200	21200	21200	21200	0
104	20240625	173800	415548000	21200	21200	21200	21200	0
105	20240625	173700	415548000	21200	21200	21200	21200	0
106	20240625	173600	415548000	21200	21200	21200	21200	0
107	20240625	173500	415548000	21200	21200	21200	21200	0
108	20240625	173400	415548000	21200	21200	21200	21200	0
109	20240625	173300	415548000	21200	21200	21200	21200	0
110	20240625	173200	415548000	21200	21200	21200	21200	0
111	20240625	173100	415548000	21200	21200	21200	21200	0
112	20240625	173000	415548000	21200	21200	21200	21200	0
113	20240625	172900	415548000	21200	21200	21200	21200	0
114	20240625	172800	415548000	21200	21200	21200	21200	0
115	20240625	172700	415548000	21200	21200	21200	21200	0
116	20240625	172600	415548000	21200	21200	21200	21200	0
117	20240625	172500	415548000	21200	21200	21200	21200	0
118	20240625	172400	415548000	21200	21200	21200	21200	0
119	20240625	172300	415548000	21200	21200	21200	21200	0
120	20240625	172200	415548000	21200	21200	21200	21200	0
121	20240625	172100	415548000	21200	21200	21200	21200	0
122	20240625	172000	415548000	21200	21200	21200	21200	102
123	20240625	171900	415548000	21200	21200	21200	21200	0
124	20240625	171800	415548000	21200	21200	21200	21200	0
125	20240625	171700	415548000	21200	21200	21200	21200	0
126	20240625	171600	415548000	21200	21200	21200	21200	0
127	20240625	171500	415548000	21200	21200	21200	21200	0
128	20240625	171400	415548000	21200	21200	21200	21200	0
129	20240625	171300	415548000	21200	21200	21200	21200	0
130	20240625	171200	415548000	21200	21200	21200	21200	0
131	20240625	171100	415548000	21200	21200	21200	21200	0
132	20240625	171000	415548000	21200	21200	21200	21200	0
133	20240625	170900	415548000	21200	21200	21200	21200	0
134	20240625	170800	415548000	21200	21200	21200	21200	0
135	20240625	170700	415548000	21200	21200	21200	21200	0
136	20240625	170600	415548000	21200	21200	21200	21200	0
137	20240625	170500	415548000	21200	21200	21200	21200	0
138	20240625	170400	415548000	21200	21200	21200	21200	0
139	20240625	170300	415548000	21200	21200	21200	21200	0
140	20240625	170200	415548000	21200	21200	21200	21200	0
141	20240625	170100	415548000	21200	21200	21200	21200	0
142	20240625	170000	415548000	21200	21200	21200	21200	0
143	20240625	165900	415548000	21200	21200	21200	21200	0
144	20240625	165800	415548000	21200	21200	21200	21200	0
145	20240625	165700	415548000	21200	21200	21200	21200	0
146	20240625	165600	415548000	21200	21200	21200	21200	0
147	20240625	165500	415548000	21200	21200	21200	21200	0
148	20240625	165400	415548000	21200	21200	21200	21200	0
149	20240625	165300	415548000	21200	21200	21200	21200	0
150	20240625	165200	415548000	21200	21200	21200	21200	0
151	20240625	165100	415548000	21200	21200	21200	21200	0
152	20240625	165000	415548000	21200	21200	21200	21200	102
153	20240625	164900	415548000	21200	21200	21200	21200	0
154	20240625	164800	415548000	21200	21200	21200	21200	0
155	20240625	164700	415548000	21200	21200	21200	21200	0
156	20240625	164600	415548000	21200	21200	21200	21200	0
157	20240625	164500	415548000	21200	21200	21200	21200	0
158	20240625	164400	415548000	21200	21200	21200	21200	0
159	20240625	164300	415548000	21200	21200	21200	21200	0
160	20240625	164200	415548000	21200	21200	21200	21200	0
161	20240625	164100	415548000	21200	21200	21200	21200	0
162	20240625	164000	415548000	21200	21200	21200	21200	0
163	20240625	163900	415548000	21200	21200	21200	21200	0
164	20240625	163800	415548000	21200	21200	21200	21200	0
165	20240625	163700	415548000	21200	21200	21200	21200	0
166	20240625	163600	415548000	21200	21200	21200	21200	0
167	20240625	163500	415548000	21200	21200	21200	21200	0
168	20240625	163400	415548000	21200	21200	21200	21200	0
169	20240625	163300	415548000	21200	21200	21200	21200	0
170	20240625	163200	415548000	21200	21200	21200	21200	0
171	20240625	163100	415548000	21200	21200	21200	21200	0
172	20240625	163000	415548000	21200	21200	21200	21200	0
173	20240625	162900	415548000	21200	21200	21200	21200	0
174	20240625	162800	415548000	21200	21200	21200	21200	0
175	20240625	162700	415548000	21200	21200	21200	21200	0
176	20240625	162600	415548000	21200	21200	21200	21200	0
177	20240625	162500	415548000	21200	21200	21200	21200	0
178	20240625	162400	415548000	21200	21200	21200	21200	0
179	20240625	162300	415548000	21200	21200	21200	21200	0
180	20240625	162200	415548000	21200	21200	21200	21200	0
181	20240625	162100	415548000	21200	21200	21200	21200	0
182	20240625	162000	415548000	21200	21200	21200	21200	102
183	20240625	161900	415548000	21200	21200	21200	21200	0
184	20240625	161800	415548000	21200	21200	21200	21200	0
185	20240625	161700	415548000	21200	21200	21200	21200	0
186	20240625	161600	415548000	21200	21200	21200	21200	0
187	20240625	161500	415548000	21200	21200	21200	21200	0
188	20240625	161400	415548000	21200	21200	21200	21200	0
189	20240625	161300	415548000	21200	21200	21200	21200	0
190	20240625	161200	415548000	21200	21200	21200	21200	0
191	20240625	161100	415548000	21200	21200	21200	21200	0
192	20240625	161000	415548000	21200	21200	21200	21200	0
193	20240625	160900	415548000	21200	21200	21200	21200	0
194	20240625	160800	415548000	21200	21200	21200	21200	0
195	20240625	160700	415548000	21200	21200	21200	21200	0
196	20240625	160600	415548000	21200	21200	21200	21200	0
197	20240625	160500	415548000	21200	21200	21200	21200	0
198	20240625	160400	415548000	21200	21200	21200	21200	0
199	20240625	160300	415548000	21200	21200	21200	21200	0
200	20240625	160200	415548000	21200	21200	21200	21200	0
201	20240625	160100	415548000	21200	21200	21200	21200	0
202	20240625	160000	415548000	21200	21200	21200	21200	0
203	20240625	155900	415548000	21200	21200	21200	21200	0
204	20240625	155800	415548000	21200	21200	21200	21200	0
205	20240625	155700	415548000	21200	21200	21200	21200	0
206	20240625	155600	415548000	21200	21200	21200	21200	0
207	20240625	155500	415548000	21200	21200	21200	21200	0
208	20240625	155400	415548000	21200	21200	21200	21200	0
209	20240625	155300	415548000	21200	21200	21200	21200	0
210	20240625	155200	415548000	21200	21200	21200	21200	0
211	20240625	155100	415548000	21200	21200	21200	21200	0
212	20240625	155000	415548000	21200	21200	21200	21200	102
213	20240625	154900	415548000	21200	21200	21200	21200	0
214	20240625	154800	415548000	21200	21200	21200	21200	0
215	20240625	154700	415548000	21200	21200	21200	21200	0
216	20240625	154600	415548000	21200	21200	21200	21200	0
217	20240625	154500	415548000	21200	21200	21200	21200	0
218	20240625	154400	415548000	21200	21200	21200	21200	0
219	20240625	154300	415548000	21200	21200	21200	21200	0
220	20240625	154200	415548000	21200	21200	21200	21200	0
221	20240625	154100	415548000	21200	21200	21200	21200	0
222	20240625	154000	415548000	21200	21200	21200	21200	0
223	20240625	153900	415548000	21200	21200	21200	21200	0
224	20240625	153800	415548000	21200	21200	21200	21200	0
225	20240625	153700	415548000	21200	21200	21200	21200	0
226	20240625	153600	415548000	21200	21200	21200	21200	0
227	20240625	153500	415548000	21200	21200	21200	21200	0
228	20240625	153400	415548000	21200	21200	21200	21200	0
229	20240625	153300	415548000	21200	21200	21200	21200	0
230	20240625	153200	415548000	21200	21200	21200	21200	0
231	20240625	153100	415548000	21200	21200	21200	21200	0
232	20240625	153000	415548000	21200	21200	21200	21200	102
233	20240625	152900	413385600	21250	21250	21250	21250	0
234	20240625	152800	413385600	21250	21250	21250	21250	0
235	20240625	152700	413385600	21250	21250	21250	21250	0
236	20240625	152600	413385600	21250	21250	21250	21250	0
237	20240625	152500	413385600	21250	21250	21250	21250	0
238	20240625	152400	413385600	21250	21250	21250	21250	0
239	20240625	152300	413385600	21250	21250	21250	21250	0
240	20240625	152200	413385600	21250	21250	21250	21250	0
241	20240625	152100	413385600	21250	21250	21250	21250	0
242	20240625	152000	413385600	21250	21250	21250	21250	0
243	20240625	151900	413385600	21250	21250	21250	21250	5
244	20240625	151800	413279350	21250	21250	21250	21250	0
245	20240625	151700	413279350	21250	21250	21250	21250	0
246	20240625	151600	413279350	21250	21250	21250	21250	0
247	20240625	151500	413279350	21250	21250	21250	21250	0
248	20240625	151400	413279350	21250	21250	21250	21250	0
249	20240625	151300	413279350	21250	21250	21250	21250	0
250	20240625	151200	413279350	21250	21250	21250	21250	1
251	20240625	151100	413258100	21050	21050	21050	21050	0
252	20240625	151000	413258100	21050	21050	21050	21050	1
253	20240625	150900	413237050	21150	21150	21150	21150	61
254	20240625	150800	411946900	21050	21050	21050	21050	0
255	20240625	150700	411946900	21050	21050	21050	21050	82
256	20240625	150600	410220800	21100	21100	21100	21100	0
257	20240625	150500	410220800	21100	21100	21100	21100	76
258	20240625	150400	408617200	21150	21150	21150	21150	0
259	20240625	150300	408617200	21150	21150	21150	21150	0
260	20240625	150200	408617200	21150	21100	21150	21100	9
261	20240625	150100	408427250	21200	21200	21200	21200	0
262	20240625	150000	408427250	21200	21200	21200	21200	0
263	20240625	145900	408427250	21200	21200	21200	21200	0
264	20240625	145800	408427250	21200	21200	21200	21200	0
265	20240625	145700	408427250	21200	21200	21200	21200	1
266	20240625	145600	408406050	21150	21150	21150	21150	7
267	20240625	145500	408258000	21150	21150	21150	21150	21
268	20240625	145400	407813850	21200	21200	21200	21200	0
269	20240625	145300	407813850	21200	21200	21200	21200	0
270	20240625	145200	407813850	21200	21200	21200	21200	1
271	20240625	145100	407792650	21150	21200	21200	21150	81
272	20240625	145000	406079450	21150	21150	21200	21150	83
273	20240625	144900	404323850	21100	21100	21100	21100	0
274	20240625	144800	404323850	21100	21100	21100	21100	8
275	20240625	144700	404155050	21150	21150	21150	21150	0
276	20240625	144600	404155050	21150	21150	21150	21150	0
277	20240625	144500	404155050	21150	21050	21150	21050	24
278	20240625	144400	403648950	21100	21100	21100	21100	0
279	20240625	144300	403648950	21100	21100	21100	21100	15
280	20240625	144200	403332450	21050	21050	21050	21050	0
281	20240625	144100	403332450	21050	21050	21050	21050	0
282	20240625	144000	403332450	21050	21100	21100	21050	110
283	20240625	143900	401016850	21100	21050	21100	21050	19
284	20240625	143800	400616300	21100	21100	21100	21100	0
285	20240625	143700	400616300	21100	21100	21100	21100	0
286	20240625	143600	400616300	21100	21100	21100	21100	7
287	20240625	143500	400468600	21150	21150	21150	21150	1
288	20240625	143400	400447450	21150	21150	21150	21150	15
289	20240625	143300	400130200	21200	21200	21200	21200	0
290	20240625	143200	400130200	21200	21200	21200	21200	0
291	20240625	143100	400130200	21200	21200	21200	21200	0
292	20240625	143000	400130200	21200	21200	21200	21150	32
293	20240625	142900	399452150	21200	21150	21200	21150	76
294	20240625	142800	397844550	21200	21200	21200	21200	0
295	20240625	142700	397844550	21200	21200	21200	21200	1
296	20240625	142600	397823350	21150	21150	21150	21150	40
297	20240625	142500	396977350	21150	21150	21150	21150	0
298	20240625	142400	396977350	21150	21150	21150	21150	0
299	20240625	142300	396977350	21150	21150	21150	21150	47
300	20240625	142200	395983300	21150	21150	21150	21150	0
301	20240625	142100	395983300	21150	21150	21150	21150	100
302	20240625	142000	393868300	21050	21050	21200	21050	2018
303	20240625	141900	351388000	21200	21200	21200	21200	0
304	20240625	141800	351388000	21200	21200	21200	21200	0
305	20240625	141700	351388000	21200	21150	21200	21150	16
306	20240625	141600	351049550	21100	21100	21100	21100	0
307	20240625	141500	351049550	21100	21100	21100	21100	0
308	20240625	141400	351049550	21100	21100	21100	21100	156
309	20240625	141300	347757950	21100	21250	21250	21100	284
310	20240625	141200	341765400	21100	21100	21100	21100	10
311	20240625	141100	341554400	21100	21200	21200	21100	50
312	20240625	141000	340495400	21200	21200	21200	21150	46
313	20240625	140900	339520550	21200	21200	21200	21200	0
314	20240625	140800	339520550	21200	21200	21200	21200	0
315	20240625	140700	339520550	21200	21200	21200	21200	84
316	20240625	140600	337739750	21250	21250	21250	21250	0
317	20240625	140500	337739750	21250	21150	21250	21150	340
318	20240625	140400	330531150	21200	21200	21200	21200	9
319	20240625	140300	330340350	21050	21050	21100	21050	4023
320	20240625	140200	245655500	21050	21050	21050	21050	8
321	20240625	140100	245487100	21050	21050	21050	21050	703
322	20240625	140000	230688950	21050	21100	21200	21050	130
323	20240625	135900	227945050	21100	21100	21100	21100	0
324	20240625	135800	227945050	21100	21100	21100	21100	0
325	20240625	135700	227945050	21100	21100	21100	21100	17
326	20240625	135600	227586350	21100	21100	21100	21100	0
327	20240625	135500	227586350	21100	21100	21100	21100	0
328	20240625	135400	227586350	21100	21100	21100	21100	24
329	20240625	135300	227079950	21050	21050	21050	21050	8
330	20240625	135200	226911550	21100	21100	21100	21100	0
331	20240625	135100	226911550	21100	21100	21100	21100	0
332	20240625	135000	226911550	21100	21100	21100	21050	46
333	20240625	134900	225941300	21050	21050	21050	21050	0
334	20240625	134800	225941300	21050	21050	21050	21050	9
335	20240625	134700	225751850	21050	21050	21050	21050	132
336	20240625	134600	222973250	21050	21050	21050	21050	5
337	20240625	134500	222868000	21050	21050	21050	21050	15
338	20240625	134400	222552250	21050	21050	21050	21050	137
339	20240625	134300	219668400	21100	21050	21100	21050	59
340	20240625	134200	218425300	21050	21050	21050	21050	0
341	20240625	134100	218425300	21050	21050	21050	21050	259
342	20240625	134000	212973350	21050	21100	21100	21050	59
343	20240625	133900	211731350	21150	21150	21150	21150	0
344	20240625	133800	211731350	21150	21150	21150	21150	0
345	20240625	133700	211731350	21150	21150	21150	21150	0
346	20240625	133600	211731350	21150	21150	21150	21150	0
347	20240625	133500	211731350	21150	21150	21150	21150	0
348	20240625	133400	211731350	21150	21150	21150	21150	0
349	20240625	133300	211731350	21150	21150	21150	21150	7
350	20240625	133200	211583300	21150	21150	21150	21150	1
351	20240625	133100	211562150	21150	21150	21150	21150	0
352	20240625	133000	211562150	21150	21150	21150	21100	119
353	20240625	132900	209045650	21150	21150	21150	21150	0
354	20240625	132800	209045650	21150	21050	21150	21050	63
355	20240625	132700	207717150	21050	21050	21050	21050	23
356	20240625	132600	207233000	21050	21050	21050	21050	0
357	20240625	132500	207233000	21050	21050	21050	21050	0
358	20240625	132400	207233000	21050	21050	21050	21050	30
359	20240625	132300	206601500	21050	21050	21050	21050	101
360	20240625	132200	204475450	21100	21050	21100	21050	29
361	20240625	132100	203863950	21000	21000	21000	21000	0
362	20240625	132000	203863950	21000	21000	21000	21000	51
363	20240625	131900	202792950	21050	21050	21050	21050	15
364	20240625	131800	202477200	21100	21100	21100	21100	0
365	20240625	131700	202477200	21100	21100	21100	21100	0
366	20240625	131600	202477200	21100	21100	21100	21100	0
367	20240625	131500	202477200	21100	21100	21100	21100	0
368	20240625	131400	202477200	21100	21100	21100	21100	0
369	20240625	131300	202477200	21100	21100	21100	21100	10
370	20240625	131200	202266200	21100	21100	21100	21100	8
371	20240625	131100	202097400	21100	21100	21100	21100	0
372	20240625	131000	202097400	21100	21050	21100	21050	50
373	20240625	130900	201042850	21050	21050	21050	21050	38
374	20240625	130800	200242950	21000	21000	21000	21000	15
375	20240625	130700	199927950	21000	21000	21000	21000	0
376	20240625	130600	199927950	21000	21000	21000	21000	650
377	20240625	130500	186277950	21050	21050	21050	21050	0
378	20240625	130400	186277950	21050	21050	21050	21050	0
379	20240625	130300	186277950	21050	21050	21050	21050	0
380	20240625	130200	186277950	21050	21050	21050	21050	15
381	20240625	130100	185962200	21050	21050	21050	21050	243
382	20240625	130000	180847050	21050	21050	21050	21050	52
383	20240625	125900	179752450	21100	21100	21100	21100	0
384	20240625	125800	179752450	21100	21100	21100	21100	0
385	20240625	125700	179752450	21100	21100	21100	21100	8
386	20240625	125600	179583650	21100	21100	21100	21100	0
387	20240625	125500	179583650	21100	21100	21100	21100	0
388	20240625	125400	179583650	21100	21100	21100	21100	0
389	20240625	125300	179583650	21100	21100	21100	21100	7
390	20240625	125200	179435950	21150	21150	21150	21150	0
391	20240625	125100	179435950	21150	21150	21150	21150	4
392	20240625	125000	179351350	21150	21150	21150	21100	47
393	20240625	124900	178357650	21100	21100	21100	21100	0
394	20240625	124800	178357650	21100	21100	21100	21100	0
395	20240625	124700	178357650	21100	21100	21100	21100	15
396	20240625	124600	178041150	21100	21100	21100	21100	222
397	20240625	124500	173356950	21150	21150	21150	21150	0
398	20240625	124400	173356950	21150	21150	21150	21150	30
399	20240625	124300	172722450	21150	21150	21150	21150	0
400	20240625	124200	172722450	21150	21150	21150	21150	8
401	20240625	124100	172553250	21150	21150	21150	21150	2
402	20240625	124000	172510950	21150	21150	21150	21150	51
403	20240625	123900	171432300	21150	21150	21150	21150	7
404	20240625	123800	171284250	21150	21150	21150	21150	0
405	20240625	123700	171284250	21150	21150	21150	21150	0
406	20240625	123600	171284250	21150	21150	21150	21150	8
407	20240625	123500	171115050	21150	21150	21150	21150	0
408	20240625	123400	171115050	21150	21150	21150	21150	0
409	20240625	123300	171115050	21150	21150	21150	21150	19
410	20240625	123200	170713200	21150	21150	21150	21150	0
411	20240625	123100	170713200	21150	21150	21150	21150	150
412	20240625	123000	167540700	21200	21200	21200	21150	49
413	20240625	122900	166502300	21150	21150	21150	21150	0
414	20240625	122800	166502300	21150	21150	21150	21150	0
415	20240625	122700	166502300	21150	21150	21150	21150	7
416	20240625	122600	166354250	21150	21150	21150	21150	0
417	20240625	122500	166354250	21150	21150	21150	21150	7
418	20240625	122400	166206200	21150	21150	21150	21150	0
419	20240625	122300	166206200	21150	21150	21150	21150	0
420	20240625	122200	166206200	21150	21150	21150	21150	8
421	20240625	122100	166037000	21150	21150	21150	21150	2
422	20240625	122000	165994700	21150	21150	21150	21150	21
423	20240625	121900	165550550	21150	21150	21150	21150	7
424	20240625	121800	165402500	21200	21200	21200	21200	6
425	20240625	121700	165275300	21200	21200	21200	21200	2
426	20240625	121600	165232900	21150	21150	21150	21150	8
427	20240625	121500	165063700	21150	21150	21150	21150	0
428	20240625	121400	165063700	21150	21150	21150	21150	0
429	20240625	121300	165063700	21150	21150	21150	21150	7
430	20240625	121200	164915650	21200	21200	21200	21200	0
431	20240625	121100	164915650	21200	21200	21200	21200	0
432	20240625	121000	164915650	21200	21150	21200	21150	178
433	20240625	120900	161148750	21150	21150	21150	21150	0
434	20240625	120800	161148750	21150	21150	21150	21150	0
435	20240625	120700	161148750	21150	21150	21150	21150	7
436	20240625	120600	161000700	21150	21150	21150	21150	0
437	20240625	120500	161000700	21150	21150	21150	21150	7
438	20240625	120400	160852650	21150	21150	21150	21150	0
439	20240625	120300	160852650	21150	21150	21150	21150	0
440	20240625	120200	160852650	21150	21150	21150	21150	8
441	20240625	120100	160683450	21150	21150	21150	21150	0
442	20240625	120000	160683450	21150	21150	21150	21150	24
443	20240625	115900	160175850	21150	21150	21150	21150	7
444	20240625	115800	160027800	21150	21150	21150	21150	0
445	20240625	115700	160027800	21150	21150	21150	21150	0
446	20240625	115600	160027800	21150	21150	21150	21150	8
447	20240625	115500	159858600	21150	21150	21150	21150	0
448	20240625	115400	159858600	21150	21150	21150	21150	0
449	20240625	115300	159858600	21150	21150	21150	21150	7
450	20240625	115200	159710550	21200	21200	21200	21200	0
451	20240625	115100	159710550	21200	21200	21200	21200	39
452	20240625	115000	158883750	21200	21150	21200	21150	34
453	20240625	114900	158163700	21150	21150	21150	21150	0
454	20240625	114800	158163700	21150	21150	21150	21150	0
455	20240625	114700	158163700	21150	21150	21150	21150	600
456	20240625	114600	145473700	21150	21150	21150	21150	0
457	20240625	114500	145473700	21150	21150	21150	21150	7
458	20240625	114400	145325650	21200	21200	21200	21200	0
459	20240625	114300	145325650	21200	21200	21200	21200	1
460	20240625	114200	145304450	21150	21150	21150	21150	8
461	20240625	114100	145135250	21150	21150	21150	21150	0
462	20240625	114000	145135250	21150	21150	21150	21150	21
463	20240625	113900	144691100	21200	21200	21200	21200	27
464	20240625	113800	144118700	21200	21200	21200	21200	0
465	20240625	113700	144118700	21200	21200	21200	21200	0
466	20240625	113600	144118700	21200	21200	21200	21200	8
467	20240625	113500	143949100	21200	21200	21200	21200	0
468	20240625	113400	143949100	21200	21200	21200	21200	0
469	20240625	113300	143949100	21200	21200	21200	21200	7
470	20240625	113200	143800700	21250	21250	21250	21250	0
471	20240625	113100	143800700	21250	21250	21250	21250	8
472	20240625	113000	143630700	21250	21250	21250	21200	47
473	20240625	112900	142632350	21200	21200	21200	21200	0
474	20240625	112800	142632350	21200	21200	21200	21200	0
475	20240625	112700	142632350	21200	21200	21200	21200	7
476	20240625	112600	142483950	21200	21200	21200	21200	0
477	20240625	112500	142483950	21200	21200	21200	21200	8
478	20240625	112400	142314350	21200	21200	21200	21200	0
479	20240625	112300	142314350	21200	21200	21200	21200	0
480	20240625	112200	142314350	21200	21200	21200	21200	7
481	20240625	112100	142165950	21150	21150	21150	21150	0
482	20240625	112000	142165950	21150	21150	21150	21150	21
483	20240625	111900	141721800	21200	21200	21200	21200	7
484	20240625	111800	141573400	21200	21200	21200	21200	0
485	20240625	111700	141573400	21200	21200	21200	21200	0
486	20240625	111600	141573400	21200	21200	21200	21200	8
487	20240625	111500	141403800	21200	21200	21200	21200	0
488	20240625	111400	141403800	21200	21200	21200	21200	0
489	20240625	111300	141403800	21200	21200	21200	21200	7
490	20240625	111200	141255400	21250	21250	21250	21250	0
491	20240625	111100	141255400	21250	21250	21250	21250	16
492	20240625	111000	140915400	21250	21250	21250	21200	40
493	20240625	110900	140065800	21200	21200	21200	21200	0
494	20240625	110800	140065800	21200	21200	21200	21200	14
495	20240625	110700	139769000	21200	21200	21200	21200	108
496	20240625	110600	137479400	21200	21200	21200	21200	0
497	20240625	110500	137479400	21200	21200	21200	21200	21
498	20240625	110400	137034200	21200	21200	21200	21200	0
499	20240625	110300	137034200	21200	21200	21200	21200	0
500	20240625	110200	137034200	21200	21200	21200	21200	0
501	20240625	110100	137034200	21200	21200	21200	21200	3
502	20240625	110000	136970600	21200	21200	21200	21200	20
503	20240625	105900	136546600	21250	21250	21250	21250	7
504	20240625	105800	136397850	21200	21200	21200	21200	0
505	20240625	105700	136397850	21200	21200	21200	21200	0
506	20240625	105600	136397850	21200	21200	21200	21200	15
507	20240625	105500	136079850	21250	21250	21250	21250	0
508	20240625	105400	136079850	21250	21250	21250	21250	0
509	20240625	105300	136079850	21250	21250	21250	21250	0
510	20240625	105200	136079850	21250	21250	21250	21250	0
511	20240625	105100	136079850	21250	21250	21250	21250	25
512	20240625	105000	135548600	21250	21250	21250	21200	43
513	20240625	104900	134635250	21200	21200	21200	21200	0
514	20240625	104800	134635250	21200	21200	21200	21200	0
515	20240625	104700	134635250	21200	21250	21250	21200	69
516	20240625	104600	133169350	21200	21200	21200	21200	0
517	20240625	104500	133169350	21200	21200	21200	21200	8
518	20240625	104400	132999750	21200	21200	21200	21200	0
519	20240625	104300	132999750	21200	21200	21200	21200	0
520	20240625	104200	132999750	21200	21200	21200	21200	51
521	20240625	104100	131918550	21200	21100	21200	21100	89
522	20240625	104000	130032050	21100	21100	21100	21100	16
523	20240625	103900	129694450	21150	21150	21150	21150	7
524	20240625	103800	129546400	21150	21150	21150	21150	0
525	20240625	103700	129546400	21150	21150	21150	21150	0
526	20240625	103600	129546400	21150	21100	21150	21100	10
527	20240625	103500	129335300	21100	21100	21100	21100	0
528	20240625	103400	129335300	21100	21100	21100	21100	0
529	20240625	103300	129335300	21100	21100	21100	21100	7
530	20240625	103200	129187600	21150	21150	21150	21150	0
531	20240625	103100	129187600	21150	21150	21150	21150	17
532	20240625	103000	128828050	21150	21150	21150	21100	45
533	20240625	102900	127876700	21100	21100	21100	21100	0
534	20240625	102800	127876700	21100	21100	21100	21100	0
535	20240625	102700	127876700	21100	21100	21100	21100	73
536	20240625	102600	126336400	21100	21100	21100	21100	0
537	20240625	102500	126336400	21100	21100	21100	21100	8
538	20240625	102400	126167600	21100	21100	21100	21100	0
539	20240625	102300	126167600	21100	21100	21100	21100	0
540	20240625	102200	126167600	21100	21100	21100	21100	17
541	20240625	102100	125808900	21100	21100	21100	21100	3
542	20240625	102000	125745600	21100	21000	21100	21000	48
543	20240625	101900	124733000	21150	21150	21150	21150	0
544	20240625	101800	124733000	21150	21150	21150	21150	0
545	20240625	101700	124733000	21150	21150	21150	21150	1
546	20240625	101600	124711850	21000	21000	21000	21000	8
547	20240625	101500	124543850	21050	21050	21050	21050	0
548	20240625	101400	124543850	21050	21050	21050	21050	0
549	20240625	101300	124543850	21050	21050	21050	21050	8
550	20240625	101200	124375450	21000	21200	21200	21000	136
551	20240625	101100	121511000	21250	21250	21250	21250	0
552	20240625	101000	121511000	21250	21250	21250	21250	32
553	20240625	100900	120831000	21250	21250	21250	21250	0
554	20240625	100800	120831000	21250	21250	21250	21250	1
555	20240625	100700	120809750	21250	21250	21250	21250	1
556	20240625	100600	120788500	21200	21200	21200	21200	0
557	20240625	100500	120788500	21200	21200	21200	21200	0
558	20240625	100400	120788500	21200	21200	21200	21200	0
559	20240625	100300	120788500	21200	21200	21200	21200	0
560	20240625	100200	120788500	21200	21200	21200	21200	0
561	20240625	100100	120788500	21200	21200	21200	21200	3
562	20240625	100000	120724900	21200	21250	21250	21200	18
563	20240625	095900	120343250	21250	21250	21250	21250	0
564	20240625	095800	120343250	21250	21250	21250	21250	7
565	20240625	095700	120194500	21250	21250	21250	21250	0
566	20240625	095600	120194500	21250	21250	21250	21250	0
567	20240625	095500	120194500	21250	21250	21250	21250	0
568	20240625	095400	120194500	21250	21250	21250	21250	0
569	20240625	095300	120194500	21250	21250	21250	21250	0
570	20240625	095200	120194500	21250	21250	21250	21250	0
571	20240625	095100	120194500	21250	21250	21250	21250	27
572	20240625	095000	119620750	21250	21250	21250	21250	15
573	20240625	094900	119302000	21200	21200	21200	21200	0
574	20240625	094800	119302000	21200	21200	21200	21200	0
575	20240625	094700	119302000	21200	21200	21200	21200	5
576	20240625	094600	119196000	21250	21250	21250	21250	0
577	20240625	094500	119196000	21250	21250	21250	21250	5
578	20240625	094400	119089750	21150	21150	21150	21150	0
579	20240625	094300	119089750	21150	21150	21150	21150	0
580	20240625	094200	119089750	21150	21150	21150	21150	0
581	20240625	094100	119089750	21150	21050	21150	21050	8
582	20240625	094000	118921150	21050	21200	21200	21050	3107
583	20240625	093900	53054450	21200	21200	21200	21200	0
584	20240625	093800	53054450	21200	21200	21200	21200	0
585	20240625	093700	53054450	21200	21200	21200	21200	0
586	20240625	093600	53054450	21200	21200	21200	21200	6
587	20240625	093500	52927250	21200	21200	21200	21200	1
588	20240625	093400	52906050	21200	21200	21200	21200	0
589	20240625	093300	52906050	21200	21200	21200	21200	0
590	20240625	093200	52906050	21200	21200	21200	21200	0
591	20240625	093100	52906050	21200	21200	21200	21200	46
592	20240625	093000	51930850	21200	21200	21200	21200	16
593	20240625	092900	51591650	21200	21200	21200	21200	7
594	20240625	092800	51443250	21150	21050	21150	21050	1051
595	20240625	092700	29226200	21050	21050	21050	21050	0
596	20240625	092600	29226200	21050	21050	21050	21050	0
597	20240625	092500	29226200	21050	21050	21050	21050	0
598	20240625	092400	29226200	21050	21050	21050	21050	0
599	20240625	092300	29226200	21050	21050	21050	21050	0
600	20240625	092200	29226200	21050	21050	21050	21050	0
601	20240625	092100	29226200	21050	21050	21050	21050	13
602	20240625	092000	28952550	21050	21100	21100	21050	24
603	20240625	091900	28446500	21150	21150	21150	21150	0
604	20240625	091800	28446500	21150	21150	21150	21150	0
605	20240625	091700	28446500	21150	21150	21150	21150	0
606	20240625	091600	28446500	21150	21150	21150	21150	0
607	20240625	091500	28446500	21150	21150	21150	21150	0
608	20240625	091400	28446500	21150	21150	21150	21150	0
609	20240625	091300	28446500	21150	21150	21150	21150	0
610	20240625	091200	28446500	21150	21150	21150	21150	1
611	20240625	091100	28425350	21100	21150	21150	21100	366
612	20240625	091000	20684950	21150	21200	21200	21150	947
613	20240625	090900	655850	21200	21200	21200	21200	10
614	20240625	090800	443850	21100	21100	21100	21100	0
615	20240625	090700	443850	21100	21100	21100	21100	0
616	20240625	090600	443850	21100	21100	21100	21100	0
617	20240625	090500	443850	21100	21100	21100	21100	0
618	20240625	090400	443850	21100	21100	21100	21100	0
619	20240625	090300	443850	21100	21100	21100	21100	0
620	20240625	090200	443850	21100	21100	21100	21100	7
621	20240625	090100	296150	21150	21150	21150	21150	0
622	20240625	090000	296150	21150	21200	21200	21150	14