KissMeData/073490/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	195400	215051000	21800	21800	21800	21800	340
3	20240628	195300	215051000	21800	21800	21800	21800	0
4	20240628	195200	215051000	21800	21800	21800	21800	0
5	20240628	195100	215051000	21800	21800	21800	21800	0
6	20240628	195000	215051000	21800	21800	21800	21800	0
7	20240628	194900	215051000	21800	21800	21800	21800	0
8	20240628	194800	215051000	21800	21800	21800	21800	0
9	20240628	194700	215051000	21800	21800	21800	21800	0
10	20240628	194600	215051000	21800	21800	21800	21800	0
11	20240628	194500	215051000	21800	21800	21800	21800	0
12	20240628	194400	215051000	21800	21800	21800	21800	0
13	20240628	194300	215051000	21800	21800	21800	21800	0
14	20240628	194200	215051000	21800	21800	21800	21800	0
15	20240628	194100	215051000	21800	21800	21800	21800	0
16	20240628	194000	215051000	21800	21800	21800	21800	0
17	20240628	193900	215051000	21800	21800	21800	21800	0
18	20240628	193800	215051000	21800	21800	21800	21800	0
19	20240628	193700	215051000	21800	21800	21800	21800	0
20	20240628	193600	215051000	21800	21800	21800	21800	0
21	20240628	193500	215051000	21800	21800	21800	21800	0
22	20240628	193400	215051000	21800	21800	21800	21800	0
23	20240628	193300	215051000	21800	21800	21800	21800	0
24	20240628	193200	215051000	21800	21800	21800	21800	0
25	20240628	193100	215051000	21800	21800	21800	21800	0
26	20240628	193000	215051000	21800	21800	21800	21800	0
27	20240628	192900	215051000	21800	21800	21800	21800	0
28	20240628	192800	215051000	21800	21800	21800	21800	0
29	20240628	192700	215051000	21800	21800	21800	21800	0
30	20240628	192600	215051000	21800	21800	21800	21800	0
31	20240628	192500	215051000	21800	21800	21800	21800	0
32	20240628	192400	215051000	21800	21800	21800	21800	340
33	20240628	192300	215051000	21800	21800	21800	21800	0
34	20240628	192200	215051000	21800	21800	21800	21800	0
35	20240628	192100	215051000	21800	21800	21800	21800	0
36	20240628	192000	215051000	21800	21800	21800	21800	0
37	20240628	191900	215051000	21800	21800	21800	21800	0
38	20240628	191800	215051000	21800	21800	21800	21800	0
39	20240628	191700	215051000	21800	21800	21800	21800	0
40	20240628	191600	215051000	21800	21800	21800	21800	0
41	20240628	191500	215051000	21800	21800	21800	21800	0
42	20240628	191400	215051000	21800	21800	21800	21800	0
43	20240628	191300	215051000	21800	21800	21800	21800	0
44	20240628	191200	215051000	21800	21800	21800	21800	0
45	20240628	191100	215051000	21800	21800	21800	21800	0
46	20240628	191000	215051000	21800	21800	21800	21800	0
47	20240628	190900	215051000	21800	21800	21800	21800	0
48	20240628	190800	215051000	21800	21800	21800	21800	0
49	20240628	190700	215051000	21800	21800	21800	21800	0
50	20240628	190600	215051000	21800	21800	21800	21800	0
51	20240628	190500	215051000	21800	21800	21800	21800	0
52	20240628	190400	215051000	21800	21800	21800	21800	0
53	20240628	190300	215051000	21800	21800	21800	21800	0
54	20240628	190200	215051000	21800	21800	21800	21800	0
55	20240628	190100	215051000	21800	21800	21800	21800	0
56	20240628	190000	215051000	21800	21800	21800	21800	0
57	20240628	185900	215051000	21800	21800	21800	21800	0
58	20240628	185800	215051000	21800	21800	21800	21800	0
59	20240628	185700	215051000	21800	21800	21800	21800	0
60	20240628	185600	215051000	21800	21800	21800	21800	0
61	20240628	185500	215051000	21800	21800	21800	21800	0
62	20240628	185400	215051000	21800	21800	21800	21800	340
63	20240628	185300	215051000	21800	21800	21800	21800	0
64	20240628	185200	215051000	21800	21800	21800	21800	0
65	20240628	185100	215051000	21800	21800	21800	21800	0
66	20240628	185000	215051000	21800	21800	21800	21800	0
67	20240628	184900	215051000	21800	21800	21800	21800	0
68	20240628	184800	215051000	21800	21800	21800	21800	0
69	20240628	184700	215051000	21800	21800	21800	21800	0
70	20240628	184600	215051000	21800	21800	21800	21800	0
71	20240628	184500	215051000	21800	21800	21800	21800	0
72	20240628	184400	215051000	21800	21800	21800	21800	0
73	20240628	184300	215051000	21800	21800	21800	21800	0
74	20240628	184200	215051000	21800	21800	21800	21800	0
75	20240628	184100	215051000	21800	21800	21800	21800	0
76	20240628	184000	215051000	21800	21800	21800	21800	0
77	20240628	183900	215051000	21800	21800	21800	21800	0
78	20240628	183800	215051000	21800	21800	21800	21800	0
79	20240628	183700	215051000	21800	21800	21800	21800	0
80	20240628	183600	215051000	21800	21800	21800	21800	0
81	20240628	183500	215051000	21800	21800	21800	21800	0
82	20240628	183400	215051000	21800	21800	21800	21800	0
83	20240628	183300	215051000	21800	21800	21800	21800	0
84	20240628	183200	215051000	21800	21800	21800	21800	0
85	20240628	183100	215051000	21800	21800	21800	21800	0
86	20240628	183000	215051000	21800	21800	21800	21800	0
87	20240628	182900	215051000	21800	21800	21800	21800	0
88	20240628	182800	215051000	21800	21800	21800	21800	0
89	20240628	182700	215051000	21800	21800	21800	21800	0
90	20240628	182600	215051000	21800	21800	21800	21800	0
91	20240628	182500	215051000	21800	21800	21800	21800	0
92	20240628	182400	215051000	21800	21800	21800	21800	340
93	20240628	182300	215051000	21800	21800	21800	21800	0
94	20240628	182200	215051000	21800	21800	21800	21800	0
95	20240628	182100	215051000	21800	21800	21800	21800	0
96	20240628	182000	215051000	21800	21800	21800	21800	0
97	20240628	181900	215051000	21800	21800	21800	21800	0
98	20240628	181800	215051000	21800	21800	21800	21800	0
99	20240628	181700	215051000	21800	21800	21800	21800	0
100	20240628	181600	215051000	21800	21800	21800	21800	0
101	20240628	181500	215051000	21800	21800	21800	21800	0
102	20240628	181400	215051000	21800	21800	21800	21800	0
103	20240628	181300	215051000	21800	21800	21800	21800	0
104	20240628	181200	215051000	21800	21800	21800	21800	0
105	20240628	181100	215051000	21800	21800	21800	21800	0
106	20240628	181000	215051000	21800	21800	21800	21800	0
107	20240628	180900	215051000	21800	21800	21800	21800	0
108	20240628	180800	215051000	21800	21800	21800	21800	0
109	20240628	180700	215051000	21800	21800	21800	21800	0
110	20240628	180600	215051000	21800	21800	21800	21800	0
111	20240628	180500	215051000	21800	21800	21800	21800	0
112	20240628	180400	215051000	21800	21800	21800	21800	0
113	20240628	180300	215051000	21800	21800	21800	21800	0
114	20240628	180200	215051000	21800	21800	21800	21800	0
115	20240628	180100	215051000	21800	21800	21800	21800	0
116	20240628	180000	215051000	21800	21800	21800	21800	0
117	20240628	175900	215051000	21800	21800	21800	21800	0
118	20240628	175800	215051000	21800	21800	21800	21800	0
119	20240628	175700	215051000	21800	21800	21800	21800	0
120	20240628	175600	215051000	21800	21800	21800	21800	0
121	20240628	175500	215051000	21800	21800	21800	21800	0
122	20240628	175400	215051000	21800	21800	21800	21800	340
123	20240628	175300	215051000	21800	21800	21800	21800	0
124	20240628	175200	215051000	21800	21800	21800	21800	0
125	20240628	175100	215051000	21800	21800	21800	21800	0
126	20240628	175000	215051000	21800	21800	21800	21800	0
127	20240628	174900	215051000	21800	21800	21800	21800	0
128	20240628	174800	215051000	21800	21800	21800	21800	0
129	20240628	174700	215051000	21800	21800	21800	21800	0
130	20240628	174600	215051000	21800	21800	21800	21800	0
131	20240628	174500	215051000	21800	21800	21800	21800	0
132	20240628	174400	215051000	21800	21800	21800	21800	0
133	20240628	174300	215051000	21800	21800	21800	21800	0
134	20240628	174200	215051000	21800	21800	21800	21800	0
135	20240628	174100	215051000	21800	21800	21800	21800	0
136	20240628	174000	215051000	21800	21800	21800	21800	0
137	20240628	173900	215051000	21800	21800	21800	21800	0
138	20240628	173800	215051000	21800	21800	21800	21800	0
139	20240628	173700	215051000	21800	21800	21800	21800	0
140	20240628	173600	215051000	21800	21800	21800	21800	0
141	20240628	173500	215051000	21800	21800	21800	21800	0
142	20240628	173400	215051000	21800	21800	21800	21800	0
143	20240628	173300	215051000	21800	21800	21800	21800	0
144	20240628	173200	215051000	21800	21800	21800	21800	0
145	20240628	173100	215051000	21800	21800	21800	21800	0
146	20240628	173000	215051000	21800	21800	21800	21800	0
147	20240628	172900	215051000	21800	21800	21800	21800	0
148	20240628	172800	215051000	21800	21800	21800	21800	0
149	20240628	172700	215051000	21800	21800	21800	21800	0
150	20240628	172600	215051000	21800	21800	21800	21800	0
151	20240628	172500	215051000	21800	21800	21800	21800	0
152	20240628	172400	215051000	21800	21800	21800	21800	340
153	20240628	172300	215051000	21800	21800	21800	21800	0
154	20240628	172200	215051000	21800	21800	21800	21800	0
155	20240628	172100	215051000	21800	21800	21800	21800	0
156	20240628	172000	215051000	21800	21800	21800	21800	0
157	20240628	171900	215051000	21800	21800	21800	21800	0
158	20240628	171800	215051000	21800	21800	21800	21800	0
159	20240628	171700	215051000	21800	21800	21800	21800	0
160	20240628	171600	215051000	21800	21800	21800	21800	0
161	20240628	171500	215051000	21800	21800	21800	21800	0
162	20240628	171400	215051000	21800	21800	21800	21800	0
163	20240628	171300	215051000	21800	21800	21800	21800	0
164	20240628	171200	215051000	21800	21800	21800	21800	0
165	20240628	171100	215051000	21800	21800	21800	21800	0
166	20240628	171000	215051000	21800	21800	21800	21800	0
167	20240628	170900	215051000	21800	21800	21800	21800	0
168	20240628	170800	215051000	21800	21800	21800	21800	0
169	20240628	170700	215051000	21800	21800	21800	21800	0
170	20240628	170600	215051000	21800	21800	21800	21800	0
171	20240628	170500	215051000	21800	21800	21800	21800	0
172	20240628	170400	215051000	21800	21800	21800	21800	0
173	20240628	170300	215051000	21800	21800	21800	21800	0
174	20240628	170200	215051000	21800	21800	21800	21800	0
175	20240628	170100	215051000	21800	21800	21800	21800	0
176	20240628	170000	215051000	21800	21800	21800	21800	0
177	20240628	165900	215051000	21800	21800	21800	21800	0
178	20240628	165800	215051000	21800	21800	21800	21800	0
179	20240628	165700	215051000	21800	21800	21800	21800	0
180	20240628	165600	215051000	21800	21800	21800	21800	0
181	20240628	165500	215051000	21800	21800	21800	21800	0
182	20240628	165400	215051000	21800	21800	21800	21800	340
183	20240628	165300	215051000	21800	21800	21800	21800	0
184	20240628	165200	215051000	21800	21800	21800	21800	0
185	20240628	165100	215051000	21800	21800	21800	21800	0
186	20240628	165000	215051000	21800	21800	21800	21800	0
187	20240628	164900	215051000	21800	21800	21800	21800	0
188	20240628	164800	215051000	21800	21800	21800	21800	0
189	20240628	164700	215051000	21800	21800	21800	21800	0
190	20240628	164600	215051000	21800	21800	21800	21800	0
191	20240628	164500	215051000	21800	21800	21800	21800	0
192	20240628	164400	215051000	21800	21800	21800	21800	0
193	20240628	164300	215051000	21800	21800	21800	21800	0
194	20240628	164200	215051000	21800	21800	21800	21800	0
195	20240628	164100	215051000	21800	21800	21800	21800	0
196	20240628	164000	215051000	21800	21800	21800	21800	0
197	20240628	163900	215051000	21800	21800	21800	21800	0
198	20240628	163800	215051000	21800	21800	21800	21800	0
199	20240628	163700	215051000	21800	21800	21800	21800	0
200	20240628	163600	215051000	21800	21800	21800	21800	0
201	20240628	163500	215051000	21800	21800	21800	21800	0
202	20240628	163400	215051000	21800	21800	21800	21800	0
203	20240628	163300	215051000	21800	21800	21800	21800	0
204	20240628	163200	215051000	21800	21800	21800	21800	0
205	20240628	163100	215051000	21800	21800	21800	21800	0
206	20240628	163000	215051000	21800	21800	21800	21800	0
207	20240628	162900	215051000	21800	21800	21800	21800	0
208	20240628	162800	215051000	21800	21800	21800	21800	0
209	20240628	162700	215051000	21800	21800	21800	21800	0
210	20240628	162600	215051000	21800	21800	21800	21800	0
211	20240628	162500	215051000	21800	21800	21800	21800	0
212	20240628	162400	215051000	21800	21800	21800	21800	340
213	20240628	162300	215051000	21800	21800	21800	21800	0
214	20240628	162200	215051000	21800	21800	21800	21800	0
215	20240628	162100	215051000	21800	21800	21800	21800	0
216	20240628	162000	215051000	21800	21800	21800	21800	0
217	20240628	161900	215051000	21800	21800	21800	21800	0
218	20240628	161800	215051000	21800	21800	21800	21800	0
219	20240628	161700	215051000	21800	21800	21800	21800	0
220	20240628	161600	215051000	21800	21800	21800	21800	0
221	20240628	161500	215051000	21800	21800	21800	21800	0
222	20240628	161400	215051000	21800	21800	21800	21800	0
223	20240628	161300	215051000	21800	21800	21800	21800	0
224	20240628	161200	215051000	21800	21800	21800	21800	0
225	20240628	161100	215051000	21800	21800	21800	21800	0
226	20240628	161000	215051000	21800	21800	21800	21800	0
227	20240628	160900	215051000	21800	21800	21800	21800	0
228	20240628	160800	215051000	21800	21800	21800	21800	0
229	20240628	160700	215051000	21800	21800	21800	21800	0
230	20240628	160600	215051000	21800	21800	21800	21800	0
231	20240628	160500	215051000	21800	21800	21800	21800	0
232	20240628	160400	215051000	21800	21800	21800	21800	0
233	20240628	160300	215051000	21800	21800	21800	21800	0
234	20240628	160200	215051000	21800	21800	21800	21800	0
235	20240628	160100	215051000	21800	21800	21800	21800	0
236	20240628	160000	215051000	21800	21800	21800	21800	0
237	20240628	155900	215051000	21800	21800	21800	21800	0
238	20240628	155800	215051000	21800	21800	21800	21800	0
239	20240628	155700	215051000	21800	21800	21800	21800	0
240	20240628	155600	215051000	21800	21800	21800	21800	0
241	20240628	155500	215051000	21800	21800	21800	21800	0
242	20240628	155400	215051000	21800	21800	21800	21800	340
243	20240628	155300	215051000	21800	21800	21800	21800	0
244	20240628	155200	215051000	21800	21800	21800	21800	0
245	20240628	155100	215051000	21800	21800	21800	21800	0
246	20240628	155000	215051000	21800	21800	21800	21800	0
247	20240628	154900	215051000	21800	21800	21800	21800	0
248	20240628	154800	215051000	21800	21800	21800	21800	0
249	20240628	154700	215051000	21800	21800	21800	21800	0
250	20240628	154600	215051000	21800	21800	21800	21800	0
251	20240628	154500	215051000	21800	21800	21800	21800	0
252	20240628	154400	215051000	21800	21800	21800	21800	0
253	20240628	154300	215051000	21800	21800	21800	21800	0
254	20240628	154200	215051000	21800	21800	21800	21800	0
255	20240628	154100	215051000	21800	21800	21800	21800	0
256	20240628	154000	215051000	21800	21800	21800	21800	0
257	20240628	153900	215051000	21800	21800	21800	21800	0
258	20240628	153800	215051000	21800	21800	21800	21800	0
259	20240628	153700	215051000	21800	21800	21800	21800	0
260	20240628	153600	215051000	21800	21800	21800	21800	0
261	20240628	153500	215051000	21800	21800	21800	21800	0
262	20240628	153400	215051000	21800	21800	21800	21800	0
263	20240628	153300	215051000	21800	21800	21800	21800	0
264	20240628	153200	215051000	21800	21800	21800	21800	0
265	20240628	153100	215051000	21800	21800	21800	21800	0
266	20240628	153000	215051000	21800	21800	21800	21800	340
267	20240628	152900	207639000	21750	21750	21750	21750	0
268	20240628	152800	207639000	21750	21750	21750	21750	0
269	20240628	152700	207639000	21750	21750	21750	21750	0
270	20240628	152600	207639000	21750	21750	21750	21750	0
271	20240628	152500	207639000	21750	21750	21750	21750	0
272	20240628	152400	207639000	21750	21750	21750	21750	0
273	20240628	152300	207639000	21750	21750	21750	21750	0
274	20240628	152200	207639000	21750	21750	21750	21750	0
275	20240628	152100	207639000	21750	21750	21750	21750	0
276	20240628	152000	207639000	21750	21750	21750	21750	0
277	20240628	151900	207639000	21750	21750	21750	21700	88
278	20240628	151800	205725450	21700	21750	21750	21700	13
279	20240628	151700	205443000	21750	21750	21750	21750	161
280	20240628	151600	201941250	21750	21750	21750	21750	0
281	20240628	151500	201941250	21750	21750	21750	21750	4
282	20240628	151400	201854250	21800	21800	21800	21800	0
283	20240628	151300	201854250	21800	21800	21800	21800	5
284	20240628	151200	201745250	21800	21800	21800	21800	0
285	20240628	151100	201745250	21800	21800	21800	21800	1
286	20240628	151000	201723450	21750	21750	21750	21750	1
287	20240628	150900	201701700	21800	21800	21800	21800	0
288	20240628	150800	201701700	21800	21800	21800	21800	0
289	20240628	150700	201701700	21800	21800	21800	21800	1
290	20240628	150600	201679900	21800	21800	21800	21800	8
291	20240628	150500	201505500	21750	21750	21750	21750	0
292	20240628	150400	201505500	21750	21750	21750	21750	5
293	20240628	150300	201396750	21750	21750	21750	21750	0
294	20240628	150200	201396750	21750	21750	21750	21750	143
295	20240628	150100	198286500	21750	21750	21750	21750	0
296	20240628	150000	198286500	21750	21800	21800	21750	5
297	20240628	145900	198177600	21800	21800	21800	21800	0
298	20240628	145800	198177600	21800	21800	21800	21800	0
299	20240628	145700	198177600	21800	21700	21800	21700	63
300	20240628	145600	196810200	21700	21700	21700	21700	150
301	20240628	145500	193555200	21800	21800	21800	21800	0
302	20240628	145400	193555200	21800	21800	21800	21800	0
303	20240628	145300	193555200	21800	21800	21800	21800	9
304	20240628	145200	193359000	21800	21800	21800	21800	0
305	20240628	145100	193359000	21800	21800	21800	21800	0
306	20240628	145000	193359000	21800	21800	21800	21800	0
307	20240628	144900	193359000	21800	21800	21800	21800	0
308	20240628	144800	193359000	21800	21800	21800	21800	0
309	20240628	144700	193359000	21800	21800	21800	21800	0
310	20240628	144600	193359000	21800	21800	21800	21800	0
311	20240628	144500	193359000	21800	21800	21800	21800	0
312	20240628	144400	193359000	21800	21800	21800	21800	0
313	20240628	144300	193359000	21800	21800	21800	21800	5
314	20240628	144200	193250000	21700	21700	21700	21700	61
315	20240628	144100	191926300	21750	21750	21750	21750	1
316	20240628	144000	191904550	21800	21800	21800	21800	0
317	20240628	143900	191904550	21800	21800	21800	21800	0
318	20240628	143800	191904550	21800	21800	21800	21800	0
319	20240628	143700	191904550	21800	21800	21800	21800	0
320	20240628	143600	191904550	21800	21800	21800	21800	0
321	20240628	143500	191904550	21800	21800	21800	21800	0
322	20240628	143400	191904550	21800	21750	21800	21750	23
323	20240628	143300	191404200	21750	21750	21750	21750	0
324	20240628	143200	191404200	21750	21750	21750	21750	5
325	20240628	143100	191295450	21700	21700	21700	21700	0
326	20240628	143000	191295450	21700	21700	21700	21700	0
327	20240628	142900	191295450	21700	21700	21700	21700	0
328	20240628	142800	191295450	21700	21700	21700	21700	219
329	20240628	142700	186543150	21750	21750	21750	21750	2
330	20240628	142600	186499650	21750	21750	21750	21750	132
331	20240628	142500	183628650	21750	21750	21750	21750	0
332	20240628	142400	183628650	21750	21750	21750	21750	1
333	20240628	142300	183606900	21800	21800	21800	21800	0
334	20240628	142200	183606900	21800	21800	21800	21800	0
335	20240628	142100	183606900	21800	21800	21800	21800	0
336	20240628	142000	183606900	21800	21750	21800	21750	45
337	20240628	141900	182627700	21750	21750	21750	21750	89
338	20240628	141800	180691950	21800	21800	21800	21800	0
339	20240628	141700	180691950	21800	21800	21800	21800	20
340	20240628	141600	180255950	21800	21800	21800	21800	0
341	20240628	141500	180255950	21800	21800	21800	21800	0
342	20240628	141400	180255950	21800	21800	21800	21800	0
343	20240628	141300	180255950	21800	21800	21800	21800	0
344	20240628	141200	180255950	21800	21800	21800	21800	0
345	20240628	141100	180255950	21800	21800	21800	21800	0
346	20240628	141000	180255950	21800	21800	21800	21800	0
347	20240628	140900	180255950	21800	21800	21800	21800	0
348	20240628	140800	180255950	21800	21800	21800	21800	0
349	20240628	140700	180255950	21800	21800	21800	21800	0
350	20240628	140600	180255950	21800	21800	21800	21800	0
351	20240628	140500	180255950	21800	21800	21800	21800	0
352	20240628	140400	180255950	21800	21800	21800	21800	0
353	20240628	140300	180255950	21800	21800	21800	21800	0
354	20240628	140200	180255950	21800	21800	21800	21800	0
355	20240628	140100	180255950	21800	21800	21800	21800	0
356	20240628	140000	180255950	21800	21800	21800	21800	0
357	20240628	135900	180255950	21800	21800	21800	21800	0
358	20240628	135800	180255950	21800	21800	21800	21800	0
359	20240628	135700	180255950	21800	21800	21800	21800	1
360	20240628	135600	180234150	21800	21800	21800	21800	0
361	20240628	135500	180234150	21800	21800	21800	21800	0
362	20240628	135400	180234150	21800	21800	21800	21800	0
363	20240628	135300	180234150	21800	21800	21800	21800	0
364	20240628	135200	180234150	21800	21800	21800	21800	0
365	20240628	135100	180234150	21800	21800	21800	21800	0
366	20240628	135000	180234150	21800	21800	21800	21800	357
367	20240628	134900	172451550	21800	21800	21800	21800	5
368	20240628	134800	172342550	21800	21800	21800	21800	5
369	20240628	134700	172233550	21750	21750	21750	21750	0
370	20240628	134600	172233550	21750	21750	21750	21750	0
371	20240628	134500	172233550	21750	21750	21750	21750	0
372	20240628	134400	172233550	21750	21750	21750	21750	0
373	20240628	134300	172233550	21750	21750	21750	21750	0
374	20240628	134200	172233550	21750	21750	21750	21750	1
375	20240628	134100	172211800	21800	21800	21800	21800	1
376	20240628	134000	172190000	21750	21750	21750	21750	34
377	20240628	133900	171450500	21800	21800	21800	21800	0
378	20240628	133800	171450500	21800	21800	21800	21800	0
379	20240628	133700	171450500	21800	21800	21800	21800	8
380	20240628	133600	171276100	21850	21850	21850	21850	0
381	20240628	133500	171276100	21850	21850	21850	21850	0
382	20240628	133400	171276100	21850	21850	21850	21850	0
383	20240628	133300	171276100	21850	21850	21850	21850	0
384	20240628	133200	171276100	21850	21850	21850	21850	0
385	20240628	133100	171276100	21850	21850	21850	21850	1
386	20240628	133000	171254250	21850	21850	21850	21850	0
387	20240628	132900	171254250	21850	21850	21850	21850	0
388	20240628	132800	171254250	21850	21850	21850	21850	0
389	20240628	132700	171254250	21850	21850	21850	21850	0
390	20240628	132600	171254250	21850	21850	21850	21850	2
391	20240628	132500	171210550	21850	21850	21850	21850	3
392	20240628	132400	171145000	21800	21800	21800	21800	10
393	20240628	132300	170927000	21800	21800	21800	21800	40
394	20240628	132200	170055000	21800	21800	21800	21800	22
395	20240628	132100	169575400	21800	21800	21800	21800	0
396	20240628	132000	169575400	21800	21800	21800	21800	50
397	20240628	131900	168485400	21850	21850	21850	21850	0
398	20240628	131800	168485400	21850	21850	21850	21850	0
399	20240628	131700	168485400	21850	21850	21850	21850	2
400	20240628	131600	168441700	21850	21850	21850	21850	3
401	20240628	131500	168376150	21850	21800	21850	21800	10
402	20240628	131400	168157900	21800	21800	21800	21800	10
403	20240628	131300	167939900	21800	21800	21800	21800	90
404	20240628	131200	165977900	21800	21800	21800	21800	30
405	20240628	131100	165323900	21800	21800	21800	21800	7
406	20240628	131000	165171300	21850	21850	21850	21850	0
407	20240628	130900	165171300	21850	21850	21850	21850	8
408	20240628	130800	164996500	21850	21850	21850	21850	2
409	20240628	130700	164952800	21800	21800	21800	21800	103
410	20240628	130600	162707400	21800	21800	21800	21800	232
411	20240628	130500	157649800	21750	21750	21750	21750	298
412	20240628	130400	151168300	21750	21750	21750	21750	17
413	20240628	130300	150798550	21750	21700	21750	21700	708
414	20240628	130200	135424950	21700	21700	21700	21700	0
415	20240628	130100	135424950	21700	21700	21700	21700	2
416	20240628	130000	135381550	21700	21650	21700	21650	5
417	20240628	125900	135273150	21650	21650	21650	21650	0
418	20240628	125800	135273150	21650	21650	21650	21650	0
419	20240628	125700	135273150	21650	21650	21650	21650	0
420	20240628	125600	135273150	21650	21650	21650	21650	0
421	20240628	125500	135273150	21650	21650	21650	21650	1
422	20240628	125400	135251500	21700	21700	21700	21700	0
423	20240628	125300	135251500	21700	21700	21700	21700	0
424	20240628	125200	135251500	21700	21700	21700	21700	9
425	20240628	125100	135056200	21650	21650	21650	21650	0
426	20240628	125000	135056200	21650	21650	21650	21650	0
427	20240628	124900	135056200	21650	21650	21650	21650	0
428	20240628	124800	135056200	21650	21650	21650	21650	0
429	20240628	124700	135056200	21650	21650	21650	21650	12
430	20240628	124600	134796400	21700	21700	21700	21700	0
431	20240628	124500	134796400	21700	21700	21700	21700	0
432	20240628	124400	134796400	21700	21650	21700	21650	41
433	20240628	124300	133908700	21650	21650	21650	21650	0
434	20240628	124200	133908700	21650	21650	21650	21650	40
435	20240628	124100	133042700	21700	21700	21700	21700	0
436	20240628	124000	133042700	21700	21700	21700	21700	0
437	20240628	123900	133042700	21700	21700	21700	21700	6
438	20240628	123800	132912500	21700	21700	21700	21700	0
439	20240628	123700	132912500	21700	21700	21700	21700	0
440	20240628	123600	132912500	21700	21700	21700	21700	11
441	20240628	123500	132673800	21700	21700	21700	21700	71
442	20240628	123400	131133100	21700	21700	21700	21700	0
443	20240628	123300	131133100	21700	21700	21700	21700	0
444	20240628	123200	131133100	21700	21700	21700	21700	0
445	20240628	123100	131133100	21700	21700	21700	21700	0
446	20240628	123000	131133100	21700	21700	21700	21700	0
447	20240628	122900	131133100	21700	21700	21700	21700	0
448	20240628	122800	131133100	21700	21700	21700	21700	0
449	20240628	122700	131133100	21700	21700	21700	21700	10
450	20240628	122600	130916100	21700	21700	21700	21700	0
451	20240628	122500	130916100	21700	21700	21700	21700	0
452	20240628	122400	130916100	21700	21700	21700	21700	0
453	20240628	122300	130916100	21700	21700	21700	21700	0
454	20240628	122200	130916100	21700	21700	21700	21700	0
455	20240628	122100	130916100	21700	21700	21700	21700	0
456	20240628	122000	130916100	21700	21700	21700	21700	0
457	20240628	121900	130916100	21700	21700	21700	21700	1
458	20240628	121800	130894400	21700	21700	21700	21700	10
459	20240628	121700	130677400	21700	21700	21700	21700	0
460	20240628	121600	130677400	21700	21700	21700	21700	5
461	20240628	121500	130568900	21700	21700	21700	21700	0
462	20240628	121400	130568900	21700	21700	21700	21700	0
463	20240628	121300	130568900	21700	21700	21700	21700	5
464	20240628	121200	130460400	21600	21600	21600	21600	0
465	20240628	121100	130460400	21600	21600	21600	21600	0
466	20240628	121000	130460400	21600	21600	21600	21600	0
467	20240628	120900	130460400	21600	21600	21600	21600	1
468	20240628	120800	130438800	21600	21650	21650	21600	80
469	20240628	120700	128709750	21700	21700	21700	21700	0
470	20240628	120600	128709750	21700	21700	21700	21700	0
471	20240628	120500	128709750	21700	21700	21700	21700	142
472	20240628	120400	125628350	21700	21700	21700	21700	0
473	20240628	120300	125628350	21700	21700	21700	21700	0
474	20240628	120200	125628350	21700	21700	21700	21700	0
475	20240628	120100	125628350	21700	21700	21700	21700	0
476	20240628	120000	125628350	21700	21700	21700	21700	0
477	20240628	115900	125628350	21700	21700	21700	21700	0
478	20240628	115800	125628350	21700	21700	21700	21700	0
479	20240628	115700	125628350	21700	21700	21700	21700	23
480	20240628	115600	125129250	21650	21650	21650	21650	30
481	20240628	115500	124479750	21650	21650	21650	21650	1
482	20240628	115400	124458100	21650	21650	21650	21650	60
483	20240628	115300	123159100	21700	21700	21700	21700	1
484	20240628	115200	123137400	21700	21700	21700	21700	0
485	20240628	115100	123137400	21700	21700	21700	21700	0
486	20240628	115000	123137400	21700	21700	21700	21700	0
487	20240628	114900	123137400	21700	21700	21700	21700	1
488	20240628	114800	123115700	21700	21700	21700	21700	0
489	20240628	114700	123115700	21700	21700	21700	21700	4
490	20240628	114600	123028900	21700	21650	21700	21650	4
491	20240628	114500	122942150	21550	21600	21600	21550	20
492	20240628	114400	122510650	21550	21550	21550	21550	0
493	20240628	114300	122510650	21550	21550	21550	21550	0
494	20240628	114200	122510650	21550	21600	21600	21550	134
495	20240628	114100	119622900	21550	21550	21550	21550	0
496	20240628	114000	119622900	21550	21550	21550	21550	0
497	20240628	113900	119622900	21550	21550	21550	21550	0
498	20240628	113800	119622900	21550	21550	21550	21550	151
499	20240628	113700	116368850	21650	21650	21650	21650	0
500	20240628	113600	116368850	21650	21650	21650	21650	0
501	20240628	113500	116368850	21650	21650	21650	21650	0
502	20240628	113400	116368850	21650	21650	21650	21650	0
503	20240628	113300	116368850	21650	21650	21650	21650	0
504	20240628	113200	116368850	21650	21650	21650	21650	64
505	20240628	113100	114983250	21650	21650	21650	21650	2
506	20240628	113000	114939950	21550	21550	21550	21550	0
507	20240628	112900	114939950	21550	21550	21550	21550	0
508	20240628	112800	114939950	21550	21550	21550	21550	0
509	20240628	112700	114939950	21550	21550	21550	21550	0
510	20240628	112600	114939950	21550	21550	21550	21550	0
511	20240628	112500	114939950	21550	21550	21550	21550	0
512	20240628	112400	114939950	21550	21550	21550	21550	0
513	20240628	112300	114939950	21550	21600	21600	21550	29
514	20240628	112200	114314200	21600	21600	21600	21600	0
515	20240628	112100	114314200	21600	21600	21600	21600	0
516	20240628	112000	114314200	21600	21600	21600	21600	0
517	20240628	111900	114314200	21600	21600	21600	21600	4
518	20240628	111800	114227800	21600	21600	21600	21600	10
519	20240628	111700	114011800	21550	21550	21600	21550	54
520	20240628	111600	112847950	21550	21550	21550	21550	0
521	20240628	111500	112847950	21550	21550	21550	21550	816
522	20240628	111400	95263150	21550	21550	21550	21550	1
523	20240628	111300	95241600	21550	21550	21550	21550	0
524	20240628	111200	95241600	21550	21550	21550	21550	1
525	20240628	111100	95220050	21550	21550	21550	21550	0
526	20240628	111000	95220050	21550	21550	21550	21550	101
527	20240628	110900	93043500	21550	21500	21550	21500	27
528	20240628	110800	92462950	21550	21550	21550	21550	0
529	20240628	110700	92462950	21550	21550	21550	21550	0
530	20240628	110600	92462950	21550	21550	21550	21550	0
531	20240628	110500	92462950	21550	21550	21550	21550	151
532	20240628	110400	89208900	21600	21600	21600	21600	1
533	20240628	110300	89187300	21550	21550	21550	21550	102
534	20240628	110200	86989200	21600	21600	21600	21600	0
535	20240628	110100	86989200	21600	21600	21600	21600	0
536	20240628	110000	86989200	21600	21600	21600	21600	0
537	20240628	105900	86989200	21600	21600	21600	21550	53
538	20240628	105800	85846650	21550	21550	21550	21550	0
539	20240628	105700	85846650	21550	21550	21550	21550	0
540	20240628	105600	85846650	21550	21550	21550	21550	0
541	20240628	105500	85846650	21550	21550	21550	21550	2
542	20240628	105400	85803550	21650	21650	21650	21650	0
543	20240628	105300	85803550	21650	21650	21650	21650	0
544	20240628	105200	85803550	21650	21650	21650	21650	0
545	20240628	105100	85803550	21650	21600	21650	21600	1349
546	20240628	105000	56625950	21600	21600	21600	21600	0
547	20240628	104900	56625950	21600	21550	21600	21550	132
548	20240628	104800	53778850	21600	21600	21600	21600	0
549	20240628	104700	53778850	21600	21600	21600	21600	1
550	20240628	104600	53757250	21600	21600	21600	21600	1
551	20240628	104500	53735650	21600	21600	21600	21600	12
552	20240628	104400	53476450	21550	21550	21550	21550	3
553	20240628	104300	53411800	21600	21600	21600	21600	0
554	20240628	104200	53411800	21600	21600	21600	21600	1
555	20240628	104100	53390200	21600	21600	21600	21600	4
556	20240628	104000	53303800	21600	21600	21600	21600	1
557	20240628	103900	53282200	21600	21550	21600	21550	2
558	20240628	103800	53239050	21600	21600	21600	21600	50
559	20240628	103700	52159050	21600	21600	21600	21600	73
560	20240628	103600	50582250	21600	21550	21600	21550	2
561	20240628	103500	50539100	21550	21600	21600	21550	100
562	20240628	103400	48384000	21550	21550	21550	21550	1
563	20240628	103300	48362450	21600	21600	21600	21600	0
564	20240628	103200	48362450	21600	21600	21600	21600	0
565	20240628	103100	48362450	21600	21600	21600	21600	0
566	20240628	103000	48362450	21600	21600	21600	21600	0
567	20240628	102900	48362450	21600	21600	21600	21600	23
568	20240628	102800	47865650	21600	21600	21600	21600	51
569	20240628	102700	46764050	21650	21650	21650	21650	0
570	20240628	102600	46764050	21650	21650	21650	21650	0
571	20240628	102500	46764050	21650	21600	21650	21600	111
572	20240628	102400	44366400	21600	21600	21600	21600	1
573	20240628	102300	44344800	21650	21650	21650	21650	0
574	20240628	102200	44344800	21650	21650	21650	21650	0
575	20240628	102100	44344800	21650	21650	21650	21650	0
576	20240628	102000	44344800	21650	21650	21650	21650	3
577	20240628	101900	44279850	21600	21600	21600	21600	1
578	20240628	101800	44258250	21650	21650	21650	21650	0
579	20240628	101700	44258250	21650	21650	21650	21650	0
580	20240628	101600	44258250	21650	21650	21650	21650	14
581	20240628	101500	43955150	21650	21650	21650	21650	2
582	20240628	101400	43911850	21650	21650	21650	21650	0
583	20240628	101300	43911850	21650	21600	21650	21550	65
584	20240628	101200	42507850	21600	21600	21600	21600	10
585	20240628	101100	42291850	21600	21600	21600	21600	0
586	20240628	101000	42291850	21600	21600	21600	21600	0
587	20240628	100900	42291850	21600	21550	21600	21550	18
588	20240628	100800	41903100	21600	21600	21600	21600	1
589	20240628	100700	41881500	21600	21600	21600	21600	20
590	20240628	100600	41449500	21600	21600	21600	21600	0
591	20240628	100500	41449500	21600	21600	21600	21600	5
592	20240628	100400	41341500	21600	21600	21600	21600	2
593	20240628	100300	41298300	21600	21550	21600	21550	2
594	20240628	100200	41255150	21600	21600	21600	21600	1
595	20240628	100100	41233550	21600	21600	21600	21600	0
596	20240628	100000	41233550	21600	21600	21600	21600	1
597	20240628	095900	41211950	21600	21600	21600	21600	106
598	20240628	095800	38922350	21550	21550	21600	21550	12
599	20240628	095700	38663700	21600	21600	21600	21600	1
600	20240628	095600	38642100	21550	21550	21550	21550	0
601	20240628	095500	38642100	21550	21550	21550	21550	0
602	20240628	095400	38642100	21550	21550	21550	21550	1
603	20240628	095300	38620550	21600	21600	21600	21600	1
604	20240628	095200	38598950	21550	21550	21550	21550	148
605	20240628	095100	35409550	21550	21550	21550	21550	0
606	20240628	095000	35409550	21550	21550	21550	21550	1
607	20240628	094900	35388000	21500	21500	21500	21500	0
608	20240628	094800	35388000	21500	21500	21500	21500	253
609	20240628	094700	29948500	21500	21500	21500	21500	168
610	20240628	094600	26336500	21550	21550	21550	21550	1
611	20240628	094500	26314950	21550	21550	21550	21550	27
612	20240628	094400	25733100	21550	21550	21550	21550	10
613	20240628	094300	25517600	21550	21500	21550	21500	23
614	20240628	094200	25022000	21550	21550	21550	21550	0
615	20240628	094100	25022000	21550	21550	21550	21550	1
616	20240628	094000	25000450	21550	21550	21550	21550	0
617	20240628	093900	25000450	21550	21500	21550	21500	11
618	20240628	093800	24763450	21550	21500	21550	21500	66
619	20240628	093700	23344350	21550	21550	21550	21550	1
620	20240628	093600	23322800	21550	21550	21550	21550	62
621	20240628	093500	21986700	21600	21600	21600	21600	0
622	20240628	093400	21986700	21600	21600	21600	21600	0
623	20240628	093300	21986700	21600	21550	21600	21550	2
624	20240628	093200	21943550	21600	21600	21600	21600	0
625	20240628	093100	21943550	21600	21600	21600	21600	27
626	20240628	093000	21360350	21600	21600	21600	21600	0
627	20240628	092900	21360350	21600	21600	21600	21600	0
628	20240628	092800	21360350	21600	21600	21600	21600	0
629	20240628	092700	21360350	21600	21650	21650	21600	101
630	20240628	092600	19173750	21650	21650	21650	21650	3
631	20240628	092500	19108800	21650	21600	21650	21600	4
632	20240628	092400	19022350	21600	21600	21600	21600	1
633	20240628	092300	19000750	21550	21550	21550	21550	1
634	20240628	092200	18979200	21600	21600	21600	21600	6
635	20240628	092100	18849600	21600	21600	21600	21600	2
636	20240628	092000	18806400	21600	21600	21600	21600	277
637	20240628	091900	12823200	21600	21600	21600	21600	0
638	20240628	091800	12823200	21600	21600	21600	21500	4
639	20240628	091700	12736900	21500	21550	21550	21500	141
640	20240628	091600	9699850	21500	21500	21500	21500	0
641	20240628	091500	9699850	21500	21500	21500	21500	0
642	20240628	091400	9699850	21500	21500	21500	21500	0
643	20240628	091300	9699850	21500	21500	21500	21500	0
644	20240628	091200	9699850	21500	21550	21550	21500	29
645	20240628	091100	9074950	21550	21550	21550	21550	0
646	20240628	091000	9074950	21550	21550	21550	21550	1
647	20240628	090900	9053400	21500	21500	21500	21500	0
648	20240628	090800	9053400	21500	21500	21500	21500	0
649	20240628	090700	9053400	21500	21500	21500	21500	1
650	20240628	090600	9031900	21550	21550	21550	21550	1
651	20240628	090500	9010350	21600	21600	21600	21600	0
652	20240628	090400	9010350	21600	21500	21600	21500	150
653	20240628	090300	5775350	21500	21500	21500	21500	1
654	20240628	090200	5753850	21550	21550	21550	21550	0
655	20240628	090100	5753850	21550	21550	21550	21550	21
656	20240628	090000	5301300	21550	21550	21550	21550	246