KissMeData/036800/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192100	118988800	21850	21850	21850	21850	21
3	20240624	192000	118988800	21850	21850	21850	21850	0
4	20240624	191900	118988800	21850	21850	21850	21850	0
5	20240624	191800	118988800	21850	21850	21850	21850	0
6	20240624	191700	118988800	21850	21850	21850	21850	0
7	20240624	191600	118988800	21850	21850	21850	21850	0
8	20240624	191500	118988800	21850	21850	21850	21850	0
9	20240624	191400	118988800	21850	21850	21850	21850	0
10	20240624	191300	118988800	21850	21850	21850	21850	0
11	20240624	191200	118988800	21850	21850	21850	21850	0
12	20240624	191100	118988800	21850	21850	21850	21850	0
13	20240624	191000	118988800	21850	21850	21850	21850	0
14	20240624	190900	118988800	21850	21850	21850	21850	0
15	20240624	190800	118988800	21850	21850	21850	21850	0
16	20240624	190700	118988800	21850	21850	21850	21850	0
17	20240624	190600	118988800	21850	21850	21850	21850	0
18	20240624	190500	118988800	21850	21850	21850	21850	0
19	20240624	190400	118988800	21850	21850	21850	21850	0
20	20240624	190300	118988800	21850	21850	21850	21850	0
21	20240624	190200	118988800	21850	21850	21850	21850	0
22	20240624	190100	118988800	21850	21850	21850	21850	0
23	20240624	190000	118988800	21850	21850	21850	21850	0
24	20240624	185900	118988800	21850	21850	21850	21850	0
25	20240624	185800	118988800	21850	21850	21850	21850	0
26	20240624	185700	118988800	21850	21850	21850	21850	0
27	20240624	185600	118988800	21850	21850	21850	21850	0
28	20240624	185500	118988800	21850	21850	21850	21850	0
29	20240624	185400	118988800	21850	21850	21850	21850	0
30	20240624	185300	118988800	21850	21850	21850	21850	0
31	20240624	185200	118988800	21850	21850	21850	21850	0
32	20240624	185100	118988800	21850	21850	21850	21850	21
33	20240624	185000	118988800	21850	21850	21850	21850	0
34	20240624	184900	118988800	21850	21850	21850	21850	0
35	20240624	184800	118988800	21850	21850	21850	21850	0
36	20240624	184700	118988800	21850	21850	21850	21850	0
37	20240624	184600	118988800	21850	21850	21850	21850	0
38	20240624	184500	118988800	21850	21850	21850	21850	0
39	20240624	184400	118988800	21850	21850	21850	21850	0
40	20240624	184300	118988800	21850	21850	21850	21850	0
41	20240624	184200	118988800	21850	21850	21850	21850	0
42	20240624	184100	118988800	21850	21850	21850	21850	0
43	20240624	184000	118988800	21850	21850	21850	21850	0
44	20240624	183900	118988800	21850	21850	21850	21850	0
45	20240624	183800	118988800	21850	21850	21850	21850	0
46	20240624	183700	118988800	21850	21850	21850	21850	0
47	20240624	183600	118988800	21850	21850	21850	21850	0
48	20240624	183500	118988800	21850	21850	21850	21850	0
49	20240624	183400	118988800	21850	21850	21850	21850	0
50	20240624	183300	118988800	21850	21850	21850	21850	0
51	20240624	183200	118988800	21850	21850	21850	21850	0
52	20240624	183100	118988800	21850	21850	21850	21850	0
53	20240624	183000	118988800	21850	21850	21850	21850	0
54	20240624	182900	118988800	21850	21850	21850	21850	0
55	20240624	182800	118988800	21850	21850	21850	21850	0
56	20240624	182700	118988800	21850	21850	21850	21850	0
57	20240624	182600	118988800	21850	21850	21850	21850	0
58	20240624	182500	118988800	21850	21850	21850	21850	0
59	20240624	182400	118988800	21850	21850	21850	21850	0
60	20240624	182300	118988800	21850	21850	21850	21850	0
61	20240624	182200	118988800	21850	21850	21850	21850	0
62	20240624	182100	118988800	21850	21850	21850	21850	21
63	20240624	182000	118988800	21850	21850	21850	21850	0
64	20240624	181900	118988800	21850	21850	21850	21850	0
65	20240624	181800	118988800	21850	21850	21850	21850	0
66	20240624	181700	118988800	21850	21850	21850	21850	0
67	20240624	181600	118988800	21850	21850	21850	21850	0
68	20240624	181500	118988800	21850	21850	21850	21850	0
69	20240624	181400	118988800	21850	21850	21850	21850	0
70	20240624	181300	118988800	21850	21850	21850	21850	0
71	20240624	181200	118988800	21850	21850	21850	21850	0
72	20240624	181100	118988800	21850	21850	21850	21850	0
73	20240624	181000	118988800	21850	21850	21850	21850	0
74	20240624	180900	118988800	21850	21850	21850	21850	0
75	20240624	180800	118988800	21850	21850	21850	21850	0
76	20240624	180700	118988800	21850	21850	21850	21850	0
77	20240624	180600	118988800	21850	21850	21850	21850	0
78	20240624	180500	118988800	21850	21850	21850	21850	0
79	20240624	180400	118988800	21850	21850	21850	21850	0
80	20240624	180300	118988800	21850	21850	21850	21850	0
81	20240624	180200	118988800	21850	21850	21850	21850	0
82	20240624	180100	118988800	21850	21850	21850	21850	0
83	20240624	180000	118988800	21850	21850	21850	21850	0
84	20240624	175900	118988800	21850	21850	21850	21850	0
85	20240624	175800	118988800	21850	21850	21850	21850	0
86	20240624	175700	118988800	21850	21850	21850	21850	0
87	20240624	175600	118988800	21850	21850	21850	21850	0
88	20240624	175500	118988800	21850	21850	21850	21850	0
89	20240624	175400	118988800	21850	21850	21850	21850	0
90	20240624	175300	118988800	21850	21850	21850	21850	0
91	20240624	175200	118988800	21850	21850	21850	21850	0
92	20240624	175100	118988800	21850	21850	21850	21850	21
93	20240624	175000	118988800	21850	21850	21850	21850	0
94	20240624	174900	118988800	21850	21850	21850	21850	0
95	20240624	174800	118988800	21850	21850	21850	21850	0
96	20240624	174700	118988800	21850	21850	21850	21850	0
97	20240624	174600	118988800	21850	21850	21850	21850	0
98	20240624	174500	118988800	21850	21850	21850	21850	0
99	20240624	174400	118988800	21850	21850	21850	21850	0
100	20240624	174300	118988800	21850	21850	21850	21850	0
101	20240624	174200	118988800	21850	21850	21850	21850	0
102	20240624	174100	118988800	21850	21850	21850	21850	0
103	20240624	174000	118988800	21850	21850	21850	21850	0
104	20240624	173900	118988800	21850	21850	21850	21850	0
105	20240624	173800	118988800	21850	21850	21850	21850	0
106	20240624	173700	118988800	21850	21850	21850	21850	0
107	20240624	173600	118988800	21850	21850	21850	21850	0
108	20240624	173500	118988800	21850	21850	21850	21850	0
109	20240624	173400	118988800	21850	21850	21850	21850	0
110	20240624	173300	118988800	21850	21850	21850	21850	0
111	20240624	173200	118988800	21850	21850	21850	21850	0
112	20240624	173100	118988800	21850	21850	21850	21850	0
113	20240624	173000	118988800	21850	21850	21850	21850	0
114	20240624	172900	118988800	21850	21850	21850	21850	0
115	20240624	172800	118988800	21850	21850	21850	21850	0
116	20240624	172700	118988800	21850	21850	21850	21850	0
117	20240624	172600	118988800	21850	21850	21850	21850	0
118	20240624	172500	118988800	21850	21850	21850	21850	0
119	20240624	172400	118988800	21850	21850	21850	21850	0
120	20240624	172300	118988800	21850	21850	21850	21850	0
121	20240624	172200	118988800	21850	21850	21850	21850	0
122	20240624	172100	118988800	21850	21850	21850	21850	21
123	20240624	172000	118988800	21850	21850	21850	21850	0
124	20240624	171900	118988800	21850	21850	21850	21850	0
125	20240624	171800	118988800	21850	21850	21850	21850	0
126	20240624	171700	118988800	21850	21850	21850	21850	0
127	20240624	171600	118988800	21850	21850	21850	21850	0
128	20240624	171500	118988800	21850	21850	21850	21850	0
129	20240624	171400	118988800	21850	21850	21850	21850	0
130	20240624	171300	118988800	21850	21850	21850	21850	0
131	20240624	171200	118988800	21850	21850	21850	21850	0
132	20240624	171100	118988800	21850	21850	21850	21850	0
133	20240624	171000	118988800	21850	21850	21850	21850	0
134	20240624	170900	118988800	21850	21850	21850	21850	0
135	20240624	170800	118988800	21850	21850	21850	21850	0
136	20240624	170700	118988800	21850	21850	21850	21850	0
137	20240624	170600	118988800	21850	21850	21850	21850	0
138	20240624	170500	118988800	21850	21850	21850	21850	0
139	20240624	170400	118988800	21850	21850	21850	21850	0
140	20240624	170300	118988800	21850	21850	21850	21850	0
141	20240624	170200	118988800	21850	21850	21850	21850	0
142	20240624	170100	118988800	21850	21850	21850	21850	0
143	20240624	170000	118988800	21850	21850	21850	21850	0
144	20240624	165900	118988800	21850	21850	21850	21850	0
145	20240624	165800	118988800	21850	21850	21850	21850	0
146	20240624	165700	118988800	21850	21850	21850	21850	0
147	20240624	165600	118988800	21850	21850	21850	21850	0
148	20240624	165500	118988800	21850	21850	21850	21850	0
149	20240624	165400	118988800	21850	21850	21850	21850	0
150	20240624	165300	118988800	21850	21850	21850	21850	0
151	20240624	165200	118988800	21850	21850	21850	21850	0
152	20240624	165100	118988800	21850	21850	21850	21850	21
153	20240624	165000	118988800	21850	21850	21850	21850	0
154	20240624	164900	118988800	21850	21850	21850	21850	0
155	20240624	164800	118988800	21850	21850	21850	21850	0
156	20240624	164700	118988800	21850	21850	21850	21850	0
157	20240624	164600	118988800	21850	21850	21850	21850	0
158	20240624	164500	118988800	21850	21850	21850	21850	0
159	20240624	164400	118988800	21850	21850	21850	21850	0
160	20240624	164300	118988800	21850	21850	21850	21850	0
161	20240624	164200	118988800	21850	21850	21850	21850	0
162	20240624	164100	118988800	21850	21850	21850	21850	0
163	20240624	164000	118988800	21850	21850	21850	21850	0
164	20240624	163900	118988800	21850	21850	21850	21850	0
165	20240624	163800	118988800	21850	21850	21850	21850	0
166	20240624	163700	118988800	21850	21850	21850	21850	0
167	20240624	163600	118988800	21850	21850	21850	21850	0
168	20240624	163500	118988800	21850	21850	21850	21850	0
169	20240624	163400	118988800	21850	21850	21850	21850	0
170	20240624	163300	118988800	21850	21850	21850	21850	0
171	20240624	163200	118988800	21850	21850	21850	21850	0
172	20240624	163100	118988800	21850	21850	21850	21850	0
173	20240624	163000	118988800	21850	21850	21850	21850	0
174	20240624	162900	118988800	21850	21850	21850	21850	0
175	20240624	162800	118988800	21850	21850	21850	21850	0
176	20240624	162700	118988800	21850	21850	21850	21850	0
177	20240624	162600	118988800	21850	21850	21850	21850	0
178	20240624	162500	118988800	21850	21850	21850	21850	0
179	20240624	162400	118988800	21850	21850	21850	21850	0
180	20240624	162300	118988800	21850	21850	21850	21850	0
181	20240624	162200	118988800	21850	21850	21850	21850	0
182	20240624	162100	118988800	21850	21850	21850	21850	21
183	20240624	162000	118988800	21850	21850	21850	21850	0
184	20240624	161900	118988800	21850	21850	21850	21850	0
185	20240624	161800	118988800	21850	21850	21850	21850	0
186	20240624	161700	118988800	21850	21850	21850	21850	0
187	20240624	161600	118988800	21850	21850	21850	21850	0
188	20240624	161500	118988800	21850	21850	21850	21850	0
189	20240624	161400	118988800	21850	21850	21850	21850	0
190	20240624	161300	118988800	21850	21850	21850	21850	0
191	20240624	161200	118988800	21850	21850	21850	21850	0
192	20240624	161100	118988800	21850	21850	21850	21850	0
193	20240624	161000	118988800	21850	21850	21850	21850	0
194	20240624	160900	118988800	21850	21850	21850	21850	0
195	20240624	160800	118988800	21850	21850	21850	21850	0
196	20240624	160700	118988800	21850	21850	21850	21850	0
197	20240624	160600	118988800	21850	21850	21850	21850	0
198	20240624	160500	118988800	21850	21850	21850	21850	0
199	20240624	160400	118988800	21850	21850	21850	21850	0
200	20240624	160300	118988800	21850	21850	21850	21850	0
201	20240624	160200	118988800	21850	21850	21850	21850	0
202	20240624	160100	118988800	21850	21850	21850	21850	0
203	20240624	160000	118988800	21850	21850	21850	21850	0
204	20240624	155900	118988800	21850	21850	21850	21850	0
205	20240624	155800	118988800	21850	21850	21850	21850	0
206	20240624	155700	118988800	21850	21850	21850	21850	0
207	20240624	155600	118988800	21850	21850	21850	21850	0
208	20240624	155500	118988800	21850	21850	21850	21850	0
209	20240624	155400	118988800	21850	21850	21850	21850	0
210	20240624	155300	118988800	21850	21850	21850	21850	0
211	20240624	155200	118988800	21850	21850	21850	21850	0
212	20240624	155100	118988800	21850	21850	21850	21850	21
213	20240624	155000	118988800	21850	21850	21850	21850	0
214	20240624	154900	118988800	21850	21850	21850	21850	0
215	20240624	154800	118988800	21850	21850	21850	21850	0
216	20240624	154700	118988800	21850	21850	21850	21850	0
217	20240624	154600	118988800	21850	21850	21850	21850	0
218	20240624	154500	118988800	21850	21850	21850	21850	0
219	20240624	154400	118988800	21850	21850	21850	21850	0
220	20240624	154300	118988800	21850	21850	21850	21850	0
221	20240624	154200	118988800	21850	21850	21850	21850	0
222	20240624	154100	118988800	21850	21850	21850	21850	0
223	20240624	154000	118988800	21850	21850	21850	21850	0
224	20240624	153900	118988800	21850	21850	21850	21850	0
225	20240624	153800	118988800	21850	21850	21850	21850	0
226	20240624	153700	118988800	21850	21850	21850	21850	0
227	20240624	153600	118988800	21850	21850	21850	21850	0
228	20240624	153500	118988800	21850	21850	21850	21850	0
229	20240624	153400	118988800	21850	21850	21850	21850	0
230	20240624	153300	118988800	21850	21850	21850	21850	0
231	20240624	153200	118988800	21850	21850	21850	21850	0
232	20240624	153100	118988800	21850	21850	21850	21850	0
233	20240624	153000	118988800	21850	21850	21850	21850	21
234	20240624	152900	118529950	21700	21700	21700	21700	0
235	20240624	152800	118529950	21700	21700	21700	21700	0
236	20240624	152700	118529950	21700	21700	21700	21700	0
237	20240624	152600	118529950	21700	21700	21700	21700	0
238	20240624	152500	118529950	21700	21700	21700	21700	0
239	20240624	152400	118529950	21700	21700	21700	21700	0
240	20240624	152300	118529950	21700	21700	21700	21700	0
241	20240624	152200	118529950	21700	21700	21700	21700	0
242	20240624	152100	118529950	21700	21700	21700	21700	0
243	20240624	152000	118529950	21700	21700	21700	21700	0
244	20240624	151900	118529950	21700	21700	21700	21700	0
245	20240624	151800	118529950	21700	21850	21900	21700	56
246	20240624	151700	117304850	21700	21700	21700	21700	0
247	20240624	151600	117304850	21700	21900	21900	21700	57
248	20240624	151500	116057950	21650	21850	21850	21650	53
249	20240624	151400	114900500	21650	21650	21650	21650	7
250	20240624	151300	114748950	21900	21900	21900	21900	50
251	20240624	151200	113653950	21650	21900	21900	21650	57
252	20240624	151100	112407400	21650	21900	21900	21650	62
253	20240624	151000	111052600	21650	21850	21850	21650	58
254	20240624	150900	109786550	21850	21850	21850	21850	2
255	20240624	150800	109742850	21900	21750	21900	21750	79
256	20240624	150700	108017100	21900	21850	21900	21700	278
257	20240624	150600	101933650	21850	21850	21850	21850	0
258	20240624	150500	101933650	21850	21850	21850	21850	50
259	20240624	150400	100841150	21700	21850	21850	21700	57
260	20240624	150300	99596750	21850	21900	21900	21700	58
261	20240624	150200	98328000	21700	21700	21700	21700	0
262	20240624	150100	98328000	21700	21900	21900	21700	57
263	20240624	150000	97081100	21700	21900	21900	21700	57
264	20240624	145900	95834200	21750	21900	21900	21750	57
265	20240624	145800	94586750	21850	21850	21850	21850	0
266	20240624	145700	94586750	21850	21850	21900	21850	57
267	20240624	145600	93338800	21850	21850	21850	21850	41
268	20240624	145500	92442950	21750	21850	21850	21750	54
269	20240624	145400	91263350	21750	21750	21750	21750	1
270	20240624	145300	91241600	21750	21900	21900	21750	57
271	20240624	145200	89994350	21750	21850	21850	21750	57
272	20240624	145100	88749600	21750	21750	21750	21750	3
273	20240624	145000	88684350	21850	21850	21900	21850	59
274	20240624	144900	87392700	21850	21950	21950	21850	57
275	20240624	144800	86142150	21900	21900	21900	21900	48
276	20240624	144700	85090950	21900	21900	21900	21900	8
277	20240624	144600	84915750	21900	21950	21950	21900	51
278	20240624	144500	83796350	21900	21900	21950	21900	243
279	20240624	144400	78464650	21850	21900	21900	21850	57
280	20240624	144300	77216700	21850	21850	21850	21850	0
281	20240624	144200	77216700	21850	21900	21900	21850	57
282	20240624	144100	75968750	21850	21900	21900	21850	56
283	20240624	144000	74742650	21850	21900	21900	21850	53
284	20240624	143900	73582100	21900	21850	21900	21850	5
285	20240624	143800	73472800	21850	21850	21850	21850	11
286	20240624	143700	73232450	21700	21900	21900	21700	56
287	20240624	143600	72007250	21750	21850	21850	21750	57
288	20240624	143500	70762500	21700	21700	21700	21700	0
289	20240624	143400	70762500	21700	21900	21900	21700	57
290	20240624	143300	69515600	21700	21900	21900	21700	57
291	20240624	143200	68268700	21700	21850	21850	21700	58
292	20240624	143100	67002250	21750	21750	21750	21750	0
293	20240624	143000	67002250	21750	21850	21850	21750	52
294	20240624	142900	65866250	21700	21900	21900	21700	57
295	20240624	142800	64619350	21900	21750	21900	21700	30
296	20240624	142700	63966750	21850	21850	21850	21850	201
297	20240624	142600	59574900	21850	21850	21850	21850	50
298	20240624	142500	58482400	21700	21850	21850	21700	56
299	20240624	142400	57259700	21650	21600	21650	21600	14
300	20240624	142300	56957200	21600	21800	21850	21600	59
301	20240624	142200	55669850	21600	21800	21800	21600	88
302	20240624	142100	53759050	21600	21800	21800	21600	56
303	20240624	142000	52539450	21650	21650	21650	21650	0
304	20240624	141900	52539450	21650	21750	21750	21650	55
305	20240624	141800	51343700	21550	21700	21700	21550	51
306	20240624	141700	50237150	21450	21700	21700	21450	57
307	20240624	141600	49002000	21450	21450	21450	21450	0
308	20240624	141500	49002000	21450	21700	21700	21450	57
309	20240624	141400	47766850	21500	21650	21650	21500	219
310	20240624	141300	43028200	21500	21650	21650	21500	57
311	20240624	141200	41795200	21450	21450	21450	21450	0
312	20240624	141100	41795200	21450	21550	21550	21450	55
313	20240624	141000	40610450	21450	21450	21450	21450	14
314	20240624	140900	40310150	21400	21400	21400	21400	0
315	20240624	140800	40310150	21400	21400	21400	21400	0
316	20240624	140700	40310150	21400	21400	21400	21400	0
317	20240624	140600	40310150	21400	21400	21400	21400	0
318	20240624	140500	40310150	21400	21400	21400	21400	0
319	20240624	140400	40310150	21400	21400	21400	21400	0
320	20240624	140300	40310150	21400	21400	21400	21400	0
321	20240624	140200	40310150	21400	21400	21400	21400	0
322	20240624	140100	40310150	21400	21400	21400	21400	0
323	20240624	140000	40310150	21400	21400	21400	21400	0
324	20240624	135900	40310150	21400	21400	21400	21400	0
325	20240624	135800	40310150	21400	21400	21400	21400	0
326	20240624	135700	40310150	21400	21400	21400	21400	0
327	20240624	135600	40310150	21400	21400	21400	21400	0
328	20240624	135500	40310150	21400	21400	21400	21400	1
329	20240624	135400	40288750	21450	21450	21450	21450	1
330	20240624	135300	40267300	21400	21400	21400	21400	0
331	20240624	135200	40267300	21400	21400	21400	21400	0
332	20240624	135100	40267300	21400	21400	21400	21400	0
333	20240624	135000	40267300	21400	21400	21400	21400	0
334	20240624	134900	40267300	21400	21400	21400	21400	0
335	20240624	134800	40267300	21400	21400	21400	21400	0
336	20240624	134700	40267300	21400	21400	21400	21400	0
337	20240624	134600	40267300	21400	21400	21400	21400	12
338	20240624	134500	40010500	21400	21400	21400	21400	0
339	20240624	134400	40010500	21400	21400	21400	21400	18
340	20240624	134300	39625300	21400	21400	21400	21400	0
341	20240624	134200	39625300	21400	21400	21400	21400	0
342	20240624	134100	39625300	21400	21400	21400	21400	34
343	20240624	134000	38897700	21450	21450	21450	21450	0
344	20240624	133900	38897700	21450	21450	21450	21450	0
345	20240624	133800	38897700	21450	21450	21450	21450	0
346	20240624	133700	38897700	21450	21450	21450	21450	0
347	20240624	133600	38897700	21450	21450	21450	21450	0
348	20240624	133500	38897700	21450	21450	21450	21450	0
349	20240624	133400	38897700	21450	21450	21450	21450	0
350	20240624	133300	38897700	21450	21450	21450	21450	0
351	20240624	133200	38897700	21450	21450	21450	21450	1
352	20240624	133100	38876250	21450	21450	21450	21450	5
353	20240624	133000	38769000	21450	21450	21450	21450	0
354	20240624	132900	38769000	21450	21450	21450	21450	0
355	20240624	132800	38769000	21450	21450	21450	21450	0
356	20240624	132700	38769000	21450	21450	21450	21450	0
357	20240624	132600	38769000	21450	21450	21450	21450	0
358	20240624	132500	38769000	21450	21450	21450	21450	0
359	20240624	132400	38769000	21450	21450	21450	21450	1
360	20240624	132300	38747550	21450	21450	21450	21450	0
361	20240624	132200	38747550	21450	21450	21450	21450	0
362	20240624	132100	38747550	21450	21450	21450	21450	0
363	20240624	132000	38747550	21450	21450	21450	21450	0
364	20240624	131900	38747550	21450	21450	21450	21450	0
365	20240624	131800	38747550	21450	21450	21450	21450	0
366	20240624	131700	38747550	21450	21450	21450	21450	0
367	20240624	131600	38747550	21450	21450	21450	21450	3
368	20240624	131500	38683200	21450	21450	21450	21450	0
369	20240624	131400	38683200	21450	21450	21450	21450	0
370	20240624	131300	38683200	21450	21450	21450	21450	4
371	20240624	131200	38597400	21450	21450	21450	21450	0
372	20240624	131100	38597400	21450	21450	21450	21450	0
373	20240624	131000	38597400	21450	21450	21450	21450	5
374	20240624	130900	38490150	21400	21400	21400	21400	0
375	20240624	130800	38490150	21400	21400	21400	21400	0
376	20240624	130700	38490150	21400	21400	21400	21400	115
377	20240624	130600	36029150	21450	21450	21450	21450	0
378	20240624	130500	36029150	21450	21450	21450	21450	1
379	20240624	130400	36007700	21450	21450	21450	21450	0
380	20240624	130300	36007700	21450	21450	21450	21450	0
381	20240624	130200	36007700	21450	21450	21450	21450	0
382	20240624	130100	36007700	21450	21450	21450	21450	0
383	20240624	130000	36007700	21450	21450	21450	21450	0
384	20240624	125900	36007700	21450	21450	21450	21450	0
385	20240624	125800	36007700	21450	21450	21450	21450	0
386	20240624	125700	36007700	21450	21450	21450	21450	0
387	20240624	125600	36007700	21450	21450	21450	21450	0
388	20240624	125500	36007700	21450	21450	21450	21450	0
389	20240624	125400	36007700	21450	21450	21450	21450	0
390	20240624	125300	36007700	21450	21450	21450	21450	0
391	20240624	125200	36007700	21450	21450	21450	21450	0
392	20240624	125100	36007700	21450	21450	21450	21450	0
393	20240624	125000	36007700	21450	21450	21450	21450	0
394	20240624	124900	36007700	21450	21450	21450	21450	0
395	20240624	124800	36007700	21450	21450	21450	21450	0
396	20240624	124700	36007700	21450	21450	21450	21450	0
397	20240624	124600	36007700	21450	21450	21450	21450	0
398	20240624	124500	36007700	21450	21450	21450	21450	0
399	20240624	124400	36007700	21450	21450	21450	21450	0
400	20240624	124300	36007700	21450	21450	21450	21450	0
401	20240624	124200	36007700	21450	21450	21450	21450	0
402	20240624	124100	36007700	21450	21450	21450	21450	0
403	20240624	124000	36007700	21450	21450	21450	21450	0
404	20240624	123900	36007700	21450	21450	21450	21450	0
405	20240624	123800	36007700	21450	21450	21450	21450	0
406	20240624	123700	36007700	21450	21450	21450	21450	0
407	20240624	123600	36007700	21450	21450	21450	21450	0
408	20240624	123500	36007700	21450	21450	21450	21450	0
409	20240624	123400	36007700	21450	21450	21450	21450	0
410	20240624	123300	36007700	21450	21450	21450	21450	0
411	20240624	123200	36007700	21450	21450	21450	21450	0
412	20240624	123100	36007700	21450	21450	21450	21450	0
413	20240624	123000	36007700	21450	21450	21450	21450	0
414	20240624	122900	36007700	21450	21450	21450	21450	0
415	20240624	122800	36007700	21450	21450	21450	21450	0
416	20240624	122700	36007700	21450	21450	21450	21450	0
417	20240624	122600	36007700	21450	21450	21450	21450	0
418	20240624	122500	36007700	21450	21450	21450	21450	0
419	20240624	122400	36007700	21450	21450	21450	21450	0
420	20240624	122300	36007700	21450	21450	21450	21450	0
421	20240624	122200	36007700	21450	21450	21450	21450	0
422	20240624	122100	36007700	21450	21450	21450	21450	0
423	20240624	122000	36007700	21450	21450	21450	21450	0
424	20240624	121900	36007700	21450	21450	21450	21450	0
425	20240624	121800	36007700	21450	21450	21450	21450	0
426	20240624	121700	36007700	21450	21450	21450	21450	0
427	20240624	121600	36007700	21450	21450	21450	21450	0
428	20240624	121500	36007700	21450	21450	21450	21450	0
429	20240624	121400	36007700	21450	21450	21450	21450	0
430	20240624	121300	36007700	21450	21450	21450	21450	0
431	20240624	121200	36007700	21450	21450	21450	21450	0
432	20240624	121100	36007700	21450	21450	21450	21450	0
433	20240624	121000	36007700	21450	21450	21450	21450	6
434	20240624	120900	35879000	21400	21400	21400	21400	0
435	20240624	120800	35879000	21400	21400	21400	21400	0
436	20240624	120700	35879000	21400	21400	21400	21400	0
437	20240624	120600	35879000	21400	21400	21400	21400	0
438	20240624	120500	35879000	21400	21400	21400	21400	0
439	20240624	120400	35879000	21400	21400	21400	21400	0
440	20240624	120300	35879000	21400	21400	21400	21400	0
441	20240624	120200	35879000	21400	21400	21400	21400	0
442	20240624	120100	35879000	21400	21400	21400	21400	0
443	20240624	120000	35879000	21400	21400	21400	21400	0
444	20240624	115900	35879000	21400	21400	21400	21400	0
445	20240624	115800	35879000	21400	21400	21400	21400	0
446	20240624	115700	35879000	21400	21400	21400	21400	0
447	20240624	115600	35879000	21400	21400	21400	21400	0
448	20240624	115500	35879000	21400	21400	21400	21400	1
449	20240624	115400	35857600	21400	21400	21400	21400	0
450	20240624	115300	35857600	21400	21400	21400	21400	0
451	20240624	115200	35857600	21400	21400	21400	21400	0
452	20240624	115100	35857600	21400	21400	21400	21400	0
453	20240624	115000	35857600	21400	21400	21400	21400	30
454	20240624	114900	35215600	21400	21400	21400	21400	0
455	20240624	114800	35215600	21400	21400	21400	21400	1
456	20240624	114700	35194200	21400	21400	21400	21400	0
457	20240624	114600	35194200	21400	21400	21400	21400	0
458	20240624	114500	35194200	21400	21400	21400	21400	0
459	20240624	114400	35194200	21400	21400	21400	21400	0
460	20240624	114300	35194200	21400	21400	21400	21400	5
461	20240624	114200	35087200	21350	21350	21350	21350	0
462	20240624	114100	35087200	21350	21350	21350	21350	0
463	20240624	114000	35087200	21350	21350	21350	21350	0
464	20240624	113900	35087200	21350	21350	21350	21350	7
465	20240624	113800	34937750	21350	21350	21350	21350	0
466	20240624	113700	34937750	21350	21350	21350	21350	0
467	20240624	113600	34937750	21350	21350	21350	21350	0
468	20240624	113500	34937750	21350	21350	21350	21350	0
469	20240624	113400	34937750	21350	21350	21350	21350	0
470	20240624	113300	34937750	21350	21350	21350	21350	0
471	20240624	113200	34937750	21350	21350	21350	21350	0
472	20240624	113100	34937750	21350	21350	21350	21350	0
473	20240624	113000	34937750	21350	21350	21350	21350	0
474	20240624	112900	34937750	21350	21350	21350	21350	0
475	20240624	112800	34937750	21350	21350	21350	21350	0
476	20240624	112700	34937750	21350	21350	21350	21350	0
477	20240624	112600	34937750	21350	21350	21350	21350	0
478	20240624	112500	34937750	21350	21350	21350	21350	0
479	20240624	112400	34937750	21350	21350	21350	21350	0
480	20240624	112300	34937750	21350	21350	21350	21350	0
481	20240624	112200	34937750	21350	21350	21350	21350	0
482	20240624	112100	34937750	21350	21350	21350	21350	0
483	20240624	112000	34937750	21350	21350	21350	21350	0
484	20240624	111900	34937750	21350	21350	21350	21350	0
485	20240624	111800	34937750	21350	21350	21350	21350	0
486	20240624	111700	34937750	21350	21350	21350	21350	0
487	20240624	111600	34937750	21350	21400	21400	21350	2
488	20240624	111500	34895000	21400	21400	21400	21400	1
489	20240624	111400	34873600	21350	21350	21350	21350	0
490	20240624	111300	34873600	21350	21350	21350	21350	0
491	20240624	111200	34873600	21350	21350	21350	21350	0
492	20240624	111100	34873600	21350	21350	21350	21350	0
493	20240624	111000	34873600	21350	21400	21400	21350	54
494	20240624	110900	33720300	21350	21350	21350	21350	0
495	20240624	110800	33720300	21350	21350	21350	21350	0
496	20240624	110700	33720300	21350	21350	21350	21350	0
497	20240624	110600	33720300	21350	21350	21350	21350	0
498	20240624	110500	33720300	21350	21350	21350	21350	0
499	20240624	110400	33720300	21350	21350	21350	21350	0
500	20240624	110300	33720300	21350	21350	21350	21350	0
501	20240624	110200	33720300	21350	21350	21350	21350	0
502	20240624	110100	33720300	21350	21350	21350	21350	0
503	20240624	110000	33720300	21350	21350	21350	21350	102
504	20240624	105900	31542600	21350	21350	21350	21350	0
505	20240624	105800	31542600	21350	21350	21350	21350	0
506	20240624	105700	31542600	21350	21350	21350	21350	0
507	20240624	105600	31542600	21350	21350	21350	21350	0
508	20240624	105500	31542600	21350	21400	21400	21350	2
509	20240624	105400	31499850	21400	21400	21400	21400	0
510	20240624	105300	31499850	21400	21400	21400	21400	0
511	20240624	105200	31499850	21400	21400	21400	21400	0
512	20240624	105100	31499850	21400	21400	21400	21400	0
513	20240624	105000	31499850	21400	21400	21400	21400	0
514	20240624	104900	31499850	21400	21400	21400	21400	0
515	20240624	104800	31499850	21400	21400	21400	21400	1
516	20240624	104700	31478450	21350	21350	21350	21350	0
517	20240624	104600	31478450	21350	21350	21350	21350	0
518	20240624	104500	31478450	21350	21350	21350	21350	0
519	20240624	104400	31478450	21350	21350	21350	21350	0
520	20240624	104300	31478450	21350	21350	21350	21350	0
521	20240624	104200	31478450	21350	21350	21350	21350	0
522	20240624	104100	31478450	21350	21350	21350	21350	0
523	20240624	104000	31478450	21350	21350	21350	21350	0
524	20240624	103900	31478450	21350	21350	21350	21350	0
525	20240624	103800	31478450	21350	21350	21350	21350	0
526	20240624	103700	31478450	21350	21400	21400	21350	26
527	20240624	103600	30922200	21350	21350	21350	21350	0
528	20240624	103500	30922200	21350	21350	21350	21350	0
529	20240624	103400	30922200	21350	21350	21350	21350	113
530	20240624	103300	28509650	21350	21350	21350	21350	0
531	20240624	103200	28509650	21350	21350	21350	21350	0
532	20240624	103100	28509650	21350	21350	21350	21350	23
533	20240624	103000	28018600	21350	21350	21350	21350	0
534	20240624	102900	28018600	21350	21350	21350	21350	0
535	20240624	102800	28018600	21350	21350	21350	21350	0
536	20240624	102700	28018600	21350	21350	21350	21350	0
537	20240624	102600	28018600	21350	21350	21350	21350	0
538	20240624	102500	28018600	21350	21350	21350	21350	0
539	20240624	102400	28018600	21350	21350	21350	21350	0
540	20240624	102300	28018600	21350	21350	21350	21350	0
541	20240624	102200	28018600	21350	21350	21350	21350	0
542	20240624	102100	28018600	21350	21350	21350	21350	0
543	20240624	102000	28018600	21350	21350	21350	21350	0
544	20240624	101900	28018600	21350	21350	21350	21350	2
545	20240624	101800	27975900	21400	21400	21400	21400	0
546	20240624	101700	27975900	21400	21400	21400	21400	0
547	20240624	101600	27975900	21400	21400	21400	21400	1
548	20240624	101500	27954500	21400	21400	21400	21400	0
549	20240624	101400	27954500	21400	21400	21400	21400	0
550	20240624	101300	27954500	21400	21400	21400	21400	0
551	20240624	101200	27954500	21400	21400	21400	21400	0
552	20240624	101100	27954500	21400	21400	21400	21400	0
553	20240624	101000	27954500	21400	21400	21400	21350	7
554	20240624	100900	27804750	21400	21400	21400	21400	0
555	20240624	100800	27804750	21400	21400	21400	21400	0
556	20240624	100700	27804750	21400	21400	21400	21400	1
557	20240624	100600	27783350	21400	21400	21400	21400	0
558	20240624	100500	27783350	21400	21400	21400	21400	0
559	20240624	100400	27783350	21400	21400	21400	21400	0
560	20240624	100300	27783350	21400	21400	21400	21400	3
561	20240624	100200	27719150	21400	21400	21400	21400	1
562	20240624	100100	27697750	21400	21400	21400	21400	0
563	20240624	100000	27697750	21400	21400	21400	21400	1
564	20240624	095900	27676350	21350	21350	21350	21350	0
565	20240624	095800	27676350	21350	21350	21350	21350	0
566	20240624	095700	27676350	21350	21400	21400	21350	13
567	20240624	095600	27398250	21400	21450	21450	21400	23
568	20240624	095500	26905050	21450	21450	21450	21450	0
569	20240624	095400	26905050	21450	21450	21450	21450	4
570	20240624	095300	26819250	21450	21450	21450	21450	0
571	20240624	095200	26819250	21450	21450	21450	21450	0
572	20240624	095100	26819250	21450	21450	21450	21450	0
573	20240624	095000	26819250	21450	21500	21500	21450	15
574	20240624	094900	26497200	21500	21500	21500	21500	194
575	20240624	094800	22326200	21350	21350	21350	21350	139
576	20240624	094700	19358550	21350	21350	21350	21350	0
577	20240624	094600	19358550	21350	21350	21350	21350	0
578	20240624	094500	19358550	21350	21350	21350	21350	0
579	20240624	094400	19358550	21350	21350	21350	21350	0
580	20240624	094300	19358550	21350	21350	21350	21350	0
581	20240624	094200	19358550	21350	21350	21350	21350	0
582	20240624	094100	19358550	21350	21350	21350	21350	0
583	20240624	094000	19358550	21350	21350	21350	21350	0
584	20240624	093900	19358550	21350	21450	21450	21350	683
585	20240624	093800	4716050	21450	21450	21450	21450	0
586	20240624	093700	4716050	21450	21450	21450	21450	1
587	20240624	093600	4694600	21450	21450	21450	21450	0
588	20240624	093500	4694600	21450	21450	21450	21450	0
589	20240624	093400	4694600	21450	21450	21450	21450	0
590	20240624	093300	4694600	21450	21450	21450	21450	0
591	20240624	093200	4694600	21450	21450	21450	21450	0
592	20240624	093100	4694600	21450	21450	21550	21450	56
593	20240624	093000	3493300	21450	21450	21450	21450	0
594	20240624	092900	3493300	21450	21450	21450	21450	2
595	20240624	092800	3450400	21400	21400	21400	21400	0
596	20240624	092700	3450400	21400	21400	21400	21400	0
597	20240624	092600	3450400	21400	21400	21400	21400	0
598	20240624	092500	3450400	21400	21400	21400	21400	0
599	20240624	092400	3450400	21400	21400	21400	21400	0
600	20240624	092300	3450400	21400	21400	21400	21400	0
601	20240624	092200	3450400	21400	21400	21400	21400	0
602	20240624	092100	3450400	21400	21400	21400	21400	0
603	20240624	092000	3450400	21400	21400	21400	21400	1
604	20240624	091900	3429000	21450	21450	21450	21450	0
605	20240624	091800	3429000	21450	21450	21450	21450	0
606	20240624	091700	3429000	21450	21450	21450	21450	0
607	20240624	091600	3429000	21450	21450	21450	21450	0
608	20240624	091500	3429000	21450	21400	21450	21400	115
609	20240624	091400	967950	21400	21400	21400	21400	0
610	20240624	091300	967950	21400	21450	21450	21400	11
611	20240624	091200	732050	21450	21500	21500	21450	9
612	20240624	091100	538600	21500	21500	21500	21500	0
613	20240624	091000	538600	21500	21550	21550	21500	6
614	20240624	090900	409350	21500	21500	21500	21500	0
615	20240624	090800	409350	21500	21500	21500	21500	0
616	20240624	090700	409350	21500	21500	21500	21500	0
617	20240624	090600	409350	21500	21500	21500	21500	0
618	20240624	090500	409350	21500	21500	21500	21500	0
619	20240624	090400	409350	21500	21500	21500	21500	0
620	20240624	090300	409350	21500	21500	21500	21500	0
621	20240624	090200	409350	21500	21500	21500	21500	0
622	20240624	090100	409350	21500	21500	21500	21500	0
623	20240624	090000	409350	21500	21550	21550	21500	19