KissMeData/044990/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192600	127728600	29350	29350	29350	29350	60
3	20240620	192500	127728600	29350	29350	29350	29350	0
4	20240620	192400	127728600	29350	29350	29350	29350	0
5	20240620	192300	127728600	29350	29350	29350	29350	0
6	20240620	192200	127728600	29350	29350	29350	29350	0
7	20240620	192100	127728600	29350	29350	29350	29350	0
8	20240620	192000	127728600	29350	29350	29350	29350	0
9	20240620	191900	127728600	29350	29350	29350	29350	0
10	20240620	191800	127728600	29350	29350	29350	29350	0
11	20240620	191700	127728600	29350	29350	29350	29350	0
12	20240620	191600	127728600	29350	29350	29350	29350	0
13	20240620	191500	127728600	29350	29350	29350	29350	0
14	20240620	191400	127728600	29350	29350	29350	29350	0
15	20240620	191300	127728600	29350	29350	29350	29350	0
16	20240620	191200	127728600	29350	29350	29350	29350	0
17	20240620	191100	127728600	29350	29350	29350	29350	0
18	20240620	191000	127728600	29350	29350	29350	29350	0
19	20240620	190900	127728600	29350	29350	29350	29350	0
20	20240620	190800	127728600	29350	29350	29350	29350	0
21	20240620	190700	127728600	29350	29350	29350	29350	0
22	20240620	190600	127728600	29350	29350	29350	29350	0
23	20240620	190500	127728600	29350	29350	29350	29350	0
24	20240620	190400	127728600	29350	29350	29350	29350	0
25	20240620	190300	127728600	29350	29350	29350	29350	0
26	20240620	190200	127728600	29350	29350	29350	29350	0
27	20240620	190100	127728600	29350	29350	29350	29350	0
28	20240620	190000	127728600	29350	29350	29350	29350	0
29	20240620	185900	127728600	29350	29350	29350	29350	0
30	20240620	185800	127728600	29350	29350	29350	29350	0
31	20240620	185700	127728600	29350	29350	29350	29350	0
32	20240620	185600	127728600	29350	29350	29350	29350	60
33	20240620	185500	127728600	29350	29350	29350	29350	0
34	20240620	185400	127728600	29350	29350	29350	29350	0
35	20240620	185300	127728600	29350	29350	29350	29350	0
36	20240620	185200	127728600	29350	29350	29350	29350	0
37	20240620	185100	127728600	29350	29350	29350	29350	0
38	20240620	185000	127728600	29350	29350	29350	29350	0
39	20240620	184900	127728600	29350	29350	29350	29350	0
40	20240620	184800	127728600	29350	29350	29350	29350	0
41	20240620	184700	127728600	29350	29350	29350	29350	0
42	20240620	184600	127728600	29350	29350	29350	29350	0
43	20240620	184500	127728600	29350	29350	29350	29350	0
44	20240620	184400	127728600	29350	29350	29350	29350	0
45	20240620	184300	127728600	29350	29350	29350	29350	0
46	20240620	184200	127728600	29350	29350	29350	29350	0
47	20240620	184100	127728600	29350	29350	29350	29350	0
48	20240620	184000	127728600	29350	29350	29350	29350	0
49	20240620	183900	127728600	29350	29350	29350	29350	0
50	20240620	183800	127728600	29350	29350	29350	29350	0
51	20240620	183700	127728600	29350	29350	29350	29350	0
52	20240620	183600	127728600	29350	29350	29350	29350	0
53	20240620	183500	127728600	29350	29350	29350	29350	0
54	20240620	183400	127728600	29350	29350	29350	29350	0
55	20240620	183300	127728600	29350	29350	29350	29350	0
56	20240620	183200	127728600	29350	29350	29350	29350	0
57	20240620	183100	127728600	29350	29350	29350	29350	0
58	20240620	183000	127728600	29350	29350	29350	29350	0
59	20240620	182900	127728600	29350	29350	29350	29350	0
60	20240620	182800	127728600	29350	29350	29350	29350	0
61	20240620	182700	127728600	29350	29350	29350	29350	0
62	20240620	182600	127728600	29350	29350	29350	29350	60
63	20240620	182500	127728600	29350	29350	29350	29350	0
64	20240620	182400	127728600	29350	29350	29350	29350	0
65	20240620	182300	127728600	29350	29350	29350	29350	0
66	20240620	182200	127728600	29350	29350	29350	29350	0
67	20240620	182100	127728600	29350	29350	29350	29350	0
68	20240620	182000	127728600	29350	29350	29350	29350	0
69	20240620	181900	127728600	29350	29350	29350	29350	0
70	20240620	181800	127728600	29350	29350	29350	29350	0
71	20240620	181700	127728600	29350	29350	29350	29350	0
72	20240620	181600	127728600	29350	29350	29350	29350	0
73	20240620	181500	127728600	29350	29350	29350	29350	0
74	20240620	181400	127728600	29350	29350	29350	29350	0
75	20240620	181300	127728600	29350	29350	29350	29350	0
76	20240620	181200	127728600	29350	29350	29350	29350	0
77	20240620	181100	127728600	29350	29350	29350	29350	0
78	20240620	181000	127728600	29350	29350	29350	29350	0
79	20240620	180900	127728600	29350	29350	29350	29350	0
80	20240620	180800	127728600	29350	29350	29350	29350	0
81	20240620	180700	127728600	29350	29350	29350	29350	0
82	20240620	180600	127728600	29350	29350	29350	29350	0
83	20240620	180500	127728600	29350	29350	29350	29350	0
84	20240620	180400	127728600	29350	29350	29350	29350	0
85	20240620	180300	127728600	29350	29350	29350	29350	0
86	20240620	180200	127728600	29350	29350	29350	29350	0
87	20240620	180100	127728600	29350	29350	29350	29350	0
88	20240620	180000	127728600	29350	29350	29350	29350	0
89	20240620	175900	127728600	29350	29350	29350	29350	0
90	20240620	175800	127728600	29350	29350	29350	29350	0
91	20240620	175700	127728600	29350	29350	29350	29350	0
92	20240620	175600	127728600	29350	29350	29350	29350	60
93	20240620	175500	127728600	29350	29350	29350	29350	0
94	20240620	175400	127728600	29350	29350	29350	29350	0
95	20240620	175300	127728600	29350	29350	29350	29350	0
96	20240620	175200	127728600	29350	29350	29350	29350	0
97	20240620	175100	127728600	29350	29350	29350	29350	0
98	20240620	175000	127728600	29350	29350	29350	29350	0
99	20240620	174900	127728600	29350	29350	29350	29350	0
100	20240620	174800	127728600	29350	29350	29350	29350	0
101	20240620	174700	127728600	29350	29350	29350	29350	0
102	20240620	174600	127728600	29350	29350	29350	29350	0
103	20240620	174500	127728600	29350	29350	29350	29350	0
104	20240620	174400	127728600	29350	29350	29350	29350	0
105	20240620	174300	127728600	29350	29350	29350	29350	0
106	20240620	174200	127728600	29350	29350	29350	29350	0
107	20240620	174100	127728600	29350	29350	29350	29350	0
108	20240620	174000	127728600	29350	29350	29350	29350	0
109	20240620	173900	127728600	29350	29350	29350	29350	0
110	20240620	173800	127728600	29350	29350	29350	29350	0
111	20240620	173700	127728600	29350	29350	29350	29350	0
112	20240620	173600	127728600	29350	29350	29350	29350	0
113	20240620	173500	127728600	29350	29350	29350	29350	0
114	20240620	173400	127728600	29350	29350	29350	29350	0
115	20240620	173300	127728600	29350	29350	29350	29350	0
116	20240620	173200	127728600	29350	29350	29350	29350	0
117	20240620	173100	127728600	29350	29350	29350	29350	0
118	20240620	173000	127728600	29350	29350	29350	29350	0
119	20240620	172900	127728600	29350	29350	29350	29350	0
120	20240620	172800	127728600	29350	29350	29350	29350	0
121	20240620	172700	127728600	29350	29350	29350	29350	0
122	20240620	172600	127728600	29350	29350	29350	29350	60
123	20240620	172500	127728600	29350	29350	29350	29350	0
124	20240620	172400	127728600	29350	29350	29350	29350	0
125	20240620	172300	127728600	29350	29350	29350	29350	0
126	20240620	172200	127728600	29350	29350	29350	29350	0
127	20240620	172100	127728600	29350	29350	29350	29350	0
128	20240620	172000	127728600	29350	29350	29350	29350	0
129	20240620	171900	127728600	29350	29350	29350	29350	0
130	20240620	171800	127728600	29350	29350	29350	29350	0
131	20240620	171700	127728600	29350	29350	29350	29350	0
132	20240620	171600	127728600	29350	29350	29350	29350	0
133	20240620	171500	127728600	29350	29350	29350	29350	0
134	20240620	171400	127728600	29350	29350	29350	29350	0
135	20240620	171300	127728600	29350	29350	29350	29350	0
136	20240620	171200	127728600	29350	29350	29350	29350	0
137	20240620	171100	127728600	29350	29350	29350	29350	0
138	20240620	171000	127728600	29350	29350	29350	29350	0
139	20240620	170900	127728600	29350	29350	29350	29350	0
140	20240620	170800	127728600	29350	29350	29350	29350	0
141	20240620	170700	127728600	29350	29350	29350	29350	0
142	20240620	170600	127728600	29350	29350	29350	29350	0
143	20240620	170500	127728600	29350	29350	29350	29350	0
144	20240620	170400	127728600	29350	29350	29350	29350	0
145	20240620	170300	127728600	29350	29350	29350	29350	0
146	20240620	170200	127728600	29350	29350	29350	29350	0
147	20240620	170100	127728600	29350	29350	29350	29350	0
148	20240620	170000	127728600	29350	29350	29350	29350	0
149	20240620	165900	127728600	29350	29350	29350	29350	0
150	20240620	165800	127728600	29350	29350	29350	29350	0
151	20240620	165700	127728600	29350	29350	29350	29350	0
152	20240620	165600	127728600	29350	29350	29350	29350	60
153	20240620	165500	127728600	29350	29350	29350	29350	0
154	20240620	165400	127728600	29350	29350	29350	29350	0
155	20240620	165300	127728600	29350	29350	29350	29350	0
156	20240620	165200	127728600	29350	29350	29350	29350	0
157	20240620	165100	127728600	29350	29350	29350	29350	0
158	20240620	165000	127728600	29350	29350	29350	29350	0
159	20240620	164900	127728600	29350	29350	29350	29350	0
160	20240620	164800	127728600	29350	29350	29350	29350	0
161	20240620	164700	127728600	29350	29350	29350	29350	0
162	20240620	164600	127728600	29350	29350	29350	29350	0
163	20240620	164500	127728600	29350	29350	29350	29350	0
164	20240620	164400	127728600	29350	29350	29350	29350	0
165	20240620	164300	127728600	29350	29350	29350	29350	0
166	20240620	164200	127728600	29350	29350	29350	29350	0
167	20240620	164100	127728600	29350	29350	29350	29350	0
168	20240620	164000	127728600	29350	29350	29350	29350	0
169	20240620	163900	127728600	29350	29350	29350	29350	0
170	20240620	163800	127728600	29350	29350	29350	29350	0
171	20240620	163700	127728600	29350	29350	29350	29350	0
172	20240620	163600	127728600	29350	29350	29350	29350	0
173	20240620	163500	127728600	29350	29350	29350	29350	0
174	20240620	163400	127728600	29350	29350	29350	29350	0
175	20240620	163300	127728600	29350	29350	29350	29350	0
176	20240620	163200	127728600	29350	29350	29350	29350	0
177	20240620	163100	127728600	29350	29350	29350	29350	0
178	20240620	163000	127728600	29350	29350	29350	29350	0
179	20240620	162900	127728600	29350	29350	29350	29350	0
180	20240620	162800	127728600	29350	29350	29350	29350	0
181	20240620	162700	127728600	29350	29350	29350	29350	0
182	20240620	162600	127728600	29350	29350	29350	29350	60
183	20240620	162500	127728600	29350	29350	29350	29350	0
184	20240620	162400	127728600	29350	29350	29350	29350	0
185	20240620	162300	127728600	29350	29350	29350	29350	0
186	20240620	162200	127728600	29350	29350	29350	29350	0
187	20240620	162100	127728600	29350	29350	29350	29350	0
188	20240620	162000	127728600	29350	29350	29350	29350	0
189	20240620	161900	127728600	29350	29350	29350	29350	0
190	20240620	161800	127728600	29350	29350	29350	29350	0
191	20240620	161700	127728600	29350	29350	29350	29350	0
192	20240620	161600	127728600	29350	29350	29350	29350	0
193	20240620	161500	127728600	29350	29350	29350	29350	0
194	20240620	161400	127728600	29350	29350	29350	29350	0
195	20240620	161300	127728600	29350	29350	29350	29350	0
196	20240620	161200	127728600	29350	29350	29350	29350	0
197	20240620	161100	127728600	29350	29350	29350	29350	0
198	20240620	161000	127728600	29350	29350	29350	29350	0
199	20240620	160900	127728600	29350	29350	29350	29350	0
200	20240620	160800	127728600	29350	29350	29350	29350	0
201	20240620	160700	127728600	29350	29350	29350	29350	0
202	20240620	160600	127728600	29350	29350	29350	29350	0
203	20240620	160500	127728600	29350	29350	29350	29350	0
204	20240620	160400	127728600	29350	29350	29350	29350	0
205	20240620	160300	127728600	29350	29350	29350	29350	0
206	20240620	160200	127728600	29350	29350	29350	29350	0
207	20240620	160100	127728600	29350	29350	29350	29350	0
208	20240620	160000	127728600	29350	29350	29350	29350	0
209	20240620	155900	127728600	29350	29350	29350	29350	0
210	20240620	155800	127728600	29350	29350	29350	29350	0
211	20240620	155700	127728600	29350	29350	29350	29350	0
212	20240620	155600	127728600	29350	29350	29350	29350	60
213	20240620	155500	127728600	29350	29350	29350	29350	0
214	20240620	155400	127728600	29350	29350	29350	29350	0
215	20240620	155300	127728600	29350	29350	29350	29350	0
216	20240620	155200	127728600	29350	29350	29350	29350	0
217	20240620	155100	127728600	29350	29350	29350	29350	0
218	20240620	155000	127728600	29350	29350	29350	29350	0
219	20240620	154900	127728600	29350	29350	29350	29350	0
220	20240620	154800	127728600	29350	29350	29350	29350	0
221	20240620	154700	127728600	29350	29350	29350	29350	0
222	20240620	154600	127728600	29350	29350	29350	29350	0
223	20240620	154500	127728600	29350	29350	29350	29350	0
224	20240620	154400	127728600	29350	29350	29350	29350	0
225	20240620	154300	127728600	29350	29350	29350	29350	0
226	20240620	154200	127728600	29350	29350	29350	29350	0
227	20240620	154100	127728600	29350	29350	29350	29350	0
228	20240620	154000	127728600	29350	29350	29350	29350	0
229	20240620	153900	127728600	29350	29350	29350	29350	0
230	20240620	153800	127728600	29350	29350	29350	29350	0
231	20240620	153700	127728600	29350	29350	29350	29350	0
232	20240620	153600	127728600	29350	29350	29350	29350	0
233	20240620	153500	127728600	29350	29350	29350	29350	0
234	20240620	153400	127728600	29350	29350	29350	29350	0
235	20240620	153300	127728600	29350	29350	29350	29350	0
236	20240620	153200	127728600	29350	29350	29350	29350	0
237	20240620	153100	127728600	29350	29350	29350	29350	0
238	20240620	153000	127728600	29350	29350	29350	29350	60
239	20240620	152900	125967600	29350	29350	29350	29350	0
240	20240620	152800	125967600	29350	29350	29350	29350	0
241	20240620	152700	125967600	29350	29350	29350	29350	0
242	20240620	152600	125967600	29350	29350	29350	29350	0
243	20240620	152500	125967600	29350	29350	29350	29350	0
244	20240620	152400	125967600	29350	29350	29350	29350	0
245	20240620	152300	125967600	29350	29350	29350	29350	0
246	20240620	152200	125967600	29350	29350	29350	29350	0
247	20240620	152100	125967600	29350	29350	29350	29350	0
248	20240620	152000	125967600	29350	29350	29350	29350	0
249	20240620	151900	125967600	29350	29350	29350	29350	0
250	20240620	151800	125967600	29350	29350	29350	29350	0
251	20240620	151700	125967600	29350	29350	29350	29350	0
252	20240620	151600	125967600	29350	29350	29350	29350	0
253	20240620	151500	125967600	29350	29350	29350	29350	0
254	20240620	151400	125967600	29350	29350	29350	29350	0
255	20240620	151300	125967600	29350	29350	29350	29350	0
256	20240620	151200	125967600	29350	29350	29350	29350	0
257	20240620	151100	125967600	29350	29350	29350	29350	1
258	20240620	151000	125938250	29350	29350	29350	29350	0
259	20240620	150900	125938250	29350	29350	29350	29350	0
260	20240620	150800	125938250	29350	29350	29350	29350	0
261	20240620	150700	125938250	29350	29350	29350	29350	0
262	20240620	150600	125938250	29350	29350	29350	29350	0
263	20240620	150500	125938250	29350	29350	29350	29350	0
264	20240620	150400	125938250	29350	29350	29350	29350	0
265	20240620	150300	125938250	29350	29350	29350	29350	0
266	20240620	150200	125938250	29350	29350	29350	29350	7
267	20240620	150100	125732800	29350	29350	29350	29350	0
268	20240620	150000	125732800	29350	29350	29350	29350	0
269	20240620	145900	125732800	29350	29350	29350	29350	0
270	20240620	145800	125732800	29350	29350	29350	29350	0
271	20240620	145700	125732800	29350	29350	29350	29350	0
272	20240620	145600	125732800	29350	29350	29350	29350	0
273	20240620	145500	125732800	29350	29350	29350	29350	0
274	20240620	145400	125732800	29350	29350	29350	29350	50
275	20240620	145300	124265300	29350	29350	29350	29350	0
276	20240620	145200	124265300	29350	29350	29350	29350	0
277	20240620	145100	124265300	29350	29350	29350	29350	0
278	20240620	145000	124265300	29350	29350	29350	29350	0
279	20240620	144900	124265300	29350	29350	29350	29350	0
280	20240620	144800	124265300	29350	29350	29350	29350	0
281	20240620	144700	124265300	29350	29350	29350	29350	0
282	20240620	144600	124265300	29350	29350	29350	29350	0
283	20240620	144500	124265300	29350	29350	29350	29350	10
284	20240620	144400	123971800	29350	29350	29350	29350	3
285	20240620	144300	123883750	29150	29150	29150	29150	0
286	20240620	144200	123883750	29150	29150	29150	29150	0
287	20240620	144100	123883750	29150	29150	29150	29150	0
288	20240620	144000	123883750	29150	29150	29150	29150	0
289	20240620	143900	123883750	29150	29150	29150	29150	0
290	20240620	143800	123883750	29150	29150	29150	29150	0
291	20240620	143700	123883750	29150	29150	29150	29150	0
292	20240620	143600	123883750	29150	29150	29150	29150	0
293	20240620	143500	123883750	29150	29150	29150	29150	0
294	20240620	143400	123883750	29150	29350	29350	29150	239
295	20240620	143300	116914100	29400	29400	29400	29400	0
296	20240620	143200	116914100	29400	29400	29400	29400	0
297	20240620	143100	116914100	29400	29400	29400	29400	0
298	20240620	143000	116914100	29400	29400	29400	29400	0
299	20240620	142900	116914100	29400	29400	29400	29400	0
300	20240620	142800	116914100	29400	29400	29400	29400	0
301	20240620	142700	116914100	29400	29400	29400	29400	0
302	20240620	142600	116914100	29400	29400	29400	29400	0
303	20240620	142500	116914100	29400	29400	29400	29400	1
304	20240620	142400	116884700	29350	29350	29350	29350	0
305	20240620	142300	116884700	29350	29350	29350	29350	0
306	20240620	142200	116884700	29350	29350	29350	29350	71
307	20240620	142100	114800850	29350	29350	29350	29350	0
308	20240620	142000	114800850	29350	29350	29350	29350	0
309	20240620	141900	114800850	29350	29350	29350	29350	0
310	20240620	141800	114800850	29350	29350	29350	29350	2
311	20240620	141700	114742150	29250	29250	29250	29250	0
312	20240620	141600	114742150	29250	29250	29250	29250	0
313	20240620	141500	114742150	29250	29250	29250	29250	0
314	20240620	141400	114742150	29250	29250	29250	29250	0
315	20240620	141300	114742150	29250	29250	29250	29250	0
316	20240620	141200	114742150	29250	29250	29250	29250	0
317	20240620	141100	114742150	29250	29250	29250	29250	0
318	20240620	141000	114742150	29250	29250	29250	29250	0
319	20240620	140900	114742150	29250	29250	29250	29250	0
320	20240620	140800	114742150	29250	29250	29250	29250	0
321	20240620	140700	114742150	29250	29250	29250	29250	0
322	20240620	140600	114742150	29250	29250	29250	29250	0
323	20240620	140500	114742150	29250	29250	29250	29250	0
324	20240620	140400	114742150	29250	29250	29250	29250	0
325	20240620	140300	114742150	29250	29250	29250	29250	0
326	20240620	140200	114742150	29250	29250	29250	29250	0
327	20240620	140100	114742150	29250	29250	29250	29250	0
328	20240620	140000	114742150	29250	29250	29250	29250	0
329	20240620	135900	114742150	29250	29250	29250	29250	0
330	20240620	135800	114742150	29250	29250	29250	29250	0
331	20240620	135700	114742150	29250	29250	29250	29250	0
332	20240620	135600	114742150	29250	29250	29250	29250	0
333	20240620	135500	114742150	29250	29250	29250	29250	0
334	20240620	135400	114742150	29250	29250	29250	29250	0
335	20240620	135300	114742150	29250	29250	29250	29250	0
336	20240620	135200	114742150	29250	29250	29250	29250	0
337	20240620	135100	114742150	29250	29250	29250	29250	0
338	20240620	135000	114742150	29250	29250	29250	29250	0
339	20240620	134900	114742150	29250	29250	29250	29250	0
340	20240620	134800	114742150	29250	29250	29250	29250	0
341	20240620	134700	114742150	29250	29250	29250	29250	0
342	20240620	134600	114742150	29250	29250	29250	29250	0
343	20240620	134500	114742150	29250	29250	29250	29250	0
344	20240620	134400	114742150	29250	29250	29250	29250	0
345	20240620	134300	114742150	29250	29250	29250	29250	0
346	20240620	134200	114742150	29250	29250	29250	29250	0
347	20240620	134100	114742150	29250	29250	29250	29250	0
348	20240620	134000	114742150	29250	29250	29250	29250	20
349	20240620	133900	114157150	29300	29300	29300	29300	0
350	20240620	133800	114157150	29300	29300	29300	29300	0
351	20240620	133700	114157150	29300	29300	29300	29300	0
352	20240620	133600	114157150	29300	29300	29300	29300	0
353	20240620	133500	114157150	29300	29300	29300	29300	1
354	20240620	133400	114127850	29300	29300	29300	29300	5
355	20240620	133300	113981350	29300	29300	29300	29300	0
356	20240620	133200	113981350	29300	29300	29300	29300	0
357	20240620	133100	113981350	29300	29300	29300	29300	100
358	20240620	133000	111051350	29350	29350	29350	29350	0
359	20240620	132900	111051350	29350	29350	29350	29350	0
360	20240620	132800	111051350	29350	29350	29350	29350	10
361	20240620	132700	110757850	29300	29300	29300	29300	0
362	20240620	132600	110757850	29300	29300	29300	29300	0
363	20240620	132500	110757850	29300	29300	29300	29300	0
364	20240620	132400	110757850	29300	29300	29300	29300	0
365	20240620	132300	110757850	29300	29300	29300	29300	0
366	20240620	132200	110757850	29300	29300	29300	29300	0
367	20240620	132100	110757850	29300	29300	29300	29300	0
368	20240620	132000	110757850	29300	29300	29300	29300	200
369	20240620	131900	104897850	29350	29350	29350	29350	0
370	20240620	131800	104897850	29350	29350	29350	29350	157
371	20240620	131700	100289900	29350	29350	29350	29350	0
372	20240620	131600	100289900	29350	29350	29350	29350	0
373	20240620	131500	100289900	29350	29350	29350	29350	0
374	20240620	131400	100289900	29350	29350	29350	29350	0
375	20240620	131300	100289900	29350	29350	29350	29350	0
376	20240620	131200	100289900	29350	29350	29350	29350	43
377	20240620	131100	99027850	29400	29400	29400	29400	0
378	20240620	131000	99027850	29400	29400	29400	29400	0
379	20240620	130900	99027850	29400	29400	29400	29400	0
380	20240620	130800	99027850	29400	29400	29400	29400	0
381	20240620	130700	99027850	29400	29400	29400	29400	0
382	20240620	130600	99027850	29400	29400	29400	29400	0
383	20240620	130500	99027850	29400	29400	29400	29400	0
384	20240620	130400	99027850	29400	29400	29400	29400	0
385	20240620	130300	99027850	29400	29400	29400	29400	0
386	20240620	130200	99027850	29400	29400	29400	29400	0
387	20240620	130100	99027850	29400	29400	29400	29400	0
388	20240620	130000	99027850	29400	29400	29400	29400	0
389	20240620	125900	99027850	29400	29400	29400	29400	0
390	20240620	125800	99027850	29400	29400	29400	29400	0
391	20240620	125700	99027850	29400	29400	29400	29400	0
392	20240620	125600	99027850	29400	29400	29400	29400	0
393	20240620	125500	99027850	29400	29400	29400	29400	0
394	20240620	125400	99027850	29400	29400	29400	29400	0
395	20240620	125300	99027850	29400	29400	29400	29400	0
396	20240620	125200	99027850	29400	29400	29400	29400	0
397	20240620	125100	99027850	29400	29400	29400	29400	0
398	20240620	125000	99027850	29400	29400	29400	29400	0
399	20240620	124900	99027850	29400	29400	29400	29400	0
400	20240620	124800	99027850	29400	29400	29400	29400	0
401	20240620	124700	99027850	29400	29400	29400	29400	0
402	20240620	124600	99027850	29400	29400	29400	29400	0
403	20240620	124500	99027850	29400	29400	29400	29400	0
404	20240620	124400	99027850	29400	29400	29400	29400	0
405	20240620	124300	99027850	29400	29400	29400	29400	0
406	20240620	124200	99027850	29400	29400	29400	29400	0
407	20240620	124100	99027850	29400	29400	29400	29400	0
408	20240620	124000	99027850	29400	29400	29400	29400	0
409	20240620	123900	99027850	29400	29400	29400	29400	0
410	20240620	123800	99027850	29400	29400	29400	29400	0
411	20240620	123700	99027850	29400	29400	29400	29400	0
412	20240620	123600	99027850	29400	29400	29400	29400	0
413	20240620	123500	99027850	29400	29400	29400	29400	0
414	20240620	123400	99027850	29400	29400	29400	29400	0
415	20240620	123300	99027850	29400	29400	29400	29400	0
416	20240620	123200	99027850	29400	29400	29400	29400	0
417	20240620	123100	99027850	29400	29400	29400	29400	0
418	20240620	123000	99027850	29400	29400	29400	29400	0
419	20240620	122900	99027850	29400	29400	29400	29400	0
420	20240620	122800	99027850	29400	29400	29400	29400	0
421	20240620	122700	99027850	29400	29400	29400	29400	0
422	20240620	122600	99027850	29400	29400	29400	29400	0
423	20240620	122500	99027850	29400	29400	29400	29400	0
424	20240620	122400	99027850	29400	29400	29400	29400	384
425	20240620	122300	87738250	29400	29400	29400	29400	20
426	20240620	122200	87150250	29450	29450	29450	29450	0
427	20240620	122100	87150250	29450	29450	29450	29450	0
428	20240620	122000	87150250	29450	29450	29450	29450	0
429	20240620	121900	87150250	29450	29450	29450	29450	0
430	20240620	121800	87150250	29450	29450	29450	29450	0
431	20240620	121700	87150250	29450	29450	29450	29450	0
432	20240620	121600	87150250	29450	29450	29450	29450	0
433	20240620	121500	87150250	29450	29450	29450	29450	0
434	20240620	121400	87150250	29450	29450	29450	29450	0
435	20240620	121300	87150250	29450	29450	29450	29450	0
436	20240620	121200	87150250	29450	29450	29450	29450	0
437	20240620	121100	87150250	29450	29450	29450	29450	0
438	20240620	121000	87150250	29450	29450	29450	29450	0
439	20240620	120900	87150250	29450	29450	29450	29450	0
440	20240620	120800	87150250	29450	29450	29450	29450	0
441	20240620	120700	87150250	29450	29450	29450	29450	0
442	20240620	120600	87150250	29450	29450	29450	29450	0
443	20240620	120500	87150250	29450	29450	29450	29450	0
444	20240620	120400	87150250	29450	29450	29450	29450	0
445	20240620	120300	87150250	29450	29450	29450	29450	0
446	20240620	120200	87150250	29450	29450	29450	29450	0
447	20240620	120100	87150250	29450	29450	29450	29450	0
448	20240620	120000	87150250	29450	29450	29450	29450	0
449	20240620	115900	87150250	29450	29450	29450	29450	0
450	20240620	115800	87150250	29450	29450	29450	29450	0
451	20240620	115700	87150250	29450	29450	29450	29450	0
452	20240620	115600	87150250	29450	29450	29450	29450	0
453	20240620	115500	87150250	29450	29450	29450	29450	0
454	20240620	115400	87150250	29450	29450	29450	29450	0
455	20240620	115300	87150250	29450	29450	29450	29450	0
456	20240620	115200	87150250	29450	29450	29450	29450	0
457	20240620	115100	87150250	29450	29450	29450	29450	0
458	20240620	115000	87150250	29450	29450	29450	29450	0
459	20240620	114900	87150250	29450	29450	29450	29450	0
460	20240620	114800	87150250	29450	29450	29450	29450	0
461	20240620	114700	87150250	29450	29450	29450	29450	0
462	20240620	114600	87150250	29450	29450	29450	29450	0
463	20240620	114500	87150250	29450	29450	29450	29450	0
464	20240620	114400	87150250	29450	29450	29450	29450	0
465	20240620	114300	87150250	29450	29450	29450	29450	0
466	20240620	114200	87150250	29450	29450	29450	29450	0
467	20240620	114100	87150250	29450	29450	29450	29450	0
468	20240620	114000	87150250	29450	29450	29450	29450	0
469	20240620	113900	87150250	29450	29450	29450	29450	0
470	20240620	113800	87150250	29450	29450	29450	29450	0
471	20240620	113700	87150250	29450	29450	29450	29450	1
472	20240620	113600	87120800	29300	29300	29300	29300	0
473	20240620	113500	87120800	29300	29300	29300	29300	0
474	20240620	113400	87120800	29300	29300	29300	29300	550
475	20240620	113300	71005800	29150	29150	29150	29150	0
476	20240620	113200	71005800	29150	29150	29150	29150	0
477	20240620	113100	71005800	29150	29150	29150	29150	0
478	20240620	113000	71005800	29150	29150	29150	29150	0
479	20240620	112900	71005800	29150	29150	29150	29150	0
480	20240620	112800	71005800	29150	29150	29150	29150	0
481	20240620	112700	71005800	29150	29150	29150	29150	100
482	20240620	112600	68090800	29450	29450	29450	29450	0
483	20240620	112500	68090800	29450	29450	29450	29450	0
484	20240620	112400	68090800	29450	29450	29450	29450	0
485	20240620	112300	68090800	29450	29450	29450	29450	0
486	20240620	112200	68090800	29450	29450	29450	29450	0
487	20240620	112100	68090800	29450	29450	29450	29450	0
488	20240620	112000	68090800	29450	29450	29450	29450	0
489	20240620	111900	68090800	29450	29450	29450	29450	0
490	20240620	111800	68090800	29450	29450	29450	29450	0
491	20240620	111700	68090800	29450	29450	29450	29450	0
492	20240620	111600	68090800	29450	29450	29450	29450	0
493	20240620	111500	68090800	29450	29450	29450	29450	0
494	20240620	111400	68090800	29450	29450	29450	29450	0
495	20240620	111300	68090800	29450	29450	29450	29450	0
496	20240620	111200	68090800	29450	29450	29450	29450	0
497	20240620	111100	68090800	29450	29450	29450	29450	0
498	20240620	111000	68090800	29450	29450	29450	29450	0
499	20240620	110900	68090800	29450	29450	29450	29450	0
500	20240620	110800	68090800	29450	29450	29450	29450	0
501	20240620	110700	68090800	29450	29450	29450	29450	0
502	20240620	110600	68090800	29450	29200	29450	29200	500
503	20240620	110500	53441500	29200	29200	29200	29200	0
504	20240620	110400	53441500	29200	29200	29200	29200	0
505	20240620	110300	53441500	29200	29200	29200	29200	0
506	20240620	110200	53441500	29200	29200	29200	29200	0
507	20240620	110100	53441500	29200	29200	29200	29200	0
508	20240620	110000	53441500	29200	29200	29200	29200	0
509	20240620	105900	53441500	29200	29200	29200	29200	0
510	20240620	105800	53441500	29200	29200	29200	29200	0
511	20240620	105700	53441500	29200	29200	29200	29200	0
512	20240620	105600	53441500	29200	29200	29200	29200	0
513	20240620	105500	53441500	29200	29200	29200	29200	0
514	20240620	105400	53441500	29200	29200	29200	29200	0
515	20240620	105300	53441500	29200	29200	29200	29200	0
516	20240620	105200	53441500	29200	29200	29200	29200	0
517	20240620	105100	53441500	29200	29200	29200	29200	0
518	20240620	105000	53441500	29200	29200	29200	29200	0
519	20240620	104900	53441500	29200	29200	29200	29200	0
520	20240620	104800	53441500	29200	29200	29200	29200	0
521	20240620	104700	53441500	29200	29200	29200	29200	0
522	20240620	104600	53441500	29200	29200	29200	29200	0
523	20240620	104500	53441500	29200	29200	29200	29200	0
524	20240620	104400	53441500	29200	29200	29200	29200	0
525	20240620	104300	53441500	29200	29200	29200	29200	0
526	20240620	104200	53441500	29200	29200	29200	29200	0
527	20240620	104100	53441500	29200	29200	29200	29200	0
528	20240620	104000	53441500	29200	29200	29200	29200	700
529	20240620	103900	33001500	29250	29250	29250	29250	0
530	20240620	103800	33001500	29250	29250	29250	29250	0
531	20240620	103700	33001500	29250	29250	29250	29250	0
532	20240620	103600	33001500	29250	29250	29250	29250	0
533	20240620	103500	33001500	29250	29250	29250	29250	0
534	20240620	103400	33001500	29250	29250	29250	29250	0
535	20240620	103300	33001500	29250	29250	29250	29250	0
536	20240620	103200	33001500	29250	29250	29250	29250	0
537	20240620	103100	33001500	29250	29250	29250	29250	0
538	20240620	103000	33001500	29250	29250	29250	29250	0
539	20240620	102900	33001500	29250	29250	29250	29250	0
540	20240620	102800	33001500	29250	29250	29250	29250	0
541	20240620	102700	33001500	29250	29250	29250	29250	0
542	20240620	102600	33001500	29250	29250	29250	29250	34
543	20240620	102500	32007000	29200	29200	29200	29200	0
544	20240620	102400	32007000	29200	29200	29200	29200	0
545	20240620	102300	32007000	29200	29200	29200	29200	0
546	20240620	102200	32007000	29200	29200	29200	29200	0
547	20240620	102100	32007000	29200	29200	29200	29200	0
548	20240620	102000	32007000	29200	29200	29200	29200	0
549	20240620	101900	32007000	29200	29200	29200	29200	0
550	20240620	101800	32007000	29200	29200	29200	29200	0
551	20240620	101700	32007000	29200	29200	29200	29200	30
552	20240620	101600	31131000	29200	29200	29200	29200	10
553	20240620	101500	30839000	29200	29200	29200	29200	0
554	20240620	101400	30839000	29200	29200	29200	29200	0
555	20240620	101300	30839000	29200	29200	29200	29200	0
556	20240620	101200	30839000	29200	29200	29200	29200	0
557	20240620	101100	30839000	29200	29200	29200	29200	0
558	20240620	101000	30839000	29200	29200	29200	29200	0
559	20240620	100900	30839000	29200	29200	29200	29200	0
560	20240620	100800	30839000	29200	29200	29200	29200	10
561	20240620	100700	30547000	29150	29150	29150	29150	0
562	20240620	100600	30547000	29150	29150	29150	29150	0
563	20240620	100500	30547000	29150	29200	29200	29150	120
564	20240620	100400	27048000	29100	29100	29100	29100	0
565	20240620	100300	27048000	29100	29100	29100	29100	0
566	20240620	100200	27048000	29100	29150	29150	29100	516
567	20240620	100100	12026050	29150	29150	29150	29150	0
568	20240620	100000	12026050	29150	29150	29150	29150	0
569	20240620	095900	12026050	29150	29150	29150	29150	0
570	20240620	095800	12026050	29150	29150	29150	29150	30
571	20240620	095700	11151550	29250	29250	29250	29250	0
572	20240620	095600	11151550	29250	29250	29250	29250	0
573	20240620	095500	11151550	29250	29250	29250	29250	0
574	20240620	095400	11151550	29250	29250	29250	29250	0
575	20240620	095300	11151550	29250	29250	29250	29250	0
576	20240620	095200	11151550	29250	29250	29250	29250	10
577	20240620	095100	10859050	29250	29250	29250	29250	0
578	20240620	095000	10859050	29250	29250	29250	29250	0
579	20240620	094900	10859050	29250	29250	29250	29250	0
580	20240620	094800	10859050	29250	29250	29250	29250	9
581	20240620	094700	10595800	29300	29300	29300	29300	0
582	20240620	094600	10595800	29300	29300	29300	29300	0
583	20240620	094500	10595800	29300	29300	29300	29300	0
584	20240620	094400	10595800	29300	29300	29300	29300	1
585	20240620	094300	10566500	29450	29450	29450	29450	0
586	20240620	094200	10566500	29450	29450	29450	29450	0
587	20240620	094100	10566500	29450	29450	29450	29450	0
588	20240620	094000	10566500	29450	29450	29450	29450	0
589	20240620	093900	10566500	29450	29450	29450	29450	0
590	20240620	093800	10566500	29450	29450	29450	29450	0
591	20240620	093700	10566500	29450	29450	29450	29450	0
592	20240620	093600	10566500	29450	29450	29450	29450	0
593	20240620	093500	10566500	29450	29450	29450	29450	0
594	20240620	093400	10566500	29450	29450	29450	29450	0
595	20240620	093300	10566500	29450	29450	29450	29450	0
596	20240620	093200	10566500	29450	29450	29450	29450	0
597	20240620	093100	10566500	29450	29450	29450	29450	0
598	20240620	093000	10566500	29450	29450	29450	29450	0
599	20240620	092900	10566500	29450	29450	29450	29450	0
600	20240620	092800	10566500	29450	29450	29450	29450	0
601	20240620	092700	10566500	29450	29450	29450	29450	0
602	20240620	092600	10566500	29450	29450	29450	29450	0
603	20240620	092500	10566500	29450	29450	29450	29450	0
604	20240620	092400	10566500	29450	29450	29450	29450	0
605	20240620	092300	10566500	29450	29450	29450	29450	0
606	20240620	092200	10566500	29450	29450	29450	29450	0
607	20240620	092100	10566500	29450	29450	29450	29450	0
608	20240620	092000	10566500	29450	29450	29450	29450	0
609	20240620	091900	10566500	29450	29450	29450	29450	0
610	20240620	091800	10566500	29450	29450	29450	29450	0
611	20240620	091700	10566500	29450	29450	29450	29450	0
612	20240620	091600	10566500	29450	29450	29450	29450	0
613	20240620	091500	10566500	29450	29450	29450	29450	0
614	20240620	091400	10566500	29450	29450	29450	29450	100
615	20240620	091300	7621500	29100	29100	29100	29100	0
616	20240620	091200	7621500	29100	29100	29100	29100	0
617	20240620	091100	7621500	29100	29100	29100	29100	30
618	20240620	091000	6748500	29100	29100	29100	29100	20
619	20240620	090900	6166500	29650	29650	29650	29650	0
620	20240620	090800	6166500	29650	29650	29650	29650	0
621	20240620	090700	6166500	29650	29650	29650	29650	0
622	20240620	090600	6166500	29650	29650	29650	29650	0
623	20240620	090500	6166500	29650	29650	29650	29650	0
624	20240620	090400	6166500	29650	29650	29650	29650	1
625	20240620	090300	6136850	29050	29050	29050	29050	0
626	20240620	090200	6136850	29050	29050	29050	29050	0
627	20240620	090100	6136850	29050	29150	29150	29050	210
628	20240620	090000	29850	29850	29850	29850	29850	1