KissMeData/100120/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200500	141010100	28850	28850	28850	28850	130
3	20240621	200400	141010100	28850	28850	28850	28850	0
4	20240621	200300	141010100	28850	28850	28850	28850	0
5	20240621	200200	141010100	28850	28850	28850	28850	0
6	20240621	200100	141010100	28850	28850	28850	28850	0
7	20240621	200000	141010100	28850	28850	28850	28850	0
8	20240621	195900	141010100	28850	28850	28850	28850	0
9	20240621	195800	141010100	28850	28850	28850	28850	0
10	20240621	195700	141010100	28850	28850	28850	28850	0
11	20240621	195600	141010100	28850	28850	28850	28850	0
12	20240621	195500	141010100	28850	28850	28850	28850	0
13	20240621	195400	141010100	28850	28850	28850	28850	0
14	20240621	195300	141010100	28850	28850	28850	28850	0
15	20240621	195200	141010100	28850	28850	28850	28850	0
16	20240621	195100	141010100	28850	28850	28850	28850	0
17	20240621	195000	141010100	28850	28850	28850	28850	0
18	20240621	194900	141010100	28850	28850	28850	28850	0
19	20240621	194800	141010100	28850	28850	28850	28850	0
20	20240621	194700	141010100	28850	28850	28850	28850	0
21	20240621	194600	141010100	28850	28850	28850	28850	0
22	20240621	194500	141010100	28850	28850	28850	28850	0
23	20240621	194400	141010100	28850	28850	28850	28850	0
24	20240621	194300	141010100	28850	28850	28850	28850	0
25	20240621	194200	141010100	28850	28850	28850	28850	0
26	20240621	194100	141010100	28850	28850	28850	28850	0
27	20240621	194000	141010100	28850	28850	28850	28850	0
28	20240621	193900	141010100	28850	28850	28850	28850	0
29	20240621	193800	141010100	28850	28850	28850	28850	0
30	20240621	193700	141010100	28850	28850	28850	28850	0
31	20240621	193600	141010100	28850	28850	28850	28850	0
32	20240621	193500	141010100	28850	28850	28850	28850	130
33	20240621	193400	141010100	28850	28850	28850	28850	0
34	20240621	193300	141010100	28850	28850	28850	28850	0
35	20240621	193200	141010100	28850	28850	28850	28850	0
36	20240621	193100	141010100	28850	28850	28850	28850	0
37	20240621	193000	141010100	28850	28850	28850	28850	0
38	20240621	192900	141010100	28850	28850	28850	28850	0
39	20240621	192800	141010100	28850	28850	28850	28850	0
40	20240621	192700	141010100	28850	28850	28850	28850	0
41	20240621	192600	141010100	28850	28850	28850	28850	0
42	20240621	192500	141010100	28850	28850	28850	28850	0
43	20240621	192400	141010100	28850	28850	28850	28850	0
44	20240621	192300	141010100	28850	28850	28850	28850	0
45	20240621	192200	141010100	28850	28850	28850	28850	0
46	20240621	192100	141010100	28850	28850	28850	28850	0
47	20240621	192000	141010100	28850	28850	28850	28850	0
48	20240621	191900	141010100	28850	28850	28850	28850	0
49	20240621	191800	141010100	28850	28850	28850	28850	0
50	20240621	191700	141010100	28850	28850	28850	28850	0
51	20240621	191600	141010100	28850	28850	28850	28850	0
52	20240621	191500	141010100	28850	28850	28850	28850	0
53	20240621	191400	141010100	28850	28850	28850	28850	0
54	20240621	191300	141010100	28850	28850	28850	28850	0
55	20240621	191200	141010100	28850	28850	28850	28850	0
56	20240621	191100	141010100	28850	28850	28850	28850	0
57	20240621	191000	141010100	28850	28850	28850	28850	0
58	20240621	190900	141010100	28850	28850	28850	28850	0
59	20240621	190800	141010100	28850	28850	28850	28850	0
60	20240621	190700	141010100	28850	28850	28850	28850	0
61	20240621	190600	141010100	28850	28850	28850	28850	0
62	20240621	190500	141010100	28850	28850	28850	28850	130
63	20240621	190400	141010100	28850	28850	28850	28850	0
64	20240621	190300	141010100	28850	28850	28850	28850	0
65	20240621	190200	141010100	28850	28850	28850	28850	0
66	20240621	190100	141010100	28850	28850	28850	28850	0
67	20240621	190000	141010100	28850	28850	28850	28850	0
68	20240621	185900	141010100	28850	28850	28850	28850	0
69	20240621	185800	141010100	28850	28850	28850	28850	0
70	20240621	185700	141010100	28850	28850	28850	28850	0
71	20240621	185600	141010100	28850	28850	28850	28850	0
72	20240621	185500	141010100	28850	28850	28850	28850	0
73	20240621	185400	141010100	28850	28850	28850	28850	0
74	20240621	185300	141010100	28850	28850	28850	28850	0
75	20240621	185200	141010100	28850	28850	28850	28850	0
76	20240621	185100	141010100	28850	28850	28850	28850	0
77	20240621	185000	141010100	28850	28850	28850	28850	0
78	20240621	184900	141010100	28850	28850	28850	28850	0
79	20240621	184800	141010100	28850	28850	28850	28850	0
80	20240621	184700	141010100	28850	28850	28850	28850	0
81	20240621	184600	141010100	28850	28850	28850	28850	0
82	20240621	184500	141010100	28850	28850	28850	28850	0
83	20240621	184400	141010100	28850	28850	28850	28850	0
84	20240621	184300	141010100	28850	28850	28850	28850	0
85	20240621	184200	141010100	28850	28850	28850	28850	0
86	20240621	184100	141010100	28850	28850	28850	28850	0
87	20240621	184000	141010100	28850	28850	28850	28850	0
88	20240621	183900	141010100	28850	28850	28850	28850	0
89	20240621	183800	141010100	28850	28850	28850	28850	0
90	20240621	183700	141010100	28850	28850	28850	28850	0
91	20240621	183600	141010100	28850	28850	28850	28850	0
92	20240621	183500	141010100	28850	28850	28850	28850	130
93	20240621	183400	141010100	28850	28850	28850	28850	0
94	20240621	183300	141010100	28850	28850	28850	28850	0
95	20240621	183200	141010100	28850	28850	28850	28850	0
96	20240621	183100	141010100	28850	28850	28850	28850	0
97	20240621	183000	141010100	28850	28850	28850	28850	0
98	20240621	182900	141010100	28850	28850	28850	28850	0
99	20240621	182800	141010100	28850	28850	28850	28850	0
100	20240621	182700	141010100	28850	28850	28850	28850	0
101	20240621	182600	141010100	28850	28850	28850	28850	0
102	20240621	182500	141010100	28850	28850	28850	28850	0
103	20240621	182400	141010100	28850	28850	28850	28850	0
104	20240621	182300	141010100	28850	28850	28850	28850	0
105	20240621	182200	141010100	28850	28850	28850	28850	0
106	20240621	182100	141010100	28850	28850	28850	28850	0
107	20240621	182000	141010100	28850	28850	28850	28850	0
108	20240621	181900	141010100	28850	28850	28850	28850	0
109	20240621	181800	141010100	28850	28850	28850	28850	0
110	20240621	181700	141010100	28850	28850	28850	28850	0
111	20240621	181600	141010100	28850	28850	28850	28850	0
112	20240621	181500	141010100	28850	28850	28850	28850	0
113	20240621	181400	141010100	28850	28850	28850	28850	0
114	20240621	181300	141010100	28850	28850	28850	28850	0
115	20240621	181200	141010100	28850	28850	28850	28850	0
116	20240621	181100	141010100	28850	28850	28850	28850	0
117	20240621	181000	141010100	28850	28850	28850	28850	0
118	20240621	180900	141010100	28850	28850	28850	28850	0
119	20240621	180800	141010100	28850	28850	28850	28850	0
120	20240621	180700	141010100	28850	28850	28850	28850	0
121	20240621	180600	141010100	28850	28850	28850	28850	0
122	20240621	180500	141010100	28850	28850	28850	28850	130
123	20240621	180400	141010100	28850	28850	28850	28850	0
124	20240621	180300	141010100	28850	28850	28850	28850	0
125	20240621	180200	141010100	28850	28850	28850	28850	0
126	20240621	180100	141010100	28850	28850	28850	28850	0
127	20240621	180000	141010100	28850	28850	28850	28850	0
128	20240621	175900	141010100	28850	28850	28850	28850	0
129	20240621	175800	141010100	28850	28850	28850	28850	0
130	20240621	175700	141010100	28850	28850	28850	28850	0
131	20240621	175600	141010100	28850	28850	28850	28850	0
132	20240621	175500	141010100	28850	28850	28850	28850	0
133	20240621	175400	141010100	28850	28850	28850	28850	0
134	20240621	175300	141010100	28850	28850	28850	28850	0
135	20240621	175200	141010100	28850	28850	28850	28850	0
136	20240621	175100	141010100	28850	28850	28850	28850	0
137	20240621	175000	141010100	28850	28850	28850	28850	0
138	20240621	174900	141010100	28850	28850	28850	28850	0
139	20240621	174800	141010100	28850	28850	28850	28850	0
140	20240621	174700	141010100	28850	28850	28850	28850	0
141	20240621	174600	141010100	28850	28850	28850	28850	0
142	20240621	174500	141010100	28850	28850	28850	28850	0
143	20240621	174400	141010100	28850	28850	28850	28850	0
144	20240621	174300	141010100	28850	28850	28850	28850	0
145	20240621	174200	141010100	28850	28850	28850	28850	0
146	20240621	174100	141010100	28850	28850	28850	28850	0
147	20240621	174000	141010100	28850	28850	28850	28850	0
148	20240621	173900	141010100	28850	28850	28850	28850	0
149	20240621	173800	141010100	28850	28850	28850	28850	0
150	20240621	173700	141010100	28850	28850	28850	28850	0
151	20240621	173600	141010100	28850	28850	28850	28850	0
152	20240621	173500	141010100	28850	28850	28850	28850	130
153	20240621	173400	141010100	28850	28850	28850	28850	0
154	20240621	173300	141010100	28850	28850	28850	28850	0
155	20240621	173200	141010100	28850	28850	28850	28850	0
156	20240621	173100	141010100	28850	28850	28850	28850	0
157	20240621	173000	141010100	28850	28850	28850	28850	0
158	20240621	172900	141010100	28850	28850	28850	28850	0
159	20240621	172800	141010100	28850	28850	28850	28850	0
160	20240621	172700	141010100	28850	28850	28850	28850	0
161	20240621	172600	141010100	28850	28850	28850	28850	0
162	20240621	172500	141010100	28850	28850	28850	28850	0
163	20240621	172400	141010100	28850	28850	28850	28850	0
164	20240621	172300	141010100	28850	28850	28850	28850	0
165	20240621	172200	141010100	28850	28850	28850	28850	0
166	20240621	172100	141010100	28850	28850	28850	28850	0
167	20240621	172000	141010100	28850	28850	28850	28850	0
168	20240621	171900	141010100	28850	28850	28850	28850	0
169	20240621	171800	141010100	28850	28850	28850	28850	0
170	20240621	171700	141010100	28850	28850	28850	28850	0
171	20240621	171600	141010100	28850	28850	28850	28850	0
172	20240621	171500	141010100	28850	28850	28850	28850	0
173	20240621	171400	141010100	28850	28850	28850	28850	0
174	20240621	171300	141010100	28850	28850	28850	28850	0
175	20240621	171200	141010100	28850	28850	28850	28850	0
176	20240621	171100	141010100	28850	28850	28850	28850	0
177	20240621	171000	141010100	28850	28850	28850	28850	0
178	20240621	170900	141010100	28850	28850	28850	28850	0
179	20240621	170800	141010100	28850	28850	28850	28850	0
180	20240621	170700	141010100	28850	28850	28850	28850	0
181	20240621	170600	141010100	28850	28850	28850	28850	0
182	20240621	170500	141010100	28850	28850	28850	28850	130
183	20240621	170400	141010100	28850	28850	28850	28850	0
184	20240621	170300	141010100	28850	28850	28850	28850	0
185	20240621	170200	141010100	28850	28850	28850	28850	0
186	20240621	170100	141010100	28850	28850	28850	28850	0
187	20240621	170000	141010100	28850	28850	28850	28850	0
188	20240621	165900	141010100	28850	28850	28850	28850	0
189	20240621	165800	141010100	28850	28850	28850	28850	0
190	20240621	165700	141010100	28850	28850	28850	28850	0
191	20240621	165600	141010100	28850	28850	28850	28850	0
192	20240621	165500	141010100	28850	28850	28850	28850	0
193	20240621	165400	141010100	28850	28850	28850	28850	0
194	20240621	165300	141010100	28850	28850	28850	28850	0
195	20240621	165200	141010100	28850	28850	28850	28850	0
196	20240621	165100	141010100	28850	28850	28850	28850	0
197	20240621	165000	141010100	28850	28850	28850	28850	0
198	20240621	164900	141010100	28850	28850	28850	28850	0
199	20240621	164800	141010100	28850	28850	28850	28850	0
200	20240621	164700	141010100	28850	28850	28850	28850	0
201	20240621	164600	141010100	28850	28850	28850	28850	0
202	20240621	164500	141010100	28850	28850	28850	28850	0
203	20240621	164400	141010100	28850	28850	28850	28850	0
204	20240621	164300	141010100	28850	28850	28850	28850	0
205	20240621	164200	141010100	28850	28850	28850	28850	0
206	20240621	164100	141010100	28850	28850	28850	28850	0
207	20240621	164000	141010100	28850	28850	28850	28850	0
208	20240621	163900	141010100	28850	28850	28850	28850	0
209	20240621	163800	141010100	28850	28850	28850	28850	0
210	20240621	163700	141010100	28850	28850	28850	28850	0
211	20240621	163600	141010100	28850	28850	28850	28850	0
212	20240621	163500	141010100	28850	28850	28850	28850	130
213	20240621	163400	141010100	28850	28850	28850	28850	0
214	20240621	163300	141010100	28850	28850	28850	28850	0
215	20240621	163200	141010100	28850	28850	28850	28850	0
216	20240621	163100	141010100	28850	28850	28850	28850	0
217	20240621	163000	141010100	28850	28850	28850	28850	0
218	20240621	162900	141010100	28850	28850	28850	28850	0
219	20240621	162800	141010100	28850	28850	28850	28850	0
220	20240621	162700	141010100	28850	28850	28850	28850	0
221	20240621	162600	141010100	28850	28850	28850	28850	0
222	20240621	162500	141010100	28850	28850	28850	28850	0
223	20240621	162400	141010100	28850	28850	28850	28850	0
224	20240621	162300	141010100	28850	28850	28850	28850	0
225	20240621	162200	141010100	28850	28850	28850	28850	0
226	20240621	162100	141010100	28850	28850	28850	28850	0
227	20240621	162000	141010100	28850	28850	28850	28850	0
228	20240621	161900	141010100	28850	28850	28850	28850	0
229	20240621	161800	141010100	28850	28850	28850	28850	0
230	20240621	161700	141010100	28850	28850	28850	28850	0
231	20240621	161600	141010100	28850	28850	28850	28850	0
232	20240621	161500	141010100	28850	28850	28850	28850	0
233	20240621	161400	141010100	28850	28850	28850	28850	0
234	20240621	161300	141010100	28850	28850	28850	28850	0
235	20240621	161200	141010100	28850	28850	28850	28850	0
236	20240621	161100	141010100	28850	28850	28850	28850	0
237	20240621	161000	141010100	28850	28850	28850	28850	0
238	20240621	160900	141010100	28850	28850	28850	28850	0
239	20240621	160800	141010100	28850	28850	28850	28850	0
240	20240621	160700	141010100	28850	28850	28850	28850	0
241	20240621	160600	141010100	28850	28850	28850	28850	0
242	20240621	160500	141010100	28850	28850	28850	28850	130
243	20240621	160400	141010100	28850	28850	28850	28850	0
244	20240621	160300	141010100	28850	28850	28850	28850	0
245	20240621	160200	141010100	28850	28850	28850	28850	0
246	20240621	160100	141010100	28850	28850	28850	28850	0
247	20240621	160000	141010100	28850	28850	28850	28850	0
248	20240621	155900	141010100	28850	28850	28850	28850	0
249	20240621	155800	141010100	28850	28850	28850	28850	0
250	20240621	155700	141010100	28850	28850	28850	28850	0
251	20240621	155600	141010100	28850	28850	28850	28850	0
252	20240621	155500	141010100	28850	28850	28850	28850	0
253	20240621	155400	141010100	28850	28850	28850	28850	0
254	20240621	155300	141010100	28850	28850	28850	28850	0
255	20240621	155200	141010100	28850	28850	28850	28850	0
256	20240621	155100	141010100	28850	28850	28850	28850	0
257	20240621	155000	141010100	28850	28850	28850	28850	0
258	20240621	154900	141010100	28850	28850	28850	28850	0
259	20240621	154800	141010100	28850	28850	28850	28850	0
260	20240621	154700	141010100	28850	28850	28850	28850	0
261	20240621	154600	141010100	28850	28850	28850	28850	0
262	20240621	154500	141010100	28850	28850	28850	28850	0
263	20240621	154400	141010100	28850	28850	28850	28850	0
264	20240621	154300	141010100	28850	28850	28850	28850	0
265	20240621	154200	141010100	28850	28850	28850	28850	0
266	20240621	154100	141010100	28850	28850	28850	28850	0
267	20240621	154000	141010100	28850	28850	28850	28850	0
268	20240621	153900	141010100	28850	28850	28850	28850	0
269	20240621	153800	141010100	28850	28850	28850	28850	0
270	20240621	153700	141010100	28850	28850	28850	28850	0
271	20240621	153600	141010100	28850	28850	28850	28850	0
272	20240621	153500	141010100	28850	28850	28850	28850	130
273	20240621	153400	141010100	28850	28850	28850	28850	0
274	20240621	153300	141010100	28850	28850	28850	28850	0
275	20240621	153200	141010100	28850	28850	28850	28850	0
276	20240621	153100	141010100	28850	28850	28850	28850	0
277	20240621	153000	141010100	28850	28850	28850	28850	130
278	20240621	152900	137259600	28850	28850	28850	28850	0
279	20240621	152800	137259600	28850	28850	28850	28850	0
280	20240621	152700	137259600	28850	28850	28850	28850	0
281	20240621	152600	137259600	28850	28850	28850	28850	0
282	20240621	152500	137259600	28850	28850	28850	28850	0
283	20240621	152400	137259600	28850	28850	28850	28850	0
284	20240621	152300	137259600	28850	28850	28850	28850	0
285	20240621	152200	137259600	28850	28850	28850	28850	0
286	20240621	152100	137259600	28850	28850	28850	28850	0
287	20240621	152000	137259600	28850	28850	28850	28850	0
288	20240621	151900	137259600	28850	28800	29100	28800	215
289	20240621	151800	131020850	28800	28800	28800	28800	0
290	20240621	151700	131020850	28800	28800	28900	28800	13
291	20240621	151600	130645950	28800	28800	28800	28800	2
292	20240621	151500	130588350	28800	28800	28800	28800	0
293	20240621	151400	130588350	28800	28800	28800	28800	0
294	20240621	151300	130588350	28800	28800	28800	28800	0
295	20240621	151200	130588350	28800	28800	28800	28800	0
296	20240621	151100	130588350	28800	28800	28800	28800	1
297	20240621	151000	130559550	28800	28800	28800	28800	24
298	20240621	150900	129868350	28800	28800	28800	28800	55
299	20240621	150800	128284350	28800	28800	28800	28800	14
300	20240621	150700	127881150	28750	28750	28750	28750	4
301	20240621	150600	127766150	28750	28750	28750	28750	0
302	20240621	150500	127766150	28750	28750	28750	28750	0
303	20240621	150400	127766150	28750	28750	28750	28750	0
304	20240621	150300	127766150	28750	28750	28750	28750	10
305	20240621	150200	127478650	28750	28750	28750	28750	5
306	20240621	150100	127334900	28750	28750	28750	28750	4
307	20240621	150000	127219900	28750	28750	28750	28750	0
308	20240621	145900	127219900	28750	28750	28750	28750	2
309	20240621	145800	127162400	28800	28800	28800	28800	5
310	20240621	145700	127018400	28800	28800	28800	28800	2
311	20240621	145600	126960800	28800	28800	28800	28800	0
312	20240621	145500	126960800	28800	28750	28800	28750	84
313	20240621	145400	124543950	28750	28750	28750	28750	228
314	20240621	145300	117988950	28750	28750	28750	28750	0
315	20240621	145200	117988950	28750	28750	28750	28750	0
316	20240621	145100	117988950	28750	28750	28750	28750	103
317	20240621	145000	115027700	28800	28800	28800	28800	0
318	20240621	144900	115027700	28800	28800	28800	28800	96
319	20240621	144800	112262900	28800	28800	28800	28800	8
320	20240621	144700	112032500	28800	28800	28800	28800	0
321	20240621	144600	112032500	28800	28800	28800	28800	0
322	20240621	144500	112032500	28800	28800	28800	28800	0
323	20240621	144400	112032500	28800	28800	28800	28800	1
324	20240621	144300	112003700	28850	28850	28850	28850	0
325	20240621	144200	112003700	28850	28850	28850	28850	0
326	20240621	144100	112003700	28850	28850	28850	28850	0
327	20240621	144000	112003700	28850	28850	28850	28850	4
328	20240621	143900	111888300	28850	28850	28850	28850	10
329	20240621	143800	111599800	28750	28750	28750	28750	0
330	20240621	143700	111599800	28750	28750	28750	28750	0
331	20240621	143600	111599800	28750	28750	28750	28750	0
332	20240621	143500	111599800	28750	28750	28750	28750	55
333	20240621	143400	110018550	28750	28750	28750	28750	119
334	20240621	143300	106597300	28750	28750	28750	28750	1
335	20240621	143200	106568550	28750	28750	28750	28750	0
336	20240621	143100	106568550	28750	28750	28750	28750	0
337	20240621	143000	106568550	28750	28750	28750	28750	64
338	20240621	142900	104728550	28750	28750	28750	28750	0
339	20240621	142800	104728550	28750	28750	28750	28750	0
340	20240621	142700	104728550	28750	28750	28750	28750	0
341	20240621	142600	104728550	28750	28750	28750	28750	1
342	20240621	142500	104699800	28750	28750	28750	28750	0
343	20240621	142400	104699800	28750	28750	28750	28750	0
344	20240621	142300	104699800	28750	28750	28750	28750	2
345	20240621	142200	104642300	28800	28800	28800	28800	0
346	20240621	142100	104642300	28800	28800	28800	28800	533
347	20240621	142000	89291900	28800	28800	28800	28800	1
348	20240621	141900	89263100	28800	28800	28800	28800	0
349	20240621	141800	89263100	28800	28800	28800	28800	39
350	20240621	141700	88139900	28800	28800	28800	28800	0
351	20240621	141600	88139900	28800	28800	28800	28800	0
352	20240621	141500	88139900	28800	28800	28800	28800	0
353	20240621	141400	88139900	28800	28800	28800	28800	0
354	20240621	141300	88139900	28800	28800	28800	28800	1
355	20240621	141200	88111100	28850	28850	28850	28850	138
356	20240621	141100	84129800	28850	28850	28900	28850	74
357	20240621	141000	81994350	28900	28900	28900	28900	190
358	20240621	140900	76503350	28900	28900	28900	28900	0
359	20240621	140800	76503350	28900	28900	28900	28900	2
360	20240621	140700	76445550	28900	28900	28900	28900	49
361	20240621	140600	75029450	28900	28900	28900	28900	0
362	20240621	140500	75029450	28900	28900	28900	28900	0
363	20240621	140400	75029450	28900	28900	28900	28900	0
364	20240621	140300	75029450	28900	28900	28900	28900	0
365	20240621	140200	75029450	28900	28900	28900	28900	0
366	20240621	140100	75029450	28900	28900	28900	28900	0
367	20240621	140000	75029450	28900	28950	28950	28900	155
368	20240621	135900	70542250	28950	28950	28950	28950	0
369	20240621	135800	70542250	28950	28950	28950	28950	0
370	20240621	135700	70542250	28950	28950	28950	28950	0
371	20240621	135600	70542250	28950	28950	28950	28950	0
372	20240621	135500	70542250	28950	28950	28950	28950	0
373	20240621	135400	70542250	28950	28950	28950	28950	0
374	20240621	135300	70542250	28950	28950	28950	28950	1
375	20240621	135200	70513300	28950	28950	28950	28950	0
376	20240621	135100	70513300	28950	28950	28950	28950	0
377	20240621	135000	70513300	28950	28950	28950	28950	0
378	20240621	134900	70513300	28950	28950	28950	28950	0
379	20240621	134800	70513300	28950	28950	28950	28950	0
380	20240621	134700	70513300	28950	28950	28950	28950	1
381	20240621	134600	70484350	29000	29000	29000	29000	0
382	20240621	134500	70484350	29000	29000	29000	29000	0
383	20240621	134400	70484350	29000	29000	29000	29000	2
384	20240621	134300	70426350	28950	28950	28950	28950	0
385	20240621	134200	70426350	28950	28950	28950	28950	0
386	20240621	134100	70426350	28950	28950	28950	28950	0
387	20240621	134000	70426350	28950	28950	28950	28950	1
388	20240621	133900	70397400	28950	28950	28950	28950	0
389	20240621	133800	70397400	28950	28950	28950	28950	0
390	20240621	133700	70397400	28950	28950	28950	28950	0
391	20240621	133600	70397400	28950	28950	28950	28950	0
392	20240621	133500	70397400	28950	28950	28950	28950	0
393	20240621	133400	70397400	28950	28950	28950	28950	1
394	20240621	133300	70368450	28950	28950	28950	28950	0
395	20240621	133200	70368450	28950	28950	28950	28950	19
396	20240621	133100	69818400	28950	28950	28950	28950	0
397	20240621	133000	69818400	28950	28950	28950	28950	0
398	20240621	132900	69818400	28950	28950	28950	28950	0
399	20240621	132800	69818400	28950	28950	28950	28950	0
400	20240621	132700	69818400	28950	28950	28950	28950	1
401	20240621	132600	69789450	28950	28950	28950	28950	49
402	20240621	132500	68370900	29000	29000	29000	29000	0
403	20240621	132400	68370900	29000	29000	29000	29000	0
404	20240621	132300	68370900	29000	29000	29000	29000	0
405	20240621	132200	68370900	29000	29000	29000	29000	506
406	20240621	132100	53696900	29000	29000	29000	29000	0
407	20240621	132000	53696900	29000	29000	29000	29000	1
408	20240621	131900	53667900	29000	29000	29000	29000	0
409	20240621	131800	53667900	29000	29000	29000	29000	0
410	20240621	131700	53667900	29000	29000	29000	29000	1
411	20240621	131600	53638900	29000	29000	29000	29000	0
412	20240621	131500	53638900	29000	29000	29000	29000	0
413	20240621	131400	53638900	29000	29000	29000	29000	1
414	20240621	131300	53609900	29050	29050	29050	29050	1
415	20240621	131200	53580850	29000	29000	29000	29000	1
416	20240621	131100	53551850	29000	29000	29000	29000	0
417	20240621	131000	53551850	29000	29000	29000	29000	0
418	20240621	130900	53551850	29000	29000	29000	29000	1
419	20240621	130800	53522850	29000	29000	29000	29000	0
420	20240621	130700	53522850	29000	29000	29000	29000	0
421	20240621	130600	53522850	29000	29000	29000	29000	0
422	20240621	130500	53522850	29000	29000	29000	29000	0
423	20240621	130400	53522850	29000	29000	29000	29000	0
424	20240621	130300	53522850	29000	29000	29000	29000	0
425	20240621	130200	53522850	29000	29000	29000	29000	1
426	20240621	130100	53493850	29000	29000	29000	29000	1
427	20240621	130000	53464850	29000	29000	29000	29000	0
428	20240621	125900	53464850	29000	29000	29000	29000	0
429	20240621	125800	53464850	29000	29000	29000	29000	9
430	20240621	125700	53203850	29050	29050	29050	29050	0
431	20240621	125600	53203850	29050	29050	29050	29050	0
432	20240621	125500	53203850	29050	29050	29050	29050	1
433	20240621	125400	53174800	29100	29100	29100	29100	20
434	20240621	125300	52592800	29050	29050	29050	29050	0
435	20240621	125200	52592800	29050	29050	29050	29050	1
436	20240621	125100	52563750	29050	29050	29050	29050	0
437	20240621	125000	52563750	29050	29050	29050	29050	0
438	20240621	124900	52563750	29050	29050	29050	29050	1
439	20240621	124800	52534700	29050	29050	29050	29050	0
440	20240621	124700	52534700	29050	29050	29050	29050	0
441	20240621	124600	52534700	29050	29050	29050	29050	0
442	20240621	124500	52534700	29050	29050	29050	29050	2
443	20240621	124400	52476600	29050	29050	29050	29050	2
444	20240621	124300	52418500	29050	29050	29050	29050	0
445	20240621	124200	52418500	29050	29050	29050	29050	0
446	20240621	124100	52418500	29050	29050	29050	29050	0
447	20240621	124000	52418500	29050	29050	29050	29050	0
448	20240621	123900	52418500	29050	29050	29050	29050	9
449	20240621	123800	52157050	29050	29050	29050	29050	2
450	20240621	123700	52098950	29000	29000	29000	29000	0
451	20240621	123600	52098950	29000	29000	29000	29000	0
452	20240621	123500	52098950	29000	29000	29000	29000	1
453	20240621	123400	52069950	29000	29000	29000	29000	0
454	20240621	123300	52069950	29000	29000	29000	29000	0
455	20240621	123200	52069950	29000	29000	29000	29000	1
456	20240621	123100	52040950	29000	29000	29000	29000	0
457	20240621	123000	52040950	29000	29000	29000	29000	0
458	20240621	122900	52040950	29000	29000	29000	29000	2
459	20240621	122800	51982950	29050	29050	29050	29050	21
460	20240621	122700	51372900	29000	29000	29000	29000	0
461	20240621	122600	51372900	29000	29000	29000	29000	0
462	20240621	122500	51372900	29000	29000	29000	29000	1
463	20240621	122400	51343900	29000	29000	29000	29000	15
464	20240621	122300	50908900	29000	29000	29000	29000	0
465	20240621	122200	50908900	29000	29000	29000	29000	1
466	20240621	122100	50879900	29000	29000	29000	29000	3
467	20240621	122000	50792900	29000	29000	29000	29000	0
468	20240621	121900	50792900	29000	29000	29000	29000	1
469	20240621	121800	50763900	29050	29050	29050	29050	0
470	20240621	121700	50763900	29050	29050	29050	29050	5
471	20240621	121600	50618650	29000	29000	29000	29000	0
472	20240621	121500	50618650	29000	29000	29000	29000	1
473	20240621	121400	50589650	29000	29000	29000	29000	0
474	20240621	121300	50589650	29000	29000	29000	29000	0
475	20240621	121200	50589650	29000	29000	29000	29000	1
476	20240621	121100	50560650	29000	29000	29000	29000	0
477	20240621	121000	50560650	29000	29000	29000	29000	0
478	20240621	120900	50560650	29000	29000	29000	29000	2
479	20240621	120800	50502650	29000	29000	29000	29000	0
480	20240621	120700	50502650	29000	29000	29000	29000	0
481	20240621	120600	50502650	29000	29000	29000	29000	0
482	20240621	120500	50502650	29000	29000	29000	29000	1
483	20240621	120400	50473650	29000	29000	29000	29000	0
484	20240621	120300	50473650	29000	29000	29000	29000	0
485	20240621	120200	50473650	29000	29000	29000	29000	1
486	20240621	120100	50444650	29000	28950	29000	28950	53
487	20240621	120000	48908650	28950	28950	28950	28950	0
488	20240621	115900	48908650	28950	28950	28950	28950	1
489	20240621	115800	48879700	29000	29000	29000	29000	0
490	20240621	115700	48879700	29000	29000	29000	29000	1
491	20240621	115600	48850700	29000	29000	29000	29000	2
492	20240621	115500	48792700	28950	28950	28950	28950	1
493	20240621	115400	48763750	28950	28950	28950	28950	0
494	20240621	115300	48763750	28950	28950	28950	28950	0
495	20240621	115200	48763750	28950	28950	28950	28950	2
496	20240621	115100	48705850	28950	28950	28950	28950	0
497	20240621	115000	48705850	28950	28950	28950	28950	0
498	20240621	114900	48705850	28950	28950	28950	28950	61
499	20240621	114800	46939900	29000	29000	29000	29000	1
500	20240621	114700	46910900	29000	29000	29000	29000	113
501	20240621	114600	43633900	29000	29000	29000	29000	0
502	20240621	114500	43633900	29000	29000	29000	29000	1
503	20240621	114400	43604900	29000	29000	29000	29000	0
504	20240621	114300	43604900	29000	29000	29000	29000	0
505	20240621	114200	43604900	29000	29000	29000	29000	1
506	20240621	114100	43575900	29000	29000	29000	29000	0
507	20240621	114000	43575900	29000	29000	29000	29000	0
508	20240621	113900	43575900	29000	29000	29000	29000	1
509	20240621	113800	43546900	29000	29000	29000	29000	0
510	20240621	113700	43546900	29000	29000	29000	29000	0
511	20240621	113600	43546900	29000	29000	29000	29000	1
512	20240621	113500	43517900	29000	29000	29000	29000	0
513	20240621	113400	43517900	29000	29000	29000	29000	100
514	20240621	113300	40617900	29000	29000	29000	29000	0
515	20240621	113200	40617900	29000	29000	29000	29000	2
516	20240621	113100	40559900	29000	29000	29000	29000	0
517	20240621	113000	40559900	29000	29000	29000	29000	0
518	20240621	112900	40559900	29000	29000	29000	29000	1
519	20240621	112800	40530900	29000	29000	29000	29000	0
520	20240621	112700	40530900	29000	29000	29000	29000	0
521	20240621	112600	40530900	29000	29000	29000	29000	1
522	20240621	112500	40501900	29000	29000	29000	29000	1
523	20240621	112400	40472900	29000	29000	29000	29000	0
524	20240621	112300	40472900	29000	29050	29050	29000	126
525	20240621	112200	36818650	29050	29000	29050	29000	2
526	20240621	112100	36760600	29000	29000	29000	29000	0
527	20240621	112000	36760600	29000	29000	29000	29000	0
528	20240621	111900	36760600	29000	29000	29000	29000	1
529	20240621	111800	36731600	29000	29000	29000	29000	0
530	20240621	111700	36731600	29000	29000	29000	29000	0
531	20240621	111600	36731600	29000	29000	29000	29000	1
532	20240621	111500	36702600	29050	29000	29050	29000	42
533	20240621	111400	35484200	29000	29000	29000	29000	0
534	20240621	111300	35484200	29000	29000	29000	29000	0
535	20240621	111200	35484200	29000	29000	29000	29000	4
536	20240621	111100	35368200	29050	29050	29050	29050	1
537	20240621	111000	35339150	29050	29050	29050	29050	1
538	20240621	110900	35310100	29050	29050	29050	29050	0
539	20240621	110800	35310100	29050	29050	29050	29050	3
540	20240621	110700	35222950	29050	29050	29050	29050	0
541	20240621	110600	35222950	29050	29050	29050	29050	0
542	20240621	110500	35222950	29050	29050	29050	29050	0
543	20240621	110400	35222950	29050	29050	29050	29050	0
544	20240621	110300	35222950	29050	29050	29050	29050	0
545	20240621	110200	35222950	29050	29050	29050	29050	1
546	20240621	110100	35193900	29050	29050	29050	29050	0
547	20240621	110000	35193900	29050	29050	29050	29050	0
548	20240621	105900	35193900	29050	29050	29050	29050	0
549	20240621	105800	35193900	29050	29050	29050	29050	0
550	20240621	105700	35193900	29050	29050	29050	29050	0
551	20240621	105600	35193900	29050	29100	29100	29050	248
552	20240621	105500	27989450	29100	29100	29100	29100	3
553	20240621	105400	27902150	29100	29100	29100	29100	0
554	20240621	105300	27902150	29100	29100	29100	29100	0
555	20240621	105200	27902150	29100	29100	29100	29100	0
556	20240621	105100	27902150	29100	29100	29100	29100	0
557	20240621	105000	27902150	29100	29100	29100	29100	0
558	20240621	104900	27902150	29100	29100	29100	29100	0
559	20240621	104800	27902150	29100	29100	29100	29100	0
560	20240621	104700	27902150	29100	29100	29100	29100	52
561	20240621	104600	26388950	29150	29150	29150	29150	1
562	20240621	104500	26359800	29100	29100	29100	29100	0
563	20240621	104400	26359800	29100	29100	29100	29100	0
564	20240621	104300	26359800	29100	29100	29100	29100	0
565	20240621	104200	26359800	29100	29100	29100	29100	0
566	20240621	104100	26359800	29100	29100	29100	29100	14
567	20240621	104000	25952400	29100	29100	29100	29100	1
568	20240621	103900	25923300	29100	29100	29100	29100	0
569	20240621	103800	25923300	29100	29100	29100	29100	1
570	20240621	103700	25894200	29100	29100	29100	29100	41
571	20240621	103600	24701100	29100	29100	29100	29100	0
572	20240621	103500	24701100	29100	29100	29100	29100	0
573	20240621	103400	24701100	29100	29100	29100	29100	0
574	20240621	103300	24701100	29100	29100	29100	29100	0
575	20240621	103200	24701100	29100	29100	29100	29100	0
576	20240621	103100	24701100	29100	29100	29100	29100	0
577	20240621	103000	24701100	29100	29100	29100	29100	0
578	20240621	102900	24701100	29100	29100	29100	29100	0
579	20240621	102800	24701100	29100	29100	29100	29100	0
580	20240621	102700	24701100	29100	29100	29100	29100	0
581	20240621	102600	24701100	29100	29100	29100	29100	0
582	20240621	102500	24701100	29100	29100	29100	29100	1
583	20240621	102400	24672000	29100	29100	29100	29100	0
584	20240621	102300	24672000	29100	29100	29100	29100	0
585	20240621	102200	24672000	29100	29100	29100	29100	0
586	20240621	102100	24672000	29100	29100	29100	29100	0
587	20240621	102000	24672000	29100	29100	29100	29100	5
588	20240621	101900	24526500	29100	29100	29100	29100	0
589	20240621	101800	24526500	29100	29100	29100	29100	1
590	20240621	101700	24497400	29250	29250	29250	29250	0
591	20240621	101600	24497400	29250	29250	29250	29250	0
592	20240621	101500	24497400	29250	29250	29250	29250	0
593	20240621	101400	24497400	29250	29250	29250	29250	0
594	20240621	101300	24497400	29250	29250	29250	29250	0
595	20240621	101200	24497400	29250	29250	29250	29250	0
596	20240621	101100	24497400	29250	29250	29250	29250	0
597	20240621	101000	24497400	29250	29250	29250	29250	0
598	20240621	100900	24497400	29250	29250	29250	29250	0
599	20240621	100800	24497400	29250	29250	29250	29250	0
600	20240621	100700	24497400	29250	29250	29250	29250	0
601	20240621	100600	24497400	29250	29250	29250	29250	0
602	20240621	100500	24497400	29250	29250	29250	29250	0
603	20240621	100400	24497400	29250	29250	29250	29250	1
604	20240621	100300	24468150	29250	29250	29250	29250	1
605	20240621	100200	24438900	29250	29250	29250	29250	0
606	20240621	100100	24438900	29250	29250	29250	29250	0
607	20240621	100000	24438900	29250	29250	29250	29250	170
608	20240621	095900	19466400	29250	29250	29250	29250	0
609	20240621	095800	19466400	29250	29250	29250	29250	2
610	20240621	095700	19407900	29250	29250	29250	29250	3
611	20240621	095600	19320150	29300	29050	29300	29050	168
612	20240621	095500	14438750	29050	29050	29050	29050	0
613	20240621	095400	14438750	29050	29050	29050	29050	0
614	20240621	095300	14438750	29050	29050	29050	29050	0
615	20240621	095200	14438750	29050	29050	29050	29050	0
616	20240621	095100	14438750	29050	29050	29050	29050	2
617	20240621	095000	14380650	29050	29050	29050	29050	25
618	20240621	094900	13654400	29050	29050	29050	29050	41
619	20240621	094800	12463350	29050	29100	29100	29050	28
620	20240621	094700	11648900	29100	29100	29100	29100	1
621	20240621	094600	11619800	29050	29050	29050	29050	0
622	20240621	094500	11619800	29050	29050	29050	29050	4
623	20240621	094400	11503600	29050	29050	29050	29050	0
624	20240621	094300	11503600	29050	29050	29050	29050	0
625	20240621	094200	11503600	29050	29050	29050	29050	0
626	20240621	094100	11503600	29050	29050	29050	29050	0
627	20240621	094000	11503600	29050	29050	29050	29050	5
628	20240621	093900	11358350	29050	29050	29050	29050	0
629	20240621	093800	11358350	29050	29050	29050	29050	0
630	20240621	093700	11358350	29050	29050	29050	29050	0
631	20240621	093600	11358350	29050	29050	29050	29050	10
632	20240621	093500	11067850	29000	29000	29000	29000	0
633	20240621	093400	11067850	29000	29000	29000	29000	5
634	20240621	093300	10922850	29050	29050	29050	29050	0
635	20240621	093200	10922850	29050	29050	29050	29050	1
636	20240621	093100	10893800	29050	29050	29050	29050	0
637	20240621	093000	10893800	29050	29050	29050	29050	0
638	20240621	092900	10893800	29050	29050	29050	29050	0
639	20240621	092800	10893800	29050	29050	29050	29050	0
640	20240621	092700	10893800	29050	29050	29050	29050	0
641	20240621	092600	10893800	29050	29050	29050	29050	0
642	20240621	092500	10893800	29050	29050	29050	29050	30
643	20240621	092400	10022300	29050	29050	29050	29050	69
644	20240621	092300	8017850	29050	29050	29050	29050	5
645	20240621	092200	7872600	29000	29200	29200	29000	200
646	20240621	092100	2054200	29200	29200	29200	29200	0
647	20240621	092000	2054200	29200	29200	29200	29200	0
648	20240621	091900	2054200	29200	29200	29200	29200	1
649	20240621	091800	2025000	29200	29200	29200	29200	0
650	20240621	091700	2025000	29200	29200	29200	29200	0
651	20240621	091600	2025000	29200	29200	29200	29200	0
652	20240621	091500	2025000	29200	29200	29200	29200	0
653	20240621	091400	2025000	29200	29200	29200	29200	0
654	20240621	091300	2025000	29200	29200	29200	29200	0
655	20240621	091200	2025000	29200	29250	29250	29200	30
656	20240621	091100	1148950	29250	29250	29250	29250	0
657	20240621	091000	1148950	29250	29250	29250	29250	5
658	20240621	090900	1002700	29200	29200	29200	29200	0
659	20240621	090800	1002700	29200	29200	29200	29200	1
660	20240621	090700	973500	29500	29500	29500	29500	0
661	20240621	090600	973500	29500	29500	29500	29500	0
662	20240621	090500	973500	29500	29500	29500	29500	0
663	20240621	090400	973500	29500	29500	29500	29500	0
664	20240621	090300	973500	29500	29500	29500	29500	0
665	20240621	090200	973500	29500	29500	29500	29500	0
666	20240621	090100	973500	29500	29500	29500	29500	0
667	20240621	090000	973500	29500	29500	29500	29500	33