KissMeData/033270/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191700	342354550	24000	24000	24000	24000	237
3	20240605	191600	342354550	24000	24000	24000	24000	0
4	20240605	191500	342354550	24000	24000	24000	24000	0
5	20240605	191400	342354550	24000	24000	24000	24000	0
6	20240605	191300	342354550	24000	24000	24000	24000	0
7	20240605	191200	342354550	24000	24000	24000	24000	0
8	20240605	191100	342354550	24000	24000	24000	24000	0
9	20240605	191000	342354550	24000	24000	24000	24000	0
10	20240605	190900	342354550	24000	24000	24000	24000	0
11	20240605	190800	342354550	24000	24000	24000	24000	0
12	20240605	190700	342354550	24000	24000	24000	24000	0
13	20240605	190600	342354550	24000	24000	24000	24000	0
14	20240605	190500	342354550	24000	24000	24000	24000	0
15	20240605	190400	342354550	24000	24000	24000	24000	0
16	20240605	190300	342354550	24000	24000	24000	24000	0
17	20240605	190200	342354550	24000	24000	24000	24000	0
18	20240605	190100	342354550	24000	24000	24000	24000	0
19	20240605	190000	342354550	24000	24000	24000	24000	0
20	20240605	185900	342354550	24000	24000	24000	24000	0
21	20240605	185800	342354550	24000	24000	24000	24000	0
22	20240605	185700	342354550	24000	24000	24000	24000	0
23	20240605	185600	342354550	24000	24000	24000	24000	0
24	20240605	185500	342354550	24000	24000	24000	24000	0
25	20240605	185400	342354550	24000	24000	24000	24000	0
26	20240605	185300	342354550	24000	24000	24000	24000	0
27	20240605	185200	342354550	24000	24000	24000	24000	0
28	20240605	185100	342354550	24000	24000	24000	24000	0
29	20240605	185000	342354550	24000	24000	24000	24000	0
30	20240605	184900	342354550	24000	24000	24000	24000	0
31	20240605	184800	342354550	24000	24000	24000	24000	0
32	20240605	184700	342354550	24000	24000	24000	24000	237
33	20240605	184600	342354550	24000	24000	24000	24000	0
34	20240605	184500	342354550	24000	24000	24000	24000	0
35	20240605	184400	342354550	24000	24000	24000	24000	0
36	20240605	184300	342354550	24000	24000	24000	24000	0
37	20240605	184200	342354550	24000	24000	24000	24000	0
38	20240605	184100	342354550	24000	24000	24000	24000	0
39	20240605	184000	342354550	24000	24000	24000	24000	0
40	20240605	183900	342354550	24000	24000	24000	24000	0
41	20240605	183800	342354550	24000	24000	24000	24000	0
42	20240605	183700	342354550	24000	24000	24000	24000	0
43	20240605	183600	342354550	24000	24000	24000	24000	0
44	20240605	183500	342354550	24000	24000	24000	24000	0
45	20240605	183400	342354550	24000	24000	24000	24000	0
46	20240605	183300	342354550	24000	24000	24000	24000	0
47	20240605	183200	342354550	24000	24000	24000	24000	0
48	20240605	183100	342354550	24000	24000	24000	24000	0
49	20240605	183000	342354550	24000	24000	24000	24000	0
50	20240605	182900	342354550	24000	24000	24000	24000	0
51	20240605	182800	342354550	24000	24000	24000	24000	0
52	20240605	182700	342354550	24000	24000	24000	24000	0
53	20240605	182600	342354550	24000	24000	24000	24000	0
54	20240605	182500	342354550	24000	24000	24000	24000	0
55	20240605	182400	342354550	24000	24000	24000	24000	0
56	20240605	182300	342354550	24000	24000	24000	24000	0
57	20240605	182200	342354550	24000	24000	24000	24000	0
58	20240605	182100	342354550	24000	24000	24000	24000	0
59	20240605	182000	342354550	24000	24000	24000	24000	0
60	20240605	181900	342354550	24000	24000	24000	24000	0
61	20240605	181800	342354550	24000	24000	24000	24000	0
62	20240605	181700	342354550	24000	24000	24000	24000	237
63	20240605	181600	342354550	24000	24000	24000	24000	0
64	20240605	181500	342354550	24000	24000	24000	24000	0
65	20240605	181400	342354550	24000	24000	24000	24000	0
66	20240605	181300	342354550	24000	24000	24000	24000	0
67	20240605	181200	342354550	24000	24000	24000	24000	0
68	20240605	181100	342354550	24000	24000	24000	24000	0
69	20240605	181000	342354550	24000	24000	24000	24000	0
70	20240605	180900	342354550	24000	24000	24000	24000	0
71	20240605	180800	342354550	24000	24000	24000	24000	0
72	20240605	180700	342354550	24000	24000	24000	24000	0
73	20240605	180600	342354550	24000	24000	24000	24000	0
74	20240605	180500	342354550	24000	24000	24000	24000	0
75	20240605	180400	342354550	24000	24000	24000	24000	0
76	20240605	180300	342354550	24000	24000	24000	24000	0
77	20240605	180200	342354550	24000	24000	24000	24000	0
78	20240605	180100	342354550	24000	24000	24000	24000	0
79	20240605	180000	342354550	24000	24000	24000	24000	0
80	20240605	175900	342354550	24000	24000	24000	24000	0
81	20240605	175800	342354550	24000	24000	24000	24000	0
82	20240605	175700	342354550	24000	24000	24000	24000	0
83	20240605	175600	342354550	24000	24000	24000	24000	0
84	20240605	175500	342354550	24000	24000	24000	24000	0
85	20240605	175400	342354550	24000	24000	24000	24000	0
86	20240605	175300	342354550	24000	24000	24000	24000	0
87	20240605	175200	342354550	24000	24000	24000	24000	0
88	20240605	175100	342354550	24000	24000	24000	24000	0
89	20240605	175000	342354550	24000	24000	24000	24000	0
90	20240605	174900	342354550	24000	24000	24000	24000	0
91	20240605	174800	342354550	24000	24000	24000	24000	0
92	20240605	174700	342354550	24000	24000	24000	24000	237
93	20240605	174600	342354550	24000	24000	24000	24000	0
94	20240605	174500	342354550	24000	24000	24000	24000	0
95	20240605	174400	342354550	24000	24000	24000	24000	0
96	20240605	174300	342354550	24000	24000	24000	24000	0
97	20240605	174200	342354550	24000	24000	24000	24000	0
98	20240605	174100	342354550	24000	24000	24000	24000	0
99	20240605	174000	342354550	24000	24000	24000	24000	0
100	20240605	173900	342354550	24000	24000	24000	24000	0
101	20240605	173800	342354550	24000	24000	24000	24000	0
102	20240605	173700	342354550	24000	24000	24000	24000	0
103	20240605	173600	342354550	24000	24000	24000	24000	0
104	20240605	173500	342354550	24000	24000	24000	24000	0
105	20240605	173400	342354550	24000	24000	24000	24000	0
106	20240605	173300	342354550	24000	24000	24000	24000	0
107	20240605	173200	342354550	24000	24000	24000	24000	0
108	20240605	173100	342354550	24000	24000	24000	24000	0
109	20240605	173000	342354550	24000	24000	24000	24000	0
110	20240605	172900	342354550	24000	24000	24000	24000	0
111	20240605	172800	342354550	24000	24000	24000	24000	0
112	20240605	172700	342354550	24000	24000	24000	24000	0
113	20240605	172600	342354550	24000	24000	24000	24000	0
114	20240605	172500	342354550	24000	24000	24000	24000	0
115	20240605	172400	342354550	24000	24000	24000	24000	0
116	20240605	172300	342354550	24000	24000	24000	24000	0
117	20240605	172200	342354550	24000	24000	24000	24000	0
118	20240605	172100	342354550	24000	24000	24000	24000	0
119	20240605	172000	342354550	24000	24000	24000	24000	0
120	20240605	171900	342354550	24000	24000	24000	24000	0
121	20240605	171800	342354550	24000	24000	24000	24000	0
122	20240605	171700	342354550	24000	24000	24000	24000	237
123	20240605	171600	342354550	24000	24000	24000	24000	0
124	20240605	171500	342354550	24000	24000	24000	24000	0
125	20240605	171400	342354550	24000	24000	24000	24000	0
126	20240605	171300	342354550	24000	24000	24000	24000	0
127	20240605	171200	342354550	24000	24000	24000	24000	0
128	20240605	171100	342354550	24000	24000	24000	24000	0
129	20240605	171000	342354550	24000	24000	24000	24000	0
130	20240605	170900	342354550	24000	24000	24000	24000	0
131	20240605	170800	342354550	24000	24000	24000	24000	0
132	20240605	170700	342354550	24000	24000	24000	24000	0
133	20240605	170600	342354550	24000	24000	24000	24000	0
134	20240605	170500	342354550	24000	24000	24000	24000	0
135	20240605	170400	342354550	24000	24000	24000	24000	0
136	20240605	170300	342354550	24000	24000	24000	24000	0
137	20240605	170200	342354550	24000	24000	24000	24000	0
138	20240605	170100	342354550	24000	24000	24000	24000	0
139	20240605	170000	342354550	24000	24000	24000	24000	0
140	20240605	165900	342354550	24000	24000	24000	24000	0
141	20240605	165800	342354550	24000	24000	24000	24000	0
142	20240605	165700	342354550	24000	24000	24000	24000	0
143	20240605	165600	342354550	24000	24000	24000	24000	0
144	20240605	165500	342354550	24000	24000	24000	24000	0
145	20240605	165400	342354550	24000	24000	24000	24000	0
146	20240605	165300	342354550	24000	24000	24000	24000	0
147	20240605	165200	342354550	24000	24000	24000	24000	0
148	20240605	165100	342354550	24000	24000	24000	24000	0
149	20240605	165000	342354550	24000	24000	24000	24000	0
150	20240605	164900	342354550	24000	24000	24000	24000	0
151	20240605	164800	342354550	24000	24000	24000	24000	0
152	20240605	164700	342354550	24000	24000	24000	24000	237
153	20240605	164600	342354550	24000	24000	24000	24000	0
154	20240605	164500	342354550	24000	24000	24000	24000	0
155	20240605	164400	342354550	24000	24000	24000	24000	0
156	20240605	164300	342354550	24000	24000	24000	24000	0
157	20240605	164200	342354550	24000	24000	24000	24000	0
158	20240605	164100	342354550	24000	24000	24000	24000	0
159	20240605	164000	342354550	24000	24000	24000	24000	0
160	20240605	163900	342354550	24000	24000	24000	24000	0
161	20240605	163800	342354550	24000	24000	24000	24000	0
162	20240605	163700	342354550	24000	24000	24000	24000	0
163	20240605	163600	342354550	24000	24000	24000	24000	0
164	20240605	163500	342354550	24000	24000	24000	24000	0
165	20240605	163400	342354550	24000	24000	24000	24000	0
166	20240605	163300	342354550	24000	24000	24000	24000	0
167	20240605	163200	342354550	24000	24000	24000	24000	0
168	20240605	163100	342354550	24000	24000	24000	24000	0
169	20240605	163000	342354550	24000	24000	24000	24000	0
170	20240605	162900	342354550	24000	24000	24000	24000	0
171	20240605	162800	342354550	24000	24000	24000	24000	0
172	20240605	162700	342354550	24000	24000	24000	24000	0
173	20240605	162600	342354550	24000	24000	24000	24000	0
174	20240605	162500	342354550	24000	24000	24000	24000	0
175	20240605	162400	342354550	24000	24000	24000	24000	0
176	20240605	162300	342354550	24000	24000	24000	24000	0
177	20240605	162200	342354550	24000	24000	24000	24000	0
178	20240605	162100	342354550	24000	24000	24000	24000	0
179	20240605	162000	342354550	24000	24000	24000	24000	0
180	20240605	161900	342354550	24000	24000	24000	24000	0
181	20240605	161800	342354550	24000	24000	24000	24000	0
182	20240605	161700	342354550	24000	24000	24000	24000	237
183	20240605	161600	342354550	24000	24000	24000	24000	0
184	20240605	161500	342354550	24000	24000	24000	24000	0
185	20240605	161400	342354550	24000	24000	24000	24000	0
186	20240605	161300	342354550	24000	24000	24000	24000	0
187	20240605	161200	342354550	24000	24000	24000	24000	0
188	20240605	161100	342354550	24000	24000	24000	24000	0
189	20240605	161000	342354550	24000	24000	24000	24000	0
190	20240605	160900	342354550	24000	24000	24000	24000	0
191	20240605	160800	342354550	24000	24000	24000	24000	0
192	20240605	160700	342354550	24000	24000	24000	24000	0
193	20240605	160600	342354550	24000	24000	24000	24000	0
194	20240605	160500	342354550	24000	24000	24000	24000	0
195	20240605	160400	342354550	24000	24000	24000	24000	0
196	20240605	160300	342354550	24000	24000	24000	24000	0
197	20240605	160200	342354550	24000	24000	24000	24000	0
198	20240605	160100	342354550	24000	24000	24000	24000	0
199	20240605	160000	342354550	24000	24000	24000	24000	0
200	20240605	155900	342354550	24000	24000	24000	24000	0
201	20240605	155800	342354550	24000	24000	24000	24000	0
202	20240605	155700	342354550	24000	24000	24000	24000	0
203	20240605	155600	342354550	24000	24000	24000	24000	0
204	20240605	155500	342354550	24000	24000	24000	24000	0
205	20240605	155400	342354550	24000	24000	24000	24000	0
206	20240605	155300	342354550	24000	24000	24000	24000	0
207	20240605	155200	342354550	24000	24000	24000	24000	0
208	20240605	155100	342354550	24000	24000	24000	24000	0
209	20240605	155000	342354550	24000	24000	24000	24000	0
210	20240605	154900	342354550	24000	24000	24000	24000	0
211	20240605	154800	342354550	24000	24000	24000	24000	0
212	20240605	154700	342354550	24000	24000	24000	24000	237
213	20240605	154600	342354550	24000	24000	24000	24000	0
214	20240605	154500	342354550	24000	24000	24000	24000	0
215	20240605	154400	342354550	24000	24000	24000	24000	0
216	20240605	154300	342354550	24000	24000	24000	24000	0
217	20240605	154200	342354550	24000	24000	24000	24000	0
218	20240605	154100	342354550	24000	24000	24000	24000	0
219	20240605	154000	342354550	24000	24000	24000	24000	0
220	20240605	153900	342354550	24000	24000	24000	24000	0
221	20240605	153800	342354550	24000	24000	24000	24000	0
222	20240605	153700	342354550	24000	24000	24000	24000	0
223	20240605	153600	342354550	24000	24000	24000	24000	0
224	20240605	153500	342354550	24000	24000	24000	24000	0
225	20240605	153400	342354550	24000	24000	24000	24000	0
226	20240605	153300	342354550	24000	24000	24000	24000	0
227	20240605	153200	342354550	24000	24000	24000	24000	0
228	20240605	153100	342354550	24000	24000	24000	24000	0
229	20240605	153000	342354550	24000	24000	24000	24000	237
230	20240605	152900	336666550	24100	24100	24100	24100	0
231	20240605	152800	336666550	24100	24100	24100	24100	0
232	20240605	152700	336666550	24100	24100	24100	24100	0
233	20240605	152600	336666550	24100	24100	24100	24100	0
234	20240605	152500	336666550	24100	24100	24100	24100	0
235	20240605	152400	336666550	24100	24100	24100	24100	0
236	20240605	152300	336666550	24100	24100	24100	24100	0
237	20240605	152200	336666550	24100	24100	24100	24100	0
238	20240605	152100	336666550	24100	24100	24100	24100	0
239	20240605	152000	336666550	24100	24100	24100	24100	0
240	20240605	151900	336666550	24100	24100	24100	24100	6
241	20240605	151800	336521950	24100	24100	24100	24100	0
242	20240605	151700	336521950	24100	24100	24100	24100	0
243	20240605	151600	336521950	24100	24050	24100	24000	69
244	20240605	151500	334864200	24050	24050	24050	24050	8
245	20240605	151400	334671800	24050	24050	24050	24050	0
246	20240605	151300	334671800	24050	24050	24050	24050	9
247	20240605	151200	334455350	24050	24050	24050	24050	2
248	20240605	151100	334407250	24050	24050	24050	24050	1
249	20240605	151000	334383200	24050	24050	24050	24050	12
250	20240605	150900	334094600	24050	24050	24050	24050	6
251	20240605	150800	333950300	24050	24050	24050	24050	1
252	20240605	150700	333926250	24050	24050	24050	24050	1
253	20240605	150600	333902200	24050	24050	24050	24050	1
254	20240605	150500	333878150	24050	24050	24050	24050	1
255	20240605	150400	333854100	24050	24050	24050	24050	1
256	20240605	150300	333830050	24050	24050	24050	24050	0
257	20240605	150200	333830050	24050	24000	24050	24000	5
258	20240605	150100	333709850	24000	24000	24000	24000	1
259	20240605	150000	333685850	24000	24000	24000	24000	0
260	20240605	145900	333685850	24000	24000	24000	24000	1
261	20240605	145800	333661850	24000	24000	24000	24000	1
262	20240605	145700	333637850	24000	24000	24000	24000	1
263	20240605	145600	333613850	24000	24000	24000	24000	1
264	20240605	145500	333589850	24000	24000	24000	24000	1
265	20240605	145400	333565850	24000	24050	24050	24000	21
266	20240605	145300	333060850	24050	24050	24050	24050	1
267	20240605	145200	333036800	24050	24050	24050	24050	1
268	20240605	145100	333012750	24100	24050	24100	24050	3
269	20240605	145000	332940500	24100	24100	24100	24100	0
270	20240605	144900	332940500	24100	24100	24100	24100	0
271	20240605	144800	332940500	24100	24100	24100	24100	0
272	20240605	144700	332940500	24100	24100	24100	24100	0
273	20240605	144600	332940500	24100	24100	24100	24100	0
274	20240605	144500	332940500	24100	24100	24100	24100	357
275	20240605	144400	324336800	24100	24100	24100	24100	3
276	20240605	144300	324264500	24150	24150	24150	24150	1
277	20240605	144200	324240350	24150	24150	24150	24150	80
278	20240605	144100	322308350	24100	24100	24100	24100	0
279	20240605	144000	322308350	24100	24100	24100	24100	0
280	20240605	143900	322308350	24100	24100	24100	24100	100
281	20240605	143800	319898350	24100	24100	24100	24100	0
282	20240605	143700	319898350	24100	24100	24100	24100	0
283	20240605	143600	319898350	24100	24100	24100	24100	100
284	20240605	143500	317488350	24100	24100	24100	24100	158
285	20240605	143400	313680550	24100	24100	24100	24100	0
286	20240605	143300	313680550	24100	24100	24100	24100	0
287	20240605	143200	313680550	24100	24100	24100	24100	0
288	20240605	143100	313680550	24100	24100	24100	24100	1
289	20240605	143000	313656450	24050	24050	24050	24050	0
290	20240605	142900	313656450	24050	24050	24050	24050	237
291	20240605	142800	307956600	24100	24100	24100	24100	0
292	20240605	142700	307956600	24100	24100	24100	24100	200
293	20240605	142600	303136600	24100	24100	24100	24100	0
294	20240605	142500	303136600	24100	24100	24100	24100	0
295	20240605	142400	303136600	24100	24100	24100	24100	0
296	20240605	142300	303136600	24100	24100	24100	24100	0
297	20240605	142200	303136600	24100	24100	24100	24100	0
298	20240605	142100	303136600	24100	24100	24100	24100	305
299	20240605	142000	295786100	24100	24100	24100	24100	0
300	20240605	141900	295786100	24100	24100	24100	24100	0
301	20240605	141800	295786100	24100	24100	24100	24100	0
302	20240605	141700	295786100	24100	24100	24100	24100	0
303	20240605	141600	295786100	24100	24100	24100	24100	0
304	20240605	141500	295786100	24100	24100	24100	24100	0
305	20240605	141400	295786100	24100	24100	24100	24100	0
306	20240605	141300	295786100	24100	24100	24100	24100	0
307	20240605	141200	295786100	24100	24100	24100	24100	0
308	20240605	141100	295786100	24100	24100	24100	24100	0
309	20240605	141000	295786100	24100	24100	24100	24100	10
310	20240605	140900	295545100	24100	24100	24100	24100	0
311	20240605	140800	295545100	24100	24100	24100	24100	0
312	20240605	140700	295545100	24100	24100	24100	24100	0
313	20240605	140600	295545100	24100	24100	24100	24100	0
314	20240605	140500	295545100	24100	24100	24100	24100	0
315	20240605	140400	295545100	24100	24100	24100	24100	0
316	20240605	140300	295545100	24100	24100	24100	24100	590
317	20240605	140200	281326100	24000	24000	24000	24000	0
318	20240605	140100	281326100	24000	24050	24050	24000	40
319	20240605	140000	280365400	24100	24100	24100	24100	0
320	20240605	135900	280365400	24100	24100	24100	24100	0
321	20240605	135800	280365400	24100	24100	24100	24100	0
322	20240605	135700	280365400	24100	24100	24100	24100	0
323	20240605	135600	280365400	24100	24100	24100	24050	275
324	20240605	135500	273750650	24100	24100	24100	24100	521
325	20240605	135400	261194550	24050	24050	24050	24050	0
326	20240605	135300	261194550	24050	24050	24050	24050	0
327	20240605	135200	261194550	24050	24050	24050	24050	0
328	20240605	135100	261194550	24050	24050	24050	24050	0
329	20240605	135000	261194550	24050	24050	24050	24050	0
330	20240605	134900	261194550	24050	24050	24050	24050	0
331	20240605	134800	261194550	24050	24050	24050	24050	0
332	20240605	134700	261194550	24050	24050	24050	24050	0
333	20240605	134600	261194550	24050	24050	24050	24050	0
334	20240605	134500	261194550	24050	24100	24100	24050	51
335	20240605	134400	259967700	24050	24050	24050	24050	0
336	20240605	134300	259967700	24050	24050	24050	24050	0
337	20240605	134200	259967700	24050	24050	24050	24050	0
338	20240605	134100	259967700	24050	24050	24050	24050	0
339	20240605	134000	259967700	24050	24050	24050	24050	0
340	20240605	133900	259967700	24050	24050	24050	24050	0
341	20240605	133800	259967700	24050	24050	24050	24050	0
342	20240605	133700	259967700	24050	24050	24050	24050	0
343	20240605	133600	259967700	24050	24050	24050	24050	0
344	20240605	133500	259967700	24050	24050	24050	24050	0
345	20240605	133400	259967700	24050	24050	24050	24050	82
346	20240605	133300	257995600	24050	24050	24050	24050	0
347	20240605	133200	257995600	24050	24050	24050	24050	0
348	20240605	133100	257995600	24050	24050	24050	24050	0
349	20240605	133000	257995600	24050	24050	24050	24050	20
350	20240605	132900	257514600	24150	24150	24150	24150	0
351	20240605	132800	257514600	24150	24150	24150	24150	0
352	20240605	132700	257514600	24150	24150	24150	24150	0
353	20240605	132600	257514600	24150	24150	24150	24150	0
354	20240605	132500	257514600	24150	24150	24150	24150	0
355	20240605	132400	257514600	24150	24150	24150	24150	0
356	20240605	132300	257514600	24150	24150	24150	24150	0
357	20240605	132200	257514600	24150	24150	24150	24150	1
358	20240605	132100	257490450	24150	24100	24150	24100	207
359	20240605	132000	252500300	24100	24100	24100	24100	0
360	20240605	131900	252500300	24100	24100	24100	24100	0
361	20240605	131800	252500300	24100	24100	24100	24100	0
362	20240605	131700	252500300	24100	24100	24100	24100	0
363	20240605	131600	252500300	24100	24100	24100	24100	0
364	20240605	131500	252500300	24100	24100	24100	24100	0
365	20240605	131400	252500300	24100	24100	24100	24100	0
366	20240605	131300	252500300	24100	24100	24100	24100	0
367	20240605	131200	252500300	24100	24050	24100	24050	415
368	20240605	131100	242505750	24000	24000	24000	24000	50
369	20240605	131000	241305750	24050	24050	24050	24050	0
370	20240605	130900	241305750	24050	24050	24050	24050	0
371	20240605	130800	241305750	24050	24050	24050	24050	0
372	20240605	130700	241305750	24050	24050	24050	24050	0
373	20240605	130600	241305750	24050	24050	24050	24050	101
374	20240605	130500	238876700	24050	24050	24050	24050	0
375	20240605	130400	238876700	24050	24050	24050	24050	0
376	20240605	130300	238876700	24050	24050	24050	24050	0
377	20240605	130200	238876700	24050	24050	24050	24050	0
378	20240605	130100	238876700	24050	24050	24050	24050	0
379	20240605	130000	238876700	24050	24050	24050	24050	0
380	20240605	125900	238876700	24050	24050	24050	24050	0
381	20240605	125800	238876700	24050	24050	24050	24050	5
382	20240605	125700	238756450	24050	24050	24050	24050	0
383	20240605	125600	238756450	24050	24050	24050	24050	2
384	20240605	125500	238708350	24050	24050	24050	24050	2
385	20240605	125400	238660250	24050	24050	24050	24050	0
386	20240605	125300	238660250	24050	24050	24050	24050	0
387	20240605	125200	238660250	24050	24050	24050	24050	1
388	20240605	125100	238636200	24000	24000	24000	24000	1
389	20240605	125000	238612200	24000	24000	24000	24000	1
390	20240605	124900	238588200	24000	24000	24000	24000	2
391	20240605	124800	238540200	24000	24000	24000	24000	0
392	20240605	124700	238540200	24000	24000	24000	24000	0
393	20240605	124600	238540200	24000	24000	24000	24000	100
394	20240605	124500	236140200	24100	24100	24100	24100	0
395	20240605	124400	236140200	24100	24100	24100	24100	10
396	20240605	124300	235899200	24100	24100	24100	24100	166
397	20240605	124200	231898600	24100	24100	24100	24100	0
398	20240605	124100	231898600	24100	24100	24100	24100	0
399	20240605	124000	231898600	24100	24100	24100	24100	0
400	20240605	123900	231898600	24100	24100	24100	24100	10
401	20240605	123800	231657600	24100	24150	24150	24100	2
402	20240605	123700	231609350	24100	24000	24100	24000	101
403	20240605	123600	229175350	24000	24000	24000	24000	0
404	20240605	123500	229175350	24000	24000	24000	24000	0
405	20240605	123400	229175350	24000	24000	24000	24000	9
406	20240605	123300	228959350	24000	24000	24000	24000	0
407	20240605	123200	228959350	24000	24000	24000	24000	0
408	20240605	123100	228959350	24000	24050	24050	24000	4
409	20240605	123000	228863250	24050	24050	24050	24050	0
410	20240605	122900	228863250	24050	24050	24050	24050	2
411	20240605	122800	228815150	24100	24100	24100	24100	0
412	20240605	122700	228815150	24100	24100	24100	24100	4
413	20240605	122600	228718750	24100	24100	24100	24100	0
414	20240605	122500	228718750	24100	24100	24100	24100	367
415	20240605	122400	219874050	24050	24050	24050	24050	0
416	20240605	122300	219874050	24050	24050	24050	24050	0
417	20240605	122200	219874050	24050	24050	24050	24050	30
418	20240605	122100	219152550	24000	24000	24000	24000	0
419	20240605	122000	219152550	24000	24000	24000	24000	16
420	20240605	121900	218768550	24000	24000	24000	24000	42
421	20240605	121800	217760550	24000	24000	24000	24000	0
422	20240605	121700	217760550	24000	24000	24000	24000	0
423	20240605	121600	217760550	24000	24000	24000	24000	0
424	20240605	121500	217760550	24000	24000	24000	24000	18
425	20240605	121400	217328550	24000	24000	24000	24000	0
426	20240605	121300	217328550	24000	24000	24000	24000	100
427	20240605	121200	214928550	24000	24000	24000	24000	8
428	20240605	121100	214736550	24100	24050	24100	24050	500
429	20240605	121000	202690800	24050	24050	24050	24050	11
430	20240605	120900	202426250	24050	24000	24050	24000	108
431	20240605	120800	199833850	24000	24000	24000	24000	0
432	20240605	120700	199833850	24000	24000	24000	24000	0
433	20240605	120600	199833850	24000	24000	24000	24000	0
434	20240605	120500	199833850	24000	24000	24000	24000	20
435	20240605	120400	199353850	24000	24000	24000	24000	0
436	20240605	120300	199353850	24000	24000	24000	24000	1
437	20240605	120200	199329850	24000	23950	24000	23950	410
438	20240605	120100	189502200	23950	23950	23950	23950	0
439	20240605	120000	189502200	23950	23950	23950	23950	3
440	20240605	115900	189430350	23950	23950	23950	23950	0
441	20240605	115800	189430350	23950	23950	23950	23950	0
442	20240605	115700	189430350	23950	23950	23950	23950	1
443	20240605	115600	189406400	23900	23900	23900	23900	0
444	20240605	115500	189406400	23900	23900	23900	23900	1
445	20240605	115400	189382500	23950	23950	23950	23950	0
446	20240605	115300	189382500	23950	23950	23950	23950	1
447	20240605	115200	189358550	23950	23950	23950	23950	0
448	20240605	115100	189358550	23950	23950	23950	23950	1
449	20240605	115000	189334600	23900	23900	23900	23900	0
450	20240605	114900	189334600	23900	23900	23900	23900	0
451	20240605	114800	189334600	23900	23900	23900	23900	0
452	20240605	114700	189334600	23900	23900	23900	23900	1
453	20240605	114600	189310700	23850	23850	23850	23850	0
454	20240605	114500	189310700	23850	23850	23850	23850	0
455	20240605	114400	189310700	23850	23850	23850	23850	0
456	20240605	114300	189310700	23850	23850	23850	23850	100
457	20240605	114200	186925700	23850	23850	23850	23850	1
458	20240605	114100	186901850	23850	23850	23850	23850	0
459	20240605	114000	186901850	23850	23850	23850	23850	0
460	20240605	113900	186901850	23850	23850	23850	23850	15
461	20240605	113800	186544100	23850	23850	23850	23850	0
462	20240605	113700	186544100	23850	23850	23850	23850	488
463	20240605	113600	174905300	23850	23850	23850	23850	0
464	20240605	113500	174905300	23850	23850	23850	23850	282
465	20240605	113400	168179600	23850	23850	23850	23850	0
466	20240605	113300	168179600	23850	23850	23850	23850	0
467	20240605	113200	168179600	23850	23850	23850	23850	0
468	20240605	113100	168179600	23850	23850	23850	23850	0
469	20240605	113000	168179600	23850	23850	23850	23850	0
470	20240605	112900	168179600	23850	23850	23850	23850	0
471	20240605	112800	168179600	23850	23850	23850	23850	0
472	20240605	112700	168179600	23850	23900	23900	23850	6
473	20240605	112600	168036350	23950	23950	23950	23950	0
474	20240605	112500	168036350	23950	23950	23950	23950	0
475	20240605	112400	168036350	23950	23950	23950	23950	0
476	20240605	112300	168036350	23950	23950	23950	23950	0
477	20240605	112200	168036350	23950	23950	23950	23950	30
478	20240605	112100	167317850	23850	23850	23850	23850	0
479	20240605	112000	167317850	23850	23850	23850	23850	0
480	20240605	111900	167317850	23850	23850	23850	23850	0
481	20240605	111800	167317850	23850	23850	23850	23850	52
482	20240605	111700	166077650	23850	23850	23850	23850	337
483	20240605	111600	158040200	23850	23850	23850	23850	0
484	20240605	111500	158040200	23850	23900	23900	23850	88
485	20240605	111400	155938000	23900	23900	23900	23900	0
486	20240605	111300	155938000	23900	23900	23900	23900	0
487	20240605	111200	155938000	23900	23900	23900	23900	0
488	20240605	111100	155938000	23900	23900	23900	23900	0
489	20240605	111000	155938000	23900	23900	23900	23900	0
490	20240605	110900	155938000	23900	23900	23900	23900	33
491	20240605	110800	155149300	23900	23900	23900	23900	0
492	20240605	110700	155149300	23900	23900	23900	23900	0
493	20240605	110600	155149300	23900	23900	23900	23900	0
494	20240605	110500	155149300	23900	23900	23900	23900	0
495	20240605	110400	155149300	23900	23900	23900	23900	0
496	20240605	110300	155149300	23900	23900	23900	23900	0
497	20240605	110200	155149300	23900	23900	23900	23900	77
498	20240605	110100	153309000	23950	23950	23950	23950	0
499	20240605	110000	153309000	23950	23950	23950	23950	0
500	20240605	105900	153309000	23950	23950	23950	23950	0
501	20240605	105800	153309000	23950	23950	23950	23950	0
502	20240605	105700	153309000	23950	23950	23950	23950	0
503	20240605	105600	153309000	23950	23950	23950	23950	49
504	20240605	105500	152135450	23950	23950	23950	23950	1
505	20240605	105400	152111500	23800	23800	23800	23800	0
506	20240605	105300	152111500	23800	23800	23800	23800	0
507	20240605	105200	152111500	23800	23800	23800	23800	0
508	20240605	105100	152111500	23800	23800	23800	23800	0
509	20240605	105000	152111500	23800	23800	23800	23800	0
510	20240605	104900	152111500	23800	23800	23800	23800	0
511	20240605	104800	152111500	23800	23800	23800	23800	0
512	20240605	104700	152111500	23800	23800	23800	23800	0
513	20240605	104600	152111500	23800	23800	23800	23800	0
514	20240605	104500	152111500	23800	23800	23800	23800	0
515	20240605	104400	152111500	23800	23800	23800	23800	0
516	20240605	104300	152111500	23800	23800	23800	23800	0
517	20240605	104200	152111500	23800	23800	23800	23800	0
518	20240605	104100	152111500	23800	23800	23800	23800	0
519	20240605	104000	152111500	23800	23800	23800	23800	0
520	20240605	103900	152111500	23800	23800	23800	23800	0
521	20240605	103800	152111500	23800	23800	23800	23800	0
522	20240605	103700	152111500	23800	23800	23800	23800	0
523	20240605	103600	152111500	23800	23800	23800	23800	0
524	20240605	103500	152111500	23800	23800	23800	23800	0
525	20240605	103400	152111500	23800	23800	23800	23800	0
526	20240605	103300	152111500	23800	23850	23850	23800	265
527	20240605	103200	145798100	23950	23950	23950	23950	0
528	20240605	103100	145798100	23950	23950	23950	23950	0
529	20240605	103000	145798100	23950	23950	23950	23950	0
530	20240605	102900	145798100	23950	23950	23950	23950	0
531	20240605	102800	145798100	23950	23950	23950	23950	0
532	20240605	102700	145798100	23950	23950	23950	23950	0
533	20240605	102600	145798100	23950	23950	23950	23950	10
534	20240605	102500	145558600	23950	23950	23950	23950	5
535	20240605	102400	145438850	23950	23950	23950	23950	5
536	20240605	102300	145319100	23850	23850	23850	23850	1
537	20240605	102200	145295250	23900	23900	23900	23900	0
538	20240605	102100	145295250	23900	23900	23900	23900	0
539	20240605	102000	145295250	23900	23900	23900	23900	0
540	20240605	101900	145295250	23900	23900	23900	23900	0
541	20240605	101800	145295250	23900	23900	23900	23900	90
542	20240605	101700	143144250	23850	23850	23850	23850	5
543	20240605	101600	143025000	23850	23850	23850	23850	1
544	20240605	101500	143001150	23850	23850	23850	23850	0
545	20240605	101400	143001150	23850	23850	23850	23850	0
546	20240605	101300	143001150	23850	23850	23850	23850	0
547	20240605	101200	143001150	23850	23850	23850	23850	0
548	20240605	101100	143001150	23850	23850	23850	23850	0
549	20240605	101000	143001150	23850	23850	23850	23850	0
550	20240605	100900	143001150	23850	23850	23850	23850	0
551	20240605	100800	143001150	23850	23850	23850	23850	0
552	20240605	100700	143001150	23850	23850	23850	23850	0
553	20240605	100600	143001150	23850	23850	23850	23850	0
554	20240605	100500	143001150	23850	23850	23850	23850	0
555	20240605	100400	143001150	23850	23850	23850	23850	0
556	20240605	100300	143001150	23850	23850	23850	23850	30
557	20240605	100200	142285650	23850	23850	23850	23850	0
558	20240605	100100	142285650	23850	23850	23850	23850	0
559	20240605	100000	142285650	23850	23850	23900	23850	428
560	20240605	095900	132058050	23850	23850	23850	23850	50
561	20240605	095800	130865550	23850	23850	23850	23850	1
562	20240605	095700	130841700	23900	23900	23900	23900	1
563	20240605	095600	130817800	23850	23850	23850	23850	1
564	20240605	095500	130793950	23850	23850	23850	23800	510
565	20240605	095400	118653400	23950	23950	23950	23950	0
566	20240605	095300	118653400	23950	23850	23950	23850	84
567	20240605	095200	116644600	23850	23850	23850	23800	71
568	20240605	095100	114951450	23850	23850	23850	23850	0
569	20240605	095000	114951450	23850	23950	23950	23850	80
570	20240605	094900	113038450	23950	23950	23950	23950	143
571	20240605	094800	109613600	23900	23900	23900	23900	109
572	20240605	094700	107008500	23900	23900	23900	23900	1
573	20240605	094600	106984600	23900	23900	23900	23900	0
574	20240605	094500	106984600	23900	23900	23900	23900	1
575	20240605	094400	106960700	23800	23800	23800	23800	50
576	20240605	094300	105770700	23900	23800	23900	23800	101
577	20240605	094200	103365900	23800	23800	23800	23800	20
578	20240605	094100	102889900	23800	23800	23800	23800	18
579	20240605	094000	102461500	23850	23850	23850	23850	2
580	20240605	093900	102413800	23900	23900	23900	23900	0
581	20240605	093800	102413800	23900	23900	23900	23900	1
582	20240605	093700	102389900	23900	23900	23900	23900	1
583	20240605	093600	102366000	23800	23800	23800	23800	0
584	20240605	093500	102366000	23800	23800	23800	23800	0
585	20240605	093400	102366000	23800	23800	23800	23800	7
586	20240605	093300	102199400	23950	23950	23950	23950	0
587	20240605	093200	102199400	23950	23950	23950	23950	7
588	20240605	093100	102031750	23950	23950	23950	23950	0
589	20240605	093000	102031750	23950	23900	23950	23800	1658
590	20240605	092900	62426950	23850	23850	23850	23850	219
591	20240605	092800	57203800	24050	24050	24050	24050	0
592	20240605	092700	57203800	24050	24050	24050	24050	7
593	20240605	092600	57035450	24050	24050	24050	24050	0
594	20240605	092500	57035450	24050	24050	24050	24050	0
595	20240605	092400	57035450	24050	24050	24050	24050	5
596	20240605	092300	56915200	24050	24050	24050	24050	16
597	20240605	092200	56530400	24000	24000	24000	24000	37
598	20240605	092100	55642400	24000	24000	24000	24000	100
599	20240605	092000	53242400	23900	23900	23900	23900	10
600	20240605	091900	53003400	24000	24000	24000	24000	10
601	20240605	091800	52763400	24050	24050	24050	24050	0
602	20240605	091700	52763400	24050	23950	24050	23950	880
603	20240605	091600	31665950	23950	23850	23950	23850	236
604	20240605	091500	26036550	23950	23950	23950	23950	0
605	20240605	091400	26036550	23950	23950	23950	23900	102
606	20240605	091300	23598150	24000	24000	24000	24000	0
607	20240605	091200	23598150	24000	24000	24000	24000	0
608	20240605	091100	23598150	24000	24000	24000	24000	0
609	20240605	091000	23598150	24000	24000	24000	24000	0
610	20240605	090900	23598150	24000	24000	24000	24000	0
611	20240605	090800	23598150	24000	24000	24000	24000	1
612	20240605	090700	23574150	24000	24000	24000	24000	0
613	20240605	090600	23574150	24000	24000	24000	24000	51
614	20240605	090500	22350150	24000	24000	24000	24000	0
615	20240605	090400	22350150	24000	24000	24000	24000	0
616	20240605	090300	22350150	24000	24000	24000	24000	10
617	20240605	090200	22110150	24000	24000	24000	24000	8
618	20240605	090100	21918150	23850	23850	23850	23850	300
619	20240605	090000	14763150	23850	23850	23850	23850	619