KissMeData/224810/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204800	15506550	2730	2730	2730	2730	7
3	20240625	204700	15506550	2730	2730	2730	2730	0
4	20240625	204600	15506550	2730	2730	2730	2730	0
5	20240625	204500	15506550	2730	2730	2730	2730	0
6	20240625	204400	15506550	2730	2730	2730	2730	0
7	20240625	204300	15506550	2730	2730	2730	2730	0
8	20240625	204200	15506550	2730	2730	2730	2730	0
9	20240625	204100	15506550	2730	2730	2730	2730	0
10	20240625	204000	15506550	2730	2730	2730	2730	0
11	20240625	203900	15506550	2730	2730	2730	2730	0
12	20240625	203800	15506550	2730	2730	2730	2730	0
13	20240625	203700	15506550	2730	2730	2730	2730	0
14	20240625	203600	15506550	2730	2730	2730	2730	0
15	20240625	203500	15506550	2730	2730	2730	2730	0
16	20240625	203400	15506550	2730	2730	2730	2730	0
17	20240625	203300	15506550	2730	2730	2730	2730	0
18	20240625	203200	15506550	2730	2730	2730	2730	0
19	20240625	203100	15506550	2730	2730	2730	2730	0
20	20240625	203000	15506550	2730	2730	2730	2730	0
21	20240625	202900	15506550	2730	2730	2730	2730	0
22	20240625	202800	15506550	2730	2730	2730	2730	0
23	20240625	202700	15506550	2730	2730	2730	2730	0
24	20240625	202600	15506550	2730	2730	2730	2730	0
25	20240625	202500	15506550	2730	2730	2730	2730	0
26	20240625	202400	15506550	2730	2730	2730	2730	0
27	20240625	202300	15506550	2730	2730	2730	2730	0
28	20240625	202200	15506550	2730	2730	2730	2730	0
29	20240625	202100	15506550	2730	2730	2730	2730	0
30	20240625	202000	15506550	2730	2730	2730	2730	0
31	20240625	201900	15506550	2730	2730	2730	2730	0
32	20240625	201800	15506550	2730	2730	2730	2730	7
33	20240625	201700	15506550	2730	2730	2730	2730	0
34	20240625	201600	15506550	2730	2730	2730	2730	0
35	20240625	201500	15506550	2730	2730	2730	2730	0
36	20240625	201400	15506550	2730	2730	2730	2730	0
37	20240625	201300	15506550	2730	2730	2730	2730	0
38	20240625	201200	15506550	2730	2730	2730	2730	0
39	20240625	201100	15506550	2730	2730	2730	2730	0
40	20240625	201000	15506550	2730	2730	2730	2730	0
41	20240625	200900	15506550	2730	2730	2730	2730	0
42	20240625	200800	15506550	2730	2730	2730	2730	0
43	20240625	200700	15506550	2730	2730	2730	2730	0
44	20240625	200600	15506550	2730	2730	2730	2730	0
45	20240625	200500	15506550	2730	2730	2730	2730	0
46	20240625	200400	15506550	2730	2730	2730	2730	0
47	20240625	200300	15506550	2730	2730	2730	2730	0
48	20240625	200200	15506550	2730	2730	2730	2730	0
49	20240625	200100	15506550	2730	2730	2730	2730	0
50	20240625	200000	15506550	2730	2730	2730	2730	0
51	20240625	195900	15506550	2730	2730	2730	2730	0
52	20240625	195800	15506550	2730	2730	2730	2730	0
53	20240625	195700	15506550	2730	2730	2730	2730	0
54	20240625	195600	15506550	2730	2730	2730	2730	0
55	20240625	195500	15506550	2730	2730	2730	2730	0
56	20240625	195400	15506550	2730	2730	2730	2730	0
57	20240625	195300	15506550	2730	2730	2730	2730	0
58	20240625	195200	15506550	2730	2730	2730	2730	0
59	20240625	195100	15506550	2730	2730	2730	2730	0
60	20240625	195000	15506550	2730	2730	2730	2730	0
61	20240625	194900	15506550	2730	2730	2730	2730	0
62	20240625	194800	15506550	2730	2730	2730	2730	7
63	20240625	194700	15506550	2730	2730	2730	2730	0
64	20240625	194600	15506550	2730	2730	2730	2730	0
65	20240625	194500	15506550	2730	2730	2730	2730	0
66	20240625	194400	15506550	2730	2730	2730	2730	0
67	20240625	194300	15506550	2730	2730	2730	2730	0
68	20240625	194200	15506550	2730	2730	2730	2730	0
69	20240625	194100	15506550	2730	2730	2730	2730	0
70	20240625	194000	15506550	2730	2730	2730	2730	0
71	20240625	193900	15506550	2730	2730	2730	2730	0
72	20240625	193800	15506550	2730	2730	2730	2730	0
73	20240625	193700	15506550	2730	2730	2730	2730	0
74	20240625	193600	15506550	2730	2730	2730	2730	0
75	20240625	193500	15506550	2730	2730	2730	2730	0
76	20240625	193400	15506550	2730	2730	2730	2730	0
77	20240625	193300	15506550	2730	2730	2730	2730	0
78	20240625	193200	15506550	2730	2730	2730	2730	0
79	20240625	193100	15506550	2730	2730	2730	2730	0
80	20240625	193000	15506550	2730	2730	2730	2730	0
81	20240625	192900	15506550	2730	2730	2730	2730	0
82	20240625	192800	15506550	2730	2730	2730	2730	0
83	20240625	192700	15506550	2730	2730	2730	2730	0
84	20240625	192600	15506550	2730	2730	2730	2730	0
85	20240625	192500	15506550	2730	2730	2730	2730	0
86	20240625	192400	15506550	2730	2730	2730	2730	0
87	20240625	192300	15506550	2730	2730	2730	2730	0
88	20240625	192200	15506550	2730	2730	2730	2730	0
89	20240625	192100	15506550	2730	2730	2730	2730	0
90	20240625	192000	15506550	2730	2730	2730	2730	0
91	20240625	191900	15506550	2730	2730	2730	2730	0
92	20240625	191800	15506550	2730	2730	2730	2730	7
93	20240625	191700	15506550	2730	2730	2730	2730	0
94	20240625	191600	15506550	2730	2730	2730	2730	0
95	20240625	191500	15506550	2730	2730	2730	2730	0
96	20240625	191400	15506550	2730	2730	2730	2730	0
97	20240625	191300	15506550	2730	2730	2730	2730	0
98	20240625	191200	15506550	2730	2730	2730	2730	0
99	20240625	191100	15506550	2730	2730	2730	2730	0
100	20240625	191000	15506550	2730	2730	2730	2730	0
101	20240625	190900	15506550	2730	2730	2730	2730	0
102	20240625	190800	15506550	2730	2730	2730	2730	0
103	20240625	190700	15506550	2730	2730	2730	2730	0
104	20240625	190600	15506550	2730	2730	2730	2730	0
105	20240625	190500	15506550	2730	2730	2730	2730	0
106	20240625	190400	15506550	2730	2730	2730	2730	0
107	20240625	190300	15506550	2730	2730	2730	2730	0
108	20240625	190200	15506550	2730	2730	2730	2730	0
109	20240625	190100	15506550	2730	2730	2730	2730	0
110	20240625	190000	15506550	2730	2730	2730	2730	0
111	20240625	185900	15506550	2730	2730	2730	2730	0
112	20240625	185800	15506550	2730	2730	2730	2730	0
113	20240625	185700	15506550	2730	2730	2730	2730	0
114	20240625	185600	15506550	2730	2730	2730	2730	0
115	20240625	185500	15506550	2730	2730	2730	2730	0
116	20240625	185400	15506550	2730	2730	2730	2730	0
117	20240625	185300	15506550	2730	2730	2730	2730	0
118	20240625	185200	15506550	2730	2730	2730	2730	0
119	20240625	185100	15506550	2730	2730	2730	2730	0
120	20240625	185000	15506550	2730	2730	2730	2730	0
121	20240625	184900	15506550	2730	2730	2730	2730	0
122	20240625	184800	15506550	2730	2730	2730	2730	7
123	20240625	184700	15506550	2730	2730	2730	2730	0
124	20240625	184600	15506550	2730	2730	2730	2730	0
125	20240625	184500	15506550	2730	2730	2730	2730	0
126	20240625	184400	15506550	2730	2730	2730	2730	0
127	20240625	184300	15506550	2730	2730	2730	2730	0
128	20240625	184200	15506550	2730	2730	2730	2730	0
129	20240625	184100	15506550	2730	2730	2730	2730	0
130	20240625	184000	15506550	2730	2730	2730	2730	0
131	20240625	183900	15506550	2730	2730	2730	2730	0
132	20240625	183800	15506550	2730	2730	2730	2730	0
133	20240625	183700	15506550	2730	2730	2730	2730	0
134	20240625	183600	15506550	2730	2730	2730	2730	0
135	20240625	183500	15506550	2730	2730	2730	2730	0
136	20240625	183400	15506550	2730	2730	2730	2730	0
137	20240625	183300	15506550	2730	2730	2730	2730	0
138	20240625	183200	15506550	2730	2730	2730	2730	0
139	20240625	183100	15506550	2730	2730	2730	2730	0
140	20240625	183000	15506550	2730	2730	2730	2730	0
141	20240625	182900	15506550	2730	2730	2730	2730	0
142	20240625	182800	15506550	2730	2730	2730	2730	0
143	20240625	182700	15506550	2730	2730	2730	2730	0
144	20240625	182600	15506550	2730	2730	2730	2730	0
145	20240625	182500	15506550	2730	2730	2730	2730	0
146	20240625	182400	15506550	2730	2730	2730	2730	0
147	20240625	182300	15506550	2730	2730	2730	2730	0
148	20240625	182200	15506550	2730	2730	2730	2730	0
149	20240625	182100	15506550	2730	2730	2730	2730	0
150	20240625	182000	15506550	2730	2730	2730	2730	0
151	20240625	181900	15506550	2730	2730	2730	2730	0
152	20240625	181800	15506550	2730	2730	2730	2730	7
153	20240625	181700	15506550	2730	2730	2730	2730	0
154	20240625	181600	15506550	2730	2730	2730	2730	0
155	20240625	181500	15506550	2730	2730	2730	2730	0
156	20240625	181400	15506550	2730	2730	2730	2730	0
157	20240625	181300	15506550	2730	2730	2730	2730	0
158	20240625	181200	15506550	2730	2730	2730	2730	0
159	20240625	181100	15506550	2730	2730	2730	2730	0
160	20240625	181000	15506550	2730	2730	2730	2730	0
161	20240625	180900	15506550	2730	2730	2730	2730	0
162	20240625	180800	15506550	2730	2730	2730	2730	0
163	20240625	180700	15506550	2730	2730	2730	2730	0
164	20240625	180600	15506550	2730	2730	2730	2730	0
165	20240625	180500	15506550	2730	2730	2730	2730	0
166	20240625	180400	15506550	2730	2730	2730	2730	0
167	20240625	180300	15506550	2730	2730	2730	2730	0
168	20240625	180200	15506550	2730	2730	2730	2730	0
169	20240625	180100	15506550	2730	2730	2730	2730	0
170	20240625	180000	15506550	2730	2730	2730	2730	0
171	20240625	175900	15506550	2730	2730	2730	2730	0
172	20240625	175800	15506550	2730	2730	2730	2730	0
173	20240625	175700	15506550	2730	2730	2730	2730	0
174	20240625	175600	15506550	2730	2730	2730	2730	0
175	20240625	175500	15506550	2730	2730	2730	2730	0
176	20240625	175400	15506550	2730	2730	2730	2730	0
177	20240625	175300	15506550	2730	2730	2730	2730	0
178	20240625	175200	15506550	2730	2730	2730	2730	0
179	20240625	175100	15506550	2730	2730	2730	2730	0
180	20240625	175000	15506550	2730	2730	2730	2730	0
181	20240625	174900	15506550	2730	2730	2730	2730	0
182	20240625	174800	15506550	2730	2730	2730	2730	7
183	20240625	174700	15506550	2730	2730	2730	2730	0
184	20240625	174600	15506550	2730	2730	2730	2730	0
185	20240625	174500	15506550	2730	2730	2730	2730	0
186	20240625	174400	15506550	2730	2730	2730	2730	0
187	20240625	174300	15506550	2730	2730	2730	2730	0
188	20240625	174200	15506550	2730	2730	2730	2730	0
189	20240625	174100	15506550	2730	2730	2730	2730	0
190	20240625	174000	15506550	2730	2730	2730	2730	0
191	20240625	173900	15506550	2730	2730	2730	2730	0
192	20240625	173800	15506550	2730	2730	2730	2730	0
193	20240625	173700	15506550	2730	2730	2730	2730	0
194	20240625	173600	15506550	2730	2730	2730	2730	0
195	20240625	173500	15506550	2730	2730	2730	2730	0
196	20240625	173400	15506550	2730	2730	2730	2730	0
197	20240625	173300	15506550	2730	2730	2730	2730	0
198	20240625	173200	15506550	2730	2730	2730	2730	0
199	20240625	173100	15506550	2730	2730	2730	2730	0
200	20240625	173000	15506550	2730	2730	2730	2730	0
201	20240625	172900	15506550	2730	2730	2730	2730	0
202	20240625	172800	15506550	2730	2730	2730	2730	0
203	20240625	172700	15506550	2730	2730	2730	2730	0
204	20240625	172600	15506550	2730	2730	2730	2730	0
205	20240625	172500	15506550	2730	2730	2730	2730	0
206	20240625	172400	15506550	2730	2730	2730	2730	0
207	20240625	172300	15506550	2730	2730	2730	2730	0
208	20240625	172200	15506550	2730	2730	2730	2730	0
209	20240625	172100	15506550	2730	2730	2730	2730	0
210	20240625	172000	15506550	2730	2730	2730	2730	0
211	20240625	171900	15506550	2730	2730	2730	2730	0
212	20240625	171800	15506550	2730	2730	2730	2730	7
213	20240625	171700	15506550	2730	2730	2730	2730	0
214	20240625	171600	15506550	2730	2730	2730	2730	0
215	20240625	171500	15506550	2730	2730	2730	2730	0
216	20240625	171400	15506550	2730	2730	2730	2730	0
217	20240625	171300	15506550	2730	2730	2730	2730	0
218	20240625	171200	15506550	2730	2730	2730	2730	0
219	20240625	171100	15506550	2730	2730	2730	2730	0
220	20240625	171000	15506550	2730	2730	2730	2730	0
221	20240625	170900	15506550	2730	2730	2730	2730	0
222	20240625	170800	15506550	2730	2730	2730	2730	0
223	20240625	170700	15506550	2730	2730	2730	2730	0
224	20240625	170600	15506550	2730	2730	2730	2730	0
225	20240625	170500	15506550	2730	2730	2730	2730	0
226	20240625	170400	15506550	2730	2730	2730	2730	0
227	20240625	170300	15506550	2730	2730	2730	2730	0
228	20240625	170200	15506550	2730	2730	2730	2730	0
229	20240625	170100	15506550	2730	2730	2730	2730	0
230	20240625	170000	15506550	2730	2730	2730	2730	0
231	20240625	165900	15506550	2730	2730	2730	2730	0
232	20240625	165800	15506550	2730	2730	2730	2730	0
233	20240625	165700	15506550	2730	2730	2730	2730	0
234	20240625	165600	15506550	2730	2730	2730	2730	0
235	20240625	165500	15506550	2730	2730	2730	2730	0
236	20240625	165400	15506550	2730	2730	2730	2730	0
237	20240625	165300	15506550	2730	2730	2730	2730	0
238	20240625	165200	15506550	2730	2730	2730	2730	0
239	20240625	165100	15506550	2730	2730	2730	2730	0
240	20240625	165000	15506550	2730	2730	2730	2730	0
241	20240625	164900	15506550	2730	2730	2730	2730	0
242	20240625	164800	15506550	2730	2730	2730	2730	7
243	20240625	164700	15506550	2730	2730	2730	2730	0
244	20240625	164600	15506550	2730	2730	2730	2730	0
245	20240625	164500	15506550	2730	2730	2730	2730	0
246	20240625	164400	15506550	2730	2730	2730	2730	0
247	20240625	164300	15506550	2730	2730	2730	2730	0
248	20240625	164200	15506550	2730	2730	2730	2730	0
249	20240625	164100	15506550	2730	2730	2730	2730	0
250	20240625	164000	15506550	2730	2730	2730	2730	0
251	20240625	163900	15506550	2730	2730	2730	2730	0
252	20240625	163800	15506550	2730	2730	2730	2730	0
253	20240625	163700	15506550	2730	2730	2730	2730	0
254	20240625	163600	15506550	2730	2730	2730	2730	0
255	20240625	163500	15506550	2730	2730	2730	2730	0
256	20240625	163400	15506550	2730	2730	2730	2730	0
257	20240625	163300	15506550	2730	2730	2730	2730	0
258	20240625	163200	15506550	2730	2730	2730	2730	0
259	20240625	163100	15506550	2730	2730	2730	2730	0
260	20240625	163000	15506550	2730	2730	2730	2730	0
261	20240625	162900	15506550	2730	2730	2730	2730	0
262	20240625	162800	15506550	2730	2730	2730	2730	0
263	20240625	162700	15506550	2730	2730	2730	2730	0
264	20240625	162600	15506550	2730	2730	2730	2730	0
265	20240625	162500	15506550	2730	2730	2730	2730	0
266	20240625	162400	15506550	2730	2730	2730	2730	0
267	20240625	162300	15506550	2730	2730	2730	2730	0
268	20240625	162200	15506550	2730	2730	2730	2730	0
269	20240625	162100	15506550	2730	2730	2730	2730	0
270	20240625	162000	15506550	2730	2730	2730	2730	0
271	20240625	161900	15506550	2730	2730	2730	2730	0
272	20240625	161800	15506550	2730	2730	2730	2730	7
273	20240625	161700	15506550	2730	2730	2730	2730	0
274	20240625	161600	15506550	2730	2730	2730	2730	0
275	20240625	161500	15506550	2730	2730	2730	2730	0
276	20240625	161400	15506550	2730	2730	2730	2730	0
277	20240625	161300	15506550	2730	2730	2730	2730	0
278	20240625	161200	15506550	2730	2730	2730	2730	0
279	20240625	161100	15506550	2730	2730	2730	2730	0
280	20240625	161000	15506550	2730	2730	2730	2730	0
281	20240625	160900	15506550	2730	2730	2730	2730	0
282	20240625	160800	15506550	2730	2730	2730	2730	0
283	20240625	160700	15506550	2730	2730	2730	2730	0
284	20240625	160600	15506550	2730	2730	2730	2730	0
285	20240625	160500	15506550	2730	2730	2730	2730	0
286	20240625	160400	15506550	2730	2730	2730	2730	0
287	20240625	160300	15506550	2730	2730	2730	2730	0
288	20240625	160200	15506550	2730	2730	2730	2730	0
289	20240625	160100	15506550	2730	2730	2730	2730	0
290	20240625	160000	15506550	2730	2730	2730	2730	0
291	20240625	155900	15506550	2730	2730	2730	2730	0
292	20240625	155800	15506550	2730	2730	2730	2730	0
293	20240625	155700	15506550	2730	2730	2730	2730	0
294	20240625	155600	15506550	2730	2730	2730	2730	0
295	20240625	155500	15506550	2730	2730	2730	2730	0
296	20240625	155400	15506550	2730	2730	2730	2730	0
297	20240625	155300	15506550	2730	2730	2730	2730	0
298	20240625	155200	15506550	2730	2730	2730	2730	0
299	20240625	155100	15506550	2730	2730	2730	2730	0
300	20240625	155000	15506550	2730	2730	2730	2730	0
301	20240625	154900	15506550	2730	2730	2730	2730	0
302	20240625	154800	15506550	2730	2730	2730	2730	7
303	20240625	154700	15506550	2730	2730	2730	2730	0
304	20240625	154600	15506550	2730	2730	2730	2730	0
305	20240625	154500	15506550	2730	2730	2730	2730	0
306	20240625	154400	15506550	2730	2730	2730	2730	0
307	20240625	154300	15506550	2730	2730	2730	2730	0
308	20240625	154200	15506550	2730	2730	2730	2730	0
309	20240625	154100	15506550	2730	2730	2730	2730	0
310	20240625	154000	15506550	2730	2730	2730	2730	0
311	20240625	153900	15506550	2730	2730	2730	2730	0
312	20240625	153800	15506550	2730	2730	2730	2730	0
313	20240625	153700	15506550	2730	2730	2730	2730	0
314	20240625	153600	15506550	2730	2730	2730	2730	0
315	20240625	153500	15506550	2730	2730	2730	2730	0
316	20240625	153400	15506550	2730	2730	2730	2730	0
317	20240625	153300	15506550	2730	2730	2730	2730	0
318	20240625	153200	15506550	2730	2730	2730	2730	0
319	20240625	153100	15506550	2730	2730	2730	2730	0
320	20240625	153000	15506550	2730	2730	2730	2730	7
321	20240625	152900	15487440	2495	2495	2495	2495	0
322	20240625	152800	15487440	2495	2495	2495	2495	0
323	20240625	152700	15487440	2495	2495	2495	2495	0
324	20240625	152600	15487440	2495	2495	2495	2495	0
325	20240625	152500	15487440	2495	2495	2495	2495	0
326	20240625	152400	15487440	2495	2495	2495	2495	0
327	20240625	152300	15487440	2495	2495	2495	2495	0
328	20240625	152200	15487440	2495	2495	2495	2495	0
329	20240625	152100	15487440	2495	2495	2495	2495	0
330	20240625	152000	15487440	2495	2495	2495	2495	0
331	20240625	151900	15487440	2495	2495	2495	2495	15
332	20240625	151800	15450015	2745	2745	2745	2745	1
333	20240625	151700	15447270	2150	2150	2150	2150	0
334	20240625	151600	15447270	2150	2150	2150	2150	0
335	20240625	151500	15447270	2150	2150	2150	2150	0
336	20240625	151400	15447270	2150	2175	2175	2150	6804
337	20240625	151300	768600	2785	2785	2785	2785	0
338	20240625	151200	768600	2785	2785	2785	2785	0
339	20240625	151100	768600	2785	2785	2785	2785	0
340	20240625	151000	768600	2785	2785	2785	2785	0
341	20240625	150900	768600	2785	2785	2785	2785	0
342	20240625	150800	768600	2785	2785	2785	2785	0
343	20240625	150700	768600	2785	2785	2785	2785	0
344	20240625	150600	768600	2785	2785	2785	2785	0
345	20240625	150500	768600	2785	2785	2785	2785	0
346	20240625	150400	768600	2785	2785	2785	2785	0
347	20240625	150300	768600	2785	2785	2785	2785	0
348	20240625	150200	768600	2785	2785	2785	2785	0
349	20240625	150100	768600	2785	2785	2785	2785	0
350	20240625	150000	768600	2785	2785	2785	2785	0
351	20240625	145900	768600	2785	2785	2785	2785	0
352	20240625	145800	768600	2785	2785	2785	2785	0
353	20240625	145700	768600	2785	2785	2785	2785	0
354	20240625	145600	768600	2785	2785	2785	2785	0
355	20240625	145500	768600	2785	2785	2785	2785	0
356	20240625	145400	768600	2785	2785	2785	2785	0
357	20240625	145300	768600	2785	2785	2785	2785	0
358	20240625	145200	768600	2785	2785	2785	2785	0
359	20240625	145100	768600	2785	2785	2785	2785	0
360	20240625	145000	768600	2785	2785	2785	2785	0
361	20240625	144900	768600	2785	2785	2785	2785	0
362	20240625	144800	768600	2785	2785	2785	2785	0
363	20240625	144700	768600	2785	2785	2785	2785	0
364	20240625	144600	768600	2785	2785	2785	2785	0
365	20240625	144500	768600	2785	2785	2785	2785	0
366	20240625	144400	768600	2785	2785	2785	2785	0
367	20240625	144300	768600	2785	2785	2785	2785	0
368	20240625	144200	768600	2785	2785	2785	2785	0
369	20240625	144100	768600	2785	2785	2785	2785	180
370	20240625	144000	267300	2700	2700	2700	2700	0
371	20240625	143900	267300	2700	2700	2700	2700	99
372	20240625	143800	0	2500	2500	2500	2500	0
373	20240625	143700	0	2500	2500	2500	2500	0
374	20240625	143600	0	2500	2500	2500	2500	0
375	20240625	143500	0	2500	2500	2500	2500	0
376	20240625	143400	0	2500	2500	2500	2500	0
377	20240625	143300	0	2500	2500	2500	2500	0
378	20240625	143200	0	2500	2500	2500	2500	0
379	20240625	143100	0	2500	2500	2500	2500	0
380	20240625	143000	0	2500	2500	2500	2500	0
381	20240625	142900	0	2500	2500	2500	2500	0
382	20240625	142800	0	2500	2500	2500	2500	0
383	20240625	142700	0	2500	2500	2500	2500	0
384	20240625	142600	0	2500	2500	2500	2500	0
385	20240625	142500	0	2500	2500	2500	2500	0
386	20240625	142400	0	2500	2500	2500	2500	0
387	20240625	142300	0	2500	2500	2500	2500	0
388	20240625	142200	0	2500	2500	2500	2500	0
389	20240625	142100	0	2500	2500	2500	2500	0
390	20240625	142000	0	2500	2500	2500	2500	0
391	20240625	141900	0	2500	2500	2500	2500	0
392	20240625	141800	0	2500	2500	2500	2500	0
393	20240625	141700	0	2500	2500	2500	2500	0
394	20240625	141600	0	2500	2500	2500	2500	0
395	20240625	141500	0	2500	2500	2500	2500	0
396	20240625	141400	0	2500	2500	2500	2500	0
397	20240625	141300	0	2500	2500	2500	2500	0
398	20240625	141200	0	2500	2500	2500	2500	0
399	20240625	141100	0	2500	2500	2500	2500	0
400	20240625	141000	0	2500	2500	2500	2500	0
401	20240625	140900	0	2500	2500	2500	2500	0
402	20240625	140800	0	2500	2500	2500	2500	0
403	20240625	140700	0	2500	2500	2500	2500	0
404	20240625	140600	0	2500	2500	2500	2500	0
405	20240625	140500	0	2500	2500	2500	2500	0
406	20240625	140400	0	2500	2500	2500	2500	0
407	20240625	140300	0	2500	2500	2500	2500	0
408	20240625	140200	0	2500	2500	2500	2500	0
409	20240625	140100	0	2500	2500	2500	2500	0
410	20240625	140000	0	2500	2500	2500	2500	0
411	20240625	135900	0	2500	2500	2500	2500	0
412	20240625	135800	0	2500	2500	2500	2500	0
413	20240625	135700	0	2500	2500	2500	2500	0
414	20240625	135600	0	2500	2500	2500	2500	0
415	20240625	135500	0	2500	2500	2500	2500	0
416	20240625	135400	0	2500	2500	2500	2500	0
417	20240625	135300	0	2500	2500	2500	2500	0
418	20240625	135200	0	2500	2500	2500	2500	0
419	20240625	135100	0	2500	2500	2500	2500	0
420	20240625	135000	0	2500	2500	2500	2500	0
421	20240625	134900	0	2500	2500	2500	2500	0
422	20240625	134800	0	2500	2500	2500	2500	0
423	20240625	134700	0	2500	2500	2500	2500	0
424	20240625	134600	0	2500	2500	2500	2500	0
425	20240625	134500	0	2500	2500	2500	2500	0
426	20240625	134400	0	2500	2500	2500	2500	0
427	20240625	134300	0	2500	2500	2500	2500	0
428	20240625	134200	0	2500	2500	2500	2500	0
429	20240625	134100	0	2500	2500	2500	2500	0
430	20240625	134000	0	2500	2500	2500	2500	0
431	20240625	133900	0	2500	2500	2500	2500	0
432	20240625	133800	0	2500	2500	2500	2500	0
433	20240625	133700	0	2500	2500	2500	2500	0
434	20240625	133600	0	2500	2500	2500	2500	0
435	20240625	133500	0	2500	2500	2500	2500	0
436	20240625	133400	0	2500	2500	2500	2500	0
437	20240625	133300	0	2500	2500	2500	2500	0
438	20240625	133200	0	2500	2500	2500	2500	0
439	20240625	133100	0	2500	2500	2500	2500	0
440	20240625	133000	0	2500	2500	2500	2500	0
441	20240625	132900	0	2500	2500	2500	2500	0
442	20240625	132800	0	2500	2500	2500	2500	0
443	20240625	132700	0	2500	2500	2500	2500	0
444	20240625	132600	0	2500	2500	2500	2500	0
445	20240625	132500	0	2500	2500	2500	2500	0
446	20240625	132400	0	2500	2500	2500	2500	0
447	20240625	132300	0	2500	2500	2500	2500	0
448	20240625	132200	0	2500	2500	2500	2500	0
449	20240625	132100	0	2500	2500	2500	2500	0
450	20240625	132000	0	2500	2500	2500	2500	0
451	20240625	131900	0	2500	2500	2500	2500	0
452	20240625	131800	0	2500	2500	2500	2500	0
453	20240625	131700	0	2500	2500	2500	2500	0
454	20240625	131600	0	2500	2500	2500	2500	0
455	20240625	131500	0	2500	2500	2500	2500	0
456	20240625	131400	0	2500	2500	2500	2500	0
457	20240625	131300	0	2500	2500	2500	2500	0
458	20240625	131200	0	2500	2500	2500	2500	0
459	20240625	131100	0	2500	2500	2500	2500	0
460	20240625	131000	0	2500	2500	2500	2500	0
461	20240625	130900	0	2500	2500	2500	2500	0
462	20240625	130800	0	2500	2500	2500	2500	0
463	20240625	130700	0	2500	2500	2500	2500	0
464	20240625	130600	0	2500	2500	2500	2500	0
465	20240625	130500	0	2500	2500	2500	2500	0
466	20240625	130400	0	2500	2500	2500	2500	0
467	20240625	130300	0	2500	2500	2500	2500	0
468	20240625	130200	0	2500	2500	2500	2500	0
469	20240625	130100	0	2500	2500	2500	2500	0
470	20240625	130000	0	2500	2500	2500	2500	0
471	20240625	125900	0	2500	2500	2500	2500	0
472	20240625	125800	0	2500	2500	2500	2500	0
473	20240625	125700	0	2500	2500	2500	2500	0
474	20240625	125600	0	2500	2500	2500	2500	0
475	20240625	125500	0	2500	2500	2500	2500	0
476	20240625	125400	0	2500	2500	2500	2500	0
477	20240625	125300	0	2500	2500	2500	2500	0
478	20240625	125200	0	2500	2500	2500	2500	0
479	20240625	125100	0	2500	2500	2500	2500	0
480	20240625	125000	0	2500	2500	2500	2500	0
481	20240625	124900	0	2500	2500	2500	2500	0
482	20240625	124800	0	2500	2500	2500	2500	0
483	20240625	124700	0	2500	2500	2500	2500	0
484	20240625	124600	0	2500	2500	2500	2500	0
485	20240625	124500	0	2500	2500	2500	2500	0
486	20240625	124400	0	2500	2500	2500	2500	0
487	20240625	124300	0	2500	2500	2500	2500	0
488	20240625	124200	0	2500	2500	2500	2500	0
489	20240625	124100	0	2500	2500	2500	2500	0
490	20240625	124000	0	2500	2500	2500	2500	0
491	20240625	123900	0	2500	2500	2500	2500	0
492	20240625	123800	0	2500	2500	2500	2500	0
493	20240625	123700	0	2500	2500	2500	2500	0
494	20240625	123600	0	2500	2500	2500	2500	0
495	20240625	123500	0	2500	2500	2500	2500	0
496	20240625	123400	0	2500	2500	2500	2500	0
497	20240625	123300	0	2500	2500	2500	2500	0
498	20240625	123200	0	2500	2500	2500	2500	0
499	20240625	123100	0	2500	2500	2500	2500	0
500	20240625	123000	0	2500	2500	2500	2500	0
501	20240625	122900	0	2500	2500	2500	2500	0
502	20240625	122800	0	2500	2500	2500	2500	0
503	20240625	122700	0	2500	2500	2500	2500	0
504	20240625	122600	0	2500	2500	2500	2500	0
505	20240625	122500	0	2500	2500	2500	2500	0
506	20240625	122400	0	2500	2500	2500	2500	0
507	20240625	122300	0	2500	2500	2500	2500	0
508	20240625	122200	0	2500	2500	2500	2500	0
509	20240625	122100	0	2500	2500	2500	2500	0
510	20240625	122000	0	2500	2500	2500	2500	0
511	20240625	121900	0	2500	2500	2500	2500	0
512	20240625	121800	0	2500	2500	2500	2500	0
513	20240625	121700	0	2500	2500	2500	2500	0
514	20240625	121600	0	2500	2500	2500	2500	0
515	20240625	121500	0	2500	2500	2500	2500	0
516	20240625	121400	0	2500	2500	2500	2500	0
517	20240625	121300	0	2500	2500	2500	2500	0
518	20240625	121200	0	2500	2500	2500	2500	0
519	20240625	121100	0	2500	2500	2500	2500	0
520	20240625	121000	0	2500	2500	2500	2500	0
521	20240625	120900	0	2500	2500	2500	2500	0
522	20240625	120800	0	2500	2500	2500	2500	0
523	20240625	120700	0	2500	2500	2500	2500	0
524	20240625	120600	0	2500	2500	2500	2500	0
525	20240625	120500	0	2500	2500	2500	2500	0
526	20240625	120400	0	2500	2500	2500	2500	0
527	20240625	120300	0	2500	2500	2500	2500	0
528	20240625	120200	0	2500	2500	2500	2500	0
529	20240625	120100	0	2500	2500	2500	2500	0
530	20240625	120000	0	2500	2500	2500	2500	0
531	20240625	115900	0	2500	2500	2500	2500	0
532	20240625	115800	0	2500	2500	2500	2500	0
533	20240625	115700	0	2500	2500	2500	2500	0
534	20240625	115600	0	2500	2500	2500	2500	0
535	20240625	115500	0	2500	2500	2500	2500	0
536	20240625	115400	0	2500	2500	2500	2500	0
537	20240625	115300	0	2500	2500	2500	2500	0
538	20240625	115200	0	2500	2500	2500	2500	0
539	20240625	115100	0	2500	2500	2500	2500	0
540	20240625	115000	0	2500	2500	2500	2500	0
541	20240625	114900	0	2500	2500	2500	2500	0
542	20240625	114800	0	2500	2500	2500	2500	0
543	20240625	114700	0	2500	2500	2500	2500	0
544	20240625	114600	0	2500	2500	2500	2500	0
545	20240625	114500	0	2500	2500	2500	2500	0
546	20240625	114400	0	2500	2500	2500	2500	0
547	20240625	114300	0	2500	2500	2500	2500	0
548	20240625	114200	0	2500	2500	2500	2500	0
549	20240625	114100	0	2500	2500	2500	2500	0
550	20240625	114000	0	2500	2500	2500	2500	0
551	20240625	113900	0	2500	2500	2500	2500	0
552	20240625	113800	0	2500	2500	2500	2500	0
553	20240625	113700	0	2500	2500	2500	2500	0
554	20240625	113600	0	2500	2500	2500	2500	0
555	20240625	113500	0	2500	2500	2500	2500	0
556	20240625	113400	0	2500	2500	2500	2500	0
557	20240625	113300	0	2500	2500	2500	2500	0
558	20240625	113200	0	2500	2500	2500	2500	0
559	20240625	113100	0	2500	2500	2500	2500	0
560	20240625	113000	0	2500	2500	2500	2500	0
561	20240625	112900	0	2500	2500	2500	2500	0
562	20240625	112800	0	2500	2500	2500	2500	0
563	20240625	112700	0	2500	2500	2500	2500	0
564	20240625	112600	0	2500	2500	2500	2500	0
565	20240625	112500	0	2500	2500	2500	2500	0
566	20240625	112400	0	2500	2500	2500	2500	0
567	20240625	112300	0	2500	2500	2500	2500	0
568	20240625	112200	0	2500	2500	2500	2500	0
569	20240625	112100	0	2500	2500	2500	2500	0
570	20240625	112000	0	2500	2500	2500	2500	0
571	20240625	111900	0	2500	2500	2500	2500	0
572	20240625	111800	0	2500	2500	2500	2500	0
573	20240625	111700	0	2500	2500	2500	2500	0
574	20240625	111600	0	2500	2500	2500	2500	0
575	20240625	111500	0	2500	2500	2500	2500	0
576	20240625	111400	0	2500	2500	2500	2500	0
577	20240625	111300	0	2500	2500	2500	2500	0
578	20240625	111200	0	2500	2500	2500	2500	0
579	20240625	111100	0	2500	2500	2500	2500	0
580	20240625	111000	0	2500	2500	2500	2500	0
581	20240625	110900	0	2500	2500	2500	2500	0
582	20240625	110800	0	2500	2500	2500	2500	0
583	20240625	110700	0	2500	2500	2500	2500	0
584	20240625	110600	0	2500	2500	2500	2500	0
585	20240625	110500	0	2500	2500	2500	2500	0
586	20240625	110400	0	2500	2500	2500	2500	0
587	20240625	110300	0	2500	2500	2500	2500	0
588	20240625	110200	0	2500	2500	2500	2500	0
589	20240625	110100	0	2500	2500	2500	2500	0
590	20240625	110000	0	2500	2500	2500	2500	0
591	20240625	105900	0	2500	2500	2500	2500	0
592	20240625	105800	0	2500	2500	2500	2500	0
593	20240625	105700	0	2500	2500	2500	2500	0
594	20240625	105600	0	2500	2500	2500	2500	0
595	20240625	105500	0	2500	2500	2500	2500	0
596	20240625	105400	0	2500	2500	2500	2500	0
597	20240625	105300	0	2500	2500	2500	2500	0
598	20240625	105200	0	2500	2500	2500	2500	0
599	20240625	105100	0	2500	2500	2500	2500	0
600	20240625	105000	0	2500	2500	2500	2500	0
601	20240625	104900	0	2500	2500	2500	2500	0
602	20240625	104800	0	2500	2500	2500	2500	0
603	20240625	104700	0	2500	2500	2500	2500	0
604	20240625	104600	0	2500	2500	2500	2500	0
605	20240625	104500	0	2500	2500	2500	2500	0
606	20240625	104400	0	2500	2500	2500	2500	0
607	20240625	104300	0	2500	2500	2500	2500	0
608	20240625	104200	0	2500	2500	2500	2500	0
609	20240625	104100	0	2500	2500	2500	2500	0
610	20240625	104000	0	2500	2500	2500	2500	0
611	20240625	103900	0	2500	2500	2500	2500	0
612	20240625	103800	0	2500	2500	2500	2500	0
613	20240625	103700	0	2500	2500	2500	2500	0
614	20240625	103600	0	2500	2500	2500	2500	0
615	20240625	103500	0	2500	2500	2500	2500	0
616	20240625	103400	0	2500	2500	2500	2500	0
617	20240625	103300	0	2500	2500	2500	2500	0
618	20240625	103200	0	2500	2500	2500	2500	0
619	20240625	103100	0	2500	2500	2500	2500	0
620	20240625	103000	0	2500	2500	2500	2500	0
621	20240625	102900	0	2500	2500	2500	2500	0
622	20240625	102800	0	2500	2500	2500	2500	0
623	20240625	102700	0	2500	2500	2500	2500	0
624	20240625	102600	0	2500	2500	2500	2500	0
625	20240625	102500	0	2500	2500	2500	2500	0
626	20240625	102400	0	2500	2500	2500	2500	0
627	20240625	102300	0	2500	2500	2500	2500	0
628	20240625	102200	0	2500	2500	2500	2500	0
629	20240625	102100	0	2500	2500	2500	2500	0
630	20240625	102000	0	2500	2500	2500	2500	0
631	20240625	101900	0	2500	2500	2500	2500	0
632	20240625	101800	0	2500	2500	2500	2500	0
633	20240625	101700	0	2500	2500	2500	2500	0
634	20240625	101600	0	2500	2500	2500	2500	0
635	20240625	101500	0	2500	2500	2500	2500	0
636	20240625	101400	0	2500	2500	2500	2500	0
637	20240625	101300	0	2500	2500	2500	2500	0
638	20240625	101200	0	2500	2500	2500	2500	0
639	20240625	101100	0	2500	2500	2500	2500	0
640	20240625	101000	0	2500	2500	2500	2500	0
641	20240625	100900	0	2500	2500	2500	2500	0
642	20240625	100800	0	2500	2500	2500	2500	0
643	20240625	100700	0	2500	2500	2500	2500	0
644	20240625	100600	0	2500	2500	2500	2500	0
645	20240625	100500	0	2500	2500	2500	2500	0
646	20240625	100400	0	2500	2500	2500	2500	0
647	20240625	100300	0	2500	2500	2500	2500	0
648	20240625	100200	0	2500	2500	2500	2500	0
649	20240625	100100	0	2500	2500	2500	2500	0
650	20240625	100000	0	2500	2500	2500	2500	0
651	20240625	095900	0	2500	2500	2500	2500	0
652	20240625	095800	0	2500	2500	2500	2500	0
653	20240625	095700	0	2500	2500	2500	2500	0
654	20240625	095600	0	2500	2500	2500	2500	0
655	20240625	095500	0	2500	2500	2500	2500	0
656	20240625	095400	0	2500	2500	2500	2500	0
657	20240625	095300	0	2500	2500	2500	2500	0
658	20240625	095200	0	2500	2500	2500	2500	0
659	20240625	095100	0	2500	2500	2500	2500	0
660	20240625	095000	0	2500	2500	2500	2500	0
661	20240625	094900	0	2500	2500	2500	2500	0
662	20240625	094800	0	2500	2500	2500	2500	0
663	20240625	094700	0	2500	2500	2500	2500	0
664	20240625	094600	0	2500	2500	2500	2500	0
665	20240625	094500	0	2500	2500	2500	2500	0
666	20240625	094400	0	2500	2500	2500	2500	0
667	20240625	094300	0	2500	2500	2500	2500	0
668	20240625	094200	0	2500	2500	2500	2500	0
669	20240625	094100	0	2500	2500	2500	2500	0
670	20240625	094000	0	2500	2500	2500	2500	0
671	20240625	093900	0	2500	2500	2500	2500	0
672	20240625	093800	0	2500	2500	2500	2500	0
673	20240625	093700	0	2500	2500	2500	2500	0
674	20240625	093600	0	2500	2500	2500	2500	0
675	20240625	093500	0	2500	2500	2500	2500	0
676	20240625	093400	0	2500	2500	2500	2500	0
677	20240625	093300	0	2500	2500	2500	2500	0
678	20240625	093200	0	2500	2500	2500	2500	0
679	20240625	093100	0	2500	2500	2500	2500	0
680	20240625	093000	0	2500	2500	2500	2500	0
681	20240625	092900	0	2500	2500	2500	2500	0
682	20240625	092800	0	2500	2500	2500	2500	0
683	20240625	092700	0	2500	2500	2500	2500	0
684	20240625	092600	0	2500	2500	2500	2500	0
685	20240625	092500	0	2500	2500	2500	2500	0
686	20240625	092400	0	2500	2500	2500	2500	0
687	20240625	092300	0	2500	2500	2500	2500	0
688	20240625	092200	0	2500	2500	2500	2500	0
689	20240625	092100	0	2500	2500	2500	2500	0
690	20240625	092000	0	2500	2500	2500	2500	0
691	20240625	091900	0	2500	2500	2500	2500	0
692	20240625	091800	0	2500	2500	2500	2500	0
693	20240625	091700	0	2500	2500	2500	2500	0
694	20240625	091600	0	2500	2500	2500	2500	0
695	20240625	091500	0	2500	2500	2500	2500	0
696	20240625	091400	0	2500	2500	2500	2500	0
697	20240625	091300	0	2500	2500	2500	2500	0
698	20240625	091200	0	2500	2500	2500	2500	0
699	20240625	091100	0	2500	2500	2500	2500	0
700	20240625	091000	0	2500	2500	2500	2500	0
701	20240625	090900	0	2500	2500	2500	2500	0
702	20240625	090800	0	2500	2500	2500	2500	0
703	20240625	090700	0	2500	2500	2500	2500	0
704	20240625	090600	0	2500	2500	2500	2500	0
705	20240625	090500	0	2500	2500	2500	2500	0
706	20240625	090400	0	2500	2500	2500	2500	0
707	20240625	090300	0	2500	2500	2500	2500	0
708	20240625	090200	0	2500	2500	2500	2500	0
709	20240625	090100	0	2500	2500	2500	2500	0
710	20240625	090000	0	2500	2500	2500	2500	0