KissMeData/217950/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204500	66112550	28700	28700	28700	28700	2
3	20240627	204400	66112550	28700	28700	28700	28700	0
4	20240627	204300	66112550	28700	28700	28700	28700	0
5	20240627	204200	66112550	28700	28700	28700	28700	0
6	20240627	204100	66112550	28700	28700	28700	28700	0
7	20240627	204000	66112550	28700	28700	28700	28700	0
8	20240627	203900	66112550	28700	28700	28700	28700	0
9	20240627	203800	66112550	28700	28700	28700	28700	0
10	20240627	203700	66112550	28700	28700	28700	28700	0
11	20240627	203600	66112550	28700	28700	28700	28700	0
12	20240627	203500	66112550	28700	28700	28700	28700	0
13	20240627	203400	66112550	28700	28700	28700	28700	0
14	20240627	203300	66112550	28700	28700	28700	28700	0
15	20240627	203200	66112550	28700	28700	28700	28700	0
16	20240627	203100	66112550	28700	28700	28700	28700	0
17	20240627	203000	66112550	28700	28700	28700	28700	0
18	20240627	202900	66112550	28700	28700	28700	28700	0
19	20240627	202800	66112550	28700	28700	28700	28700	0
20	20240627	202700	66112550	28700	28700	28700	28700	0
21	20240627	202600	66112550	28700	28700	28700	28700	0
22	20240627	202500	66112550	28700	28700	28700	28700	0
23	20240627	202400	66112550	28700	28700	28700	28700	0
24	20240627	202300	66112550	28700	28700	28700	28700	0
25	20240627	202200	66112550	28700	28700	28700	28700	0
26	20240627	202100	66112550	28700	28700	28700	28700	0
27	20240627	202000	66112550	28700	28700	28700	28700	0
28	20240627	201900	66112550	28700	28700	28700	28700	0
29	20240627	201800	66112550	28700	28700	28700	28700	0
30	20240627	201700	66112550	28700	28700	28700	28700	0
31	20240627	201600	66112550	28700	28700	28700	28700	0
32	20240627	201500	66112550	28700	28700	28700	28700	2
33	20240627	201400	66112550	28700	28700	28700	28700	0
34	20240627	201300	66112550	28700	28700	28700	28700	0
35	20240627	201200	66112550	28700	28700	28700	28700	0
36	20240627	201100	66112550	28700	28700	28700	28700	0
37	20240627	201000	66112550	28700	28700	28700	28700	0
38	20240627	200900	66112550	28700	28700	28700	28700	0
39	20240627	200800	66112550	28700	28700	28700	28700	0
40	20240627	200700	66112550	28700	28700	28700	28700	0
41	20240627	200600	66112550	28700	28700	28700	28700	0
42	20240627	200500	66112550	28700	28700	28700	28700	0
43	20240627	200400	66112550	28700	28700	28700	28700	0
44	20240627	200300	66112550	28700	28700	28700	28700	0
45	20240627	200200	66112550	28700	28700	28700	28700	0
46	20240627	200100	66112550	28700	28700	28700	28700	0
47	20240627	200000	66112550	28700	28700	28700	28700	0
48	20240627	195900	66112550	28700	28700	28700	28700	0
49	20240627	195800	66112550	28700	28700	28700	28700	0
50	20240627	195700	66112550	28700	28700	28700	28700	0
51	20240627	195600	66112550	28700	28700	28700	28700	0
52	20240627	195500	66112550	28700	28700	28700	28700	0
53	20240627	195400	66112550	28700	28700	28700	28700	0
54	20240627	195300	66112550	28700	28700	28700	28700	0
55	20240627	195200	66112550	28700	28700	28700	28700	0
56	20240627	195100	66112550	28700	28700	28700	28700	0
57	20240627	195000	66112550	28700	28700	28700	28700	0
58	20240627	194900	66112550	28700	28700	28700	28700	0
59	20240627	194800	66112550	28700	28700	28700	28700	0
60	20240627	194700	66112550	28700	28700	28700	28700	0
61	20240627	194600	66112550	28700	28700	28700	28700	0
62	20240627	194500	66112550	28700	28700	28700	28700	2
63	20240627	194400	66112550	28700	28700	28700	28700	0
64	20240627	194300	66112550	28700	28700	28700	28700	0
65	20240627	194200	66112550	28700	28700	28700	28700	0
66	20240627	194100	66112550	28700	28700	28700	28700	0
67	20240627	194000	66112550	28700	28700	28700	28700	0
68	20240627	193900	66112550	28700	28700	28700	28700	0
69	20240627	193800	66112550	28700	28700	28700	28700	0
70	20240627	193700	66112550	28700	28700	28700	28700	0
71	20240627	193600	66112550	28700	28700	28700	28700	0
72	20240627	193500	66112550	28700	28700	28700	28700	0
73	20240627	193400	66112550	28700	28700	28700	28700	0
74	20240627	193300	66112550	28700	28700	28700	28700	0
75	20240627	193200	66112550	28700	28700	28700	28700	0
76	20240627	193100	66112550	28700	28700	28700	28700	0
77	20240627	193000	66112550	28700	28700	28700	28700	0
78	20240627	192900	66112550	28700	28700	28700	28700	0
79	20240627	192800	66112550	28700	28700	28700	28700	0
80	20240627	192700	66112550	28700	28700	28700	28700	0
81	20240627	192600	66112550	28700	28700	28700	28700	0
82	20240627	192500	66112550	28700	28700	28700	28700	0
83	20240627	192400	66112550	28700	28700	28700	28700	0
84	20240627	192300	66112550	28700	28700	28700	28700	0
85	20240627	192200	66112550	28700	28700	28700	28700	0
86	20240627	192100	66112550	28700	28700	28700	28700	0
87	20240627	192000	66112550	28700	28700	28700	28700	0
88	20240627	191900	66112550	28700	28700	28700	28700	0
89	20240627	191800	66112550	28700	28700	28700	28700	0
90	20240627	191700	66112550	28700	28700	28700	28700	0
91	20240627	191600	66112550	28700	28700	28700	28700	0
92	20240627	191500	66112550	28700	28700	28700	28700	2
93	20240627	191400	66112550	28700	28700	28700	28700	0
94	20240627	191300	66112550	28700	28700	28700	28700	0
95	20240627	191200	66112550	28700	28700	28700	28700	0
96	20240627	191100	66112550	28700	28700	28700	28700	0
97	20240627	191000	66112550	28700	28700	28700	28700	0
98	20240627	190900	66112550	28700	28700	28700	28700	0
99	20240627	190800	66112550	28700	28700	28700	28700	0
100	20240627	190700	66112550	28700	28700	28700	28700	0
101	20240627	190600	66112550	28700	28700	28700	28700	0
102	20240627	190500	66112550	28700	28700	28700	28700	0
103	20240627	190400	66112550	28700	28700	28700	28700	0
104	20240627	190300	66112550	28700	28700	28700	28700	0
105	20240627	190200	66112550	28700	28700	28700	28700	0
106	20240627	190100	66112550	28700	28700	28700	28700	0
107	20240627	190000	66112550	28700	28700	28700	28700	0
108	20240627	185900	66112550	28700	28700	28700	28700	0
109	20240627	185800	66112550	28700	28700	28700	28700	0
110	20240627	185700	66112550	28700	28700	28700	28700	0
111	20240627	185600	66112550	28700	28700	28700	28700	0
112	20240627	185500	66112550	28700	28700	28700	28700	0
113	20240627	185400	66112550	28700	28700	28700	28700	0
114	20240627	185300	66112550	28700	28700	28700	28700	0
115	20240627	185200	66112550	28700	28700	28700	28700	0
116	20240627	185100	66112550	28700	28700	28700	28700	0
117	20240627	185000	66112550	28700	28700	28700	28700	0
118	20240627	184900	66112550	28700	28700	28700	28700	0
119	20240627	184800	66112550	28700	28700	28700	28700	0
120	20240627	184700	66112550	28700	28700	28700	28700	0
121	20240627	184600	66112550	28700	28700	28700	28700	0
122	20240627	184500	66112550	28700	28700	28700	28700	2
123	20240627	184400	66112550	28700	28700	28700	28700	0
124	20240627	184300	66112550	28700	28700	28700	28700	0
125	20240627	184200	66112550	28700	28700	28700	28700	0
126	20240627	184100	66112550	28700	28700	28700	28700	0
127	20240627	184000	66112550	28700	28700	28700	28700	0
128	20240627	183900	66112550	28700	28700	28700	28700	0
129	20240627	183800	66112550	28700	28700	28700	28700	0
130	20240627	183700	66112550	28700	28700	28700	28700	0
131	20240627	183600	66112550	28700	28700	28700	28700	0
132	20240627	183500	66112550	28700	28700	28700	28700	0
133	20240627	183400	66112550	28700	28700	28700	28700	0
134	20240627	183300	66112550	28700	28700	28700	28700	0
135	20240627	183200	66112550	28700	28700	28700	28700	0
136	20240627	183100	66112550	28700	28700	28700	28700	0
137	20240627	183000	66112550	28700	28700	28700	28700	0
138	20240627	182900	66112550	28700	28700	28700	28700	0
139	20240627	182800	66112550	28700	28700	28700	28700	0
140	20240627	182700	66112550	28700	28700	28700	28700	0
141	20240627	182600	66112550	28700	28700	28700	28700	0
142	20240627	182500	66112550	28700	28700	28700	28700	0
143	20240627	182400	66112550	28700	28700	28700	28700	0
144	20240627	182300	66112550	28700	28700	28700	28700	0
145	20240627	182200	66112550	28700	28700	28700	28700	0
146	20240627	182100	66112550	28700	28700	28700	28700	0
147	20240627	182000	66112550	28700	28700	28700	28700	0
148	20240627	181900	66112550	28700	28700	28700	28700	0
149	20240627	181800	66112550	28700	28700	28700	28700	0
150	20240627	181700	66112550	28700	28700	28700	28700	0
151	20240627	181600	66112550	28700	28700	28700	28700	0
152	20240627	181500	66112550	28700	28700	28700	28700	2
153	20240627	181400	66112550	28700	28700	28700	28700	0
154	20240627	181300	66112550	28700	28700	28700	28700	0
155	20240627	181200	66112550	28700	28700	28700	28700	0
156	20240627	181100	66112550	28700	28700	28700	28700	0
157	20240627	181000	66112550	28700	28700	28700	28700	0
158	20240627	180900	66112550	28700	28700	28700	28700	0
159	20240627	180800	66112550	28700	28700	28700	28700	0
160	20240627	180700	66112550	28700	28700	28700	28700	0
161	20240627	180600	66112550	28700	28700	28700	28700	0
162	20240627	180500	66112550	28700	28700	28700	28700	0
163	20240627	180400	66112550	28700	28700	28700	28700	0
164	20240627	180300	66112550	28700	28700	28700	28700	0
165	20240627	180200	66112550	28700	28700	28700	28700	0
166	20240627	180100	66112550	28700	28700	28700	28700	0
167	20240627	180000	66112550	28700	28700	28700	28700	0
168	20240627	175900	66112550	28700	28700	28700	28700	0
169	20240627	175800	66112550	28700	28700	28700	28700	0
170	20240627	175700	66112550	28700	28700	28700	28700	0
171	20240627	175600	66112550	28700	28700	28700	28700	0
172	20240627	175500	66112550	28700	28700	28700	28700	0
173	20240627	175400	66112550	28700	28700	28700	28700	0
174	20240627	175300	66112550	28700	28700	28700	28700	0
175	20240627	175200	66112550	28700	28700	28700	28700	0
176	20240627	175100	66112550	28700	28700	28700	28700	0
177	20240627	175000	66112550	28700	28700	28700	28700	0
178	20240627	174900	66112550	28700	28700	28700	28700	0
179	20240627	174800	66112550	28700	28700	28700	28700	0
180	20240627	174700	66112550	28700	28700	28700	28700	0
181	20240627	174600	66112550	28700	28700	28700	28700	0
182	20240627	174500	66112550	28700	28700	28700	28700	2
183	20240627	174400	66112550	28700	28700	28700	28700	0
184	20240627	174300	66112550	28700	28700	28700	28700	0
185	20240627	174200	66112550	28700	28700	28700	28700	0
186	20240627	174100	66112550	28700	28700	28700	28700	0
187	20240627	174000	66112550	28700	28700	28700	28700	0
188	20240627	173900	66112550	28700	28700	28700	28700	0
189	20240627	173800	66112550	28700	28700	28700	28700	0
190	20240627	173700	66112550	28700	28700	28700	28700	0
191	20240627	173600	66112550	28700	28700	28700	28700	0
192	20240627	173500	66112550	28700	28700	28700	28700	0
193	20240627	173400	66112550	28700	28700	28700	28700	0
194	20240627	173300	66112550	28700	28700	28700	28700	0
195	20240627	173200	66112550	28700	28700	28700	28700	0
196	20240627	173100	66112550	28700	28700	28700	28700	0
197	20240627	173000	66112550	28700	28700	28700	28700	0
198	20240627	172900	66112550	28700	28700	28700	28700	0
199	20240627	172800	66112550	28700	28700	28700	28700	0
200	20240627	172700	66112550	28700	28700	28700	28700	0
201	20240627	172600	66112550	28700	28700	28700	28700	0
202	20240627	172500	66112550	28700	28700	28700	28700	0
203	20240627	172400	66112550	28700	28700	28700	28700	0
204	20240627	172300	66112550	28700	28700	28700	28700	0
205	20240627	172200	66112550	28700	28700	28700	28700	0
206	20240627	172100	66112550	28700	28700	28700	28700	0
207	20240627	172000	66112550	28700	28700	28700	28700	0
208	20240627	171900	66112550	28700	28700	28700	28700	0
209	20240627	171800	66112550	28700	28700	28700	28700	0
210	20240627	171700	66112550	28700	28700	28700	28700	0
211	20240627	171600	66112550	28700	28700	28700	28700	0
212	20240627	171500	66112550	28700	28700	28700	28700	2
213	20240627	171400	66112550	28700	28700	28700	28700	0
214	20240627	171300	66112550	28700	28700	28700	28700	0
215	20240627	171200	66112550	28700	28700	28700	28700	0
216	20240627	171100	66112550	28700	28700	28700	28700	0
217	20240627	171000	66112550	28700	28700	28700	28700	0
218	20240627	170900	66112550	28700	28700	28700	28700	0
219	20240627	170800	66112550	28700	28700	28700	28700	0
220	20240627	170700	66112550	28700	28700	28700	28700	0
221	20240627	170600	66112550	28700	28700	28700	28700	0
222	20240627	170500	66112550	28700	28700	28700	28700	0
223	20240627	170400	66112550	28700	28700	28700	28700	0
224	20240627	170300	66112550	28700	28700	28700	28700	0
225	20240627	170200	66112550	28700	28700	28700	28700	0
226	20240627	170100	66112550	28700	28700	28700	28700	0
227	20240627	170000	66112550	28700	28700	28700	28700	0
228	20240627	165900	66112550	28700	28700	28700	28700	0
229	20240627	165800	66112550	28700	28700	28700	28700	0
230	20240627	165700	66112550	28700	28700	28700	28700	0
231	20240627	165600	66112550	28700	28700	28700	28700	0
232	20240627	165500	66112550	28700	28700	28700	28700	0
233	20240627	165400	66112550	28700	28700	28700	28700	0
234	20240627	165300	66112550	28700	28700	28700	28700	0
235	20240627	165200	66112550	28700	28700	28700	28700	0
236	20240627	165100	66112550	28700	28700	28700	28700	0
237	20240627	165000	66112550	28700	28700	28700	28700	0
238	20240627	164900	66112550	28700	28700	28700	28700	0
239	20240627	164800	66112550	28700	28700	28700	28700	0
240	20240627	164700	66112550	28700	28700	28700	28700	0
241	20240627	164600	66112550	28700	28700	28700	28700	0
242	20240627	164500	66112550	28700	28700	28700	28700	2
243	20240627	164400	66112550	28700	28700	28700	28700	0
244	20240627	164300	66112550	28700	28700	28700	28700	0
245	20240627	164200	66112550	28700	28700	28700	28700	0
246	20240627	164100	66112550	28700	28700	28700	28700	0
247	20240627	164000	66112550	28700	28700	28700	28700	0
248	20240627	163900	66112550	28700	28700	28700	28700	0
249	20240627	163800	66112550	28700	28700	28700	28700	0
250	20240627	163700	66112550	28700	28700	28700	28700	0
251	20240627	163600	66112550	28700	28700	28700	28700	0
252	20240627	163500	66112550	28700	28700	28700	28700	0
253	20240627	163400	66112550	28700	28700	28700	28700	0
254	20240627	163300	66112550	28700	28700	28700	28700	0
255	20240627	163200	66112550	28700	28700	28700	28700	0
256	20240627	163100	66112550	28700	28700	28700	28700	0
257	20240627	163000	66112550	28700	28700	28700	28700	0
258	20240627	162900	66112550	28700	28700	28700	28700	0
259	20240627	162800	66112550	28700	28700	28700	28700	0
260	20240627	162700	66112550	28700	28700	28700	28700	0
261	20240627	162600	66112550	28700	28700	28700	28700	0
262	20240627	162500	66112550	28700	28700	28700	28700	0
263	20240627	162400	66112550	28700	28700	28700	28700	0
264	20240627	162300	66112550	28700	28700	28700	28700	0
265	20240627	162200	66112550	28700	28700	28700	28700	0
266	20240627	162100	66112550	28700	28700	28700	28700	0
267	20240627	162000	66112550	28700	28700	28700	28700	0
268	20240627	161900	66112550	28700	28700	28700	28700	0
269	20240627	161800	66112550	28700	28700	28700	28700	0
270	20240627	161700	66112550	28700	28700	28700	28700	0
271	20240627	161600	66112550	28700	28700	28700	28700	0
272	20240627	161500	66112550	28700	28700	28700	28700	2
273	20240627	161400	66112550	28700	28700	28700	28700	0
274	20240627	161300	66112550	28700	28700	28700	28700	0
275	20240627	161200	66112550	28700	28700	28700	28700	0
276	20240627	161100	66112550	28700	28700	28700	28700	0
277	20240627	161000	66112550	28700	28700	28700	28700	0
278	20240627	160900	66112550	28700	28700	28700	28700	0
279	20240627	160800	66112550	28700	28700	28700	28700	0
280	20240627	160700	66112550	28700	28700	28700	28700	0
281	20240627	160600	66112550	28700	28700	28700	28700	0
282	20240627	160500	66112550	28700	28700	28700	28700	0
283	20240627	160400	66112550	28700	28700	28700	28700	0
284	20240627	160300	66112550	28700	28700	28700	28700	0
285	20240627	160200	66112550	28700	28700	28700	28700	0
286	20240627	160100	66112550	28700	28700	28700	28700	0
287	20240627	160000	66112550	28700	28700	28700	28700	0
288	20240627	155900	66112550	28700	28700	28700	28700	0
289	20240627	155800	66112550	28700	28700	28700	28700	0
290	20240627	155700	66112550	28700	28700	28700	28700	0
291	20240627	155600	66112550	28700	28700	28700	28700	0
292	20240627	155500	66112550	28700	28700	28700	28700	0
293	20240627	155400	66112550	28700	28700	28700	28700	0
294	20240627	155300	66112550	28700	28700	28700	28700	0
295	20240627	155200	66112550	28700	28700	28700	28700	0
296	20240627	155100	66112550	28700	28700	28700	28700	0
297	20240627	155000	66112550	28700	28700	28700	28700	0
298	20240627	154900	66112550	28700	28700	28700	28700	0
299	20240627	154800	66112550	28700	28700	28700	28700	0
300	20240627	154700	66112550	28700	28700	28700	28700	0
301	20240627	154600	66112550	28700	28700	28700	28700	0
302	20240627	154500	66112550	28700	28700	28700	28700	2
303	20240627	154400	66112550	28700	28700	28700	28700	0
304	20240627	154300	66112550	28700	28700	28700	28700	0
305	20240627	154200	66112550	28700	28700	28700	28700	0
306	20240627	154100	66112550	28700	28700	28700	28700	0
307	20240627	154000	66112550	28700	28700	28700	28700	0
308	20240627	153900	66112550	28700	28700	28700	28700	0
309	20240627	153800	66112550	28700	28700	28700	28700	0
310	20240627	153700	66112550	28700	28700	28700	28700	0
311	20240627	153600	66112550	28700	28700	28700	28700	0
312	20240627	153500	66112550	28700	28700	28700	28700	0
313	20240627	153400	66112550	28700	28700	28700	28700	0
314	20240627	153300	66112550	28700	28700	28700	28700	0
315	20240627	153200	66112550	28700	28700	28700	28700	0
316	20240627	153100	66112550	28700	28700	28700	28700	0
317	20240627	153000	66112550	28700	28700	28700	28700	0
318	20240627	152900	66112550	28700	28700	28700	28700	0
319	20240627	152800	66112550	28700	28700	28700	28700	0
320	20240627	152700	66112550	28700	28700	28700	28700	0
321	20240627	152600	66112550	28700	28700	28700	28700	0
322	20240627	152500	66112550	28700	28700	28700	28700	0
323	20240627	152400	66112550	28700	28700	28700	28700	0
324	20240627	152300	66112550	28700	28700	28700	28700	0
325	20240627	152200	66112550	28700	28700	28700	28700	0
326	20240627	152100	66112550	28700	28700	28700	28700	0
327	20240627	152000	66112550	28700	28700	28700	28700	0
328	20240627	151900	66112550	28700	28700	28700	28700	0
329	20240627	151800	66112550	28700	28700	28700	28700	0
330	20240627	151700	66112550	28700	28700	28700	28700	0
331	20240627	151600	66112550	28700	28700	28700	28700	0
332	20240627	151500	66112550	28700	28700	28700	28700	0
333	20240627	151400	66112550	28700	28700	28700	28700	0
334	20240627	151300	66112550	28700	28700	28700	28700	0
335	20240627	151200	66112550	28700	28700	28700	28700	0
336	20240627	151100	66112550	28700	28700	28700	28700	0
337	20240627	151000	66112550	28700	28700	28700	28700	0
338	20240627	150900	66112550	28700	28700	28700	28700	0
339	20240627	150800	66112550	28700	28700	28700	28700	0
340	20240627	150700	66112550	28700	28700	28700	28700	0
341	20240627	150600	66112550	28700	28700	28700	28700	0
342	20240627	150500	66112550	28700	28700	28700	28700	0
343	20240627	150400	66112550	28700	28700	28700	28700	0
344	20240627	150300	66112550	28700	28700	28700	28700	0
345	20240627	150200	66112550	28700	28700	28700	28700	0
346	20240627	150100	66112550	28700	28700	28700	28700	0
347	20240627	150000	66112550	28700	28700	28700	28700	0
348	20240627	145900	66112550	28700	28700	28700	28700	0
349	20240627	145800	66112550	28700	28700	28700	28700	0
350	20240627	145700	66112550	28700	28700	28700	28700	0
351	20240627	145600	66112550	28700	28700	28700	28700	0
352	20240627	145500	66112550	28700	28700	28700	28700	0
353	20240627	145400	66112550	28700	28700	28700	28700	0
354	20240627	145300	66112550	28700	28700	28700	28700	0
355	20240627	145200	66112550	28700	28700	28700	28700	0
356	20240627	145100	66112550	28700	28700	28700	28700	0
357	20240627	145000	66112550	28700	28700	28700	28700	0
358	20240627	144900	66112550	28700	28700	28700	28700	0
359	20240627	144800	66112550	28700	28700	28700	28700	0
360	20240627	144700	66112550	28700	28700	28700	28700	0
361	20240627	144600	66112550	28700	28700	28700	28700	0
362	20240627	144500	66112550	28700	28700	28700	28700	0
363	20240627	144400	66112550	28700	28700	28700	28700	0
364	20240627	144300	66112550	28700	28700	28700	28700	0
365	20240627	144200	66112550	28700	28700	28700	28700	0
366	20240627	144100	66112550	28700	28700	28700	28700	0
367	20240627	144000	66112550	28700	28700	28700	28700	0
368	20240627	143900	66112550	28700	28700	28700	28700	0
369	20240627	143800	66112550	28700	28700	28700	28700	0
370	20240627	143700	66112550	28700	28700	28700	28700	0
371	20240627	143600	66112550	28700	28700	28700	28700	0
372	20240627	143500	66112550	28700	28700	28700	28700	0
373	20240627	143400	66112550	28700	28700	28700	28700	0
374	20240627	143300	66112550	28700	28700	28700	28700	0
375	20240627	143200	66112550	28700	28700	28700	28700	0
376	20240627	143100	66112550	28700	28700	28700	28700	0
377	20240627	143000	66112550	28700	28700	28700	28700	0
378	20240627	142900	66112550	28700	28700	28700	28700	0
379	20240627	142800	66112550	28700	28700	28700	28700	0
380	20240627	142700	66112550	28700	28700	28700	28700	0
381	20240627	142600	66112550	28700	28700	28700	28700	0
382	20240627	142500	66112550	28700	28700	28700	28700	0
383	20240627	142400	66112550	28700	28700	28700	28700	0
384	20240627	142300	66112550	28700	28700	28700	28700	0
385	20240627	142200	66112550	28700	28700	28700	28700	0
386	20240627	142100	66112550	28700	28700	28700	28700	0
387	20240627	142000	66112550	28700	28700	28700	28700	0
388	20240627	141900	66112550	28700	28700	28700	28700	0
389	20240627	141800	66112550	28700	28700	28700	28700	0
390	20240627	141700	66112550	28700	28700	28700	28700	0
391	20240627	141600	66112550	28700	28700	28700	28700	0
392	20240627	141500	66112550	28700	28700	28700	28700	0
393	20240627	141400	66112550	28700	28700	28700	28700	0
394	20240627	141300	66112550	28700	28700	28700	28700	0
395	20240627	141200	66112550	28700	28700	28700	28700	0
396	20240627	141100	66112550	28700	28700	28700	28700	0
397	20240627	141000	66112550	28700	28700	28700	28700	0
398	20240627	140900	66112550	28700	28700	28700	28700	0
399	20240627	140800	66112550	28700	28700	28700	28700	0
400	20240627	140700	66112550	28700	28700	28700	28700	0
401	20240627	140600	66112550	28700	28700	28700	28700	0
402	20240627	140500	66112550	28700	28700	28700	28700	0
403	20240627	140400	66112550	28700	28700	28700	28700	0
404	20240627	140300	66112550	28700	28700	28700	28700	0
405	20240627	140200	66112550	28700	28700	28700	28700	0
406	20240627	140100	66112550	28700	28700	28700	28700	0
407	20240627	140000	66112550	28700	28700	28700	28700	0
408	20240627	135900	66112550	28700	28700	28700	28700	0
409	20240627	135800	66112550	28700	28700	28700	28700	0
410	20240627	135700	66112550	28700	28700	28700	28700	0
411	20240627	135600	66112550	28700	28700	28700	28700	0
412	20240627	135500	66112550	28700	28700	28700	28700	0
413	20240627	135400	66112550	28700	28700	28700	28700	0
414	20240627	135300	66112550	28700	28700	28700	28700	0
415	20240627	135200	66112550	28700	28700	28700	28700	0
416	20240627	135100	66112550	28700	28700	28700	28700	0
417	20240627	135000	66112550	28700	28700	28700	28700	0
418	20240627	134900	66112550	28700	28700	28700	28700	0
419	20240627	134800	66112550	28700	28700	28700	28700	0
420	20240627	134700	66112550	28700	28700	28700	28700	0
421	20240627	134600	66112550	28700	28700	28700	28700	0
422	20240627	134500	66112550	28700	28700	28700	28700	0
423	20240627	134400	66112550	28700	28700	28700	28700	0
424	20240627	134300	66112550	28700	28700	28700	28700	0
425	20240627	134200	66112550	28700	28700	28700	28700	0
426	20240627	134100	66112550	28700	28700	28700	28700	0
427	20240627	134000	66112550	28700	28700	28700	28700	0
428	20240627	133900	66112550	28700	28700	28700	28700	0
429	20240627	133800	66112550	28700	28700	28700	28700	0
430	20240627	133700	66112550	28700	28700	28700	28700	0
431	20240627	133600	66112550	28700	28700	28700	28700	0
432	20240627	133500	66112550	28700	28700	28700	28700	0
433	20240627	133400	66112550	28700	28700	28700	28700	0
434	20240627	133300	66112550	28700	28700	28700	28700	0
435	20240627	133200	66112550	28700	28700	28700	28700	0
436	20240627	133100	66112550	28700	28700	28700	28700	0
437	20240627	133000	66112550	28700	28700	28700	28700	0
438	20240627	132900	66112550	28700	28700	28700	28700	0
439	20240627	132800	66112550	28700	28700	28700	28700	0
440	20240627	132700	66112550	28700	28700	28700	28700	0
441	20240627	132600	66112550	28700	28700	28700	28700	0
442	20240627	132500	66112550	28700	28700	28700	28700	0
443	20240627	132400	66112550	28700	28700	28700	28700	0
444	20240627	132300	66112550	28700	28700	28700	28700	0
445	20240627	132200	66112550	28700	28700	28700	28700	0
446	20240627	132100	66112550	28700	28700	28700	28700	0
447	20240627	132000	66112550	28700	28700	28700	28700	0
448	20240627	131900	66112550	28700	28700	28700	28700	0
449	20240627	131800	66112550	28700	28700	28700	28700	0
450	20240627	131700	66112550	28700	28700	28700	28700	0
451	20240627	131600	66112550	28700	28700	28700	28700	0
452	20240627	131500	66112550	28700	28700	28700	28700	0
453	20240627	131400	66112550	28700	28700	28700	28700	0
454	20240627	131300	66112550	28700	28700	28700	28700	0
455	20240627	131200	66112550	28700	28700	28700	28700	0
456	20240627	131100	66112550	28700	28700	28700	28700	0
457	20240627	131000	66112550	28700	28700	28700	28700	0
458	20240627	130900	66112550	28700	28700	28700	28700	0
459	20240627	130800	66112550	28700	28700	28700	28700	0
460	20240627	130700	66112550	28700	28700	28700	28700	0
461	20240627	130600	66112550	28700	28700	28700	28700	0
462	20240627	130500	66112550	28700	28700	28700	28700	0
463	20240627	130400	66112550	28700	28700	28700	28700	0
464	20240627	130300	66112550	28700	28700	28700	28700	0
465	20240627	130200	66112550	28700	28700	28700	28700	0
466	20240627	130100	66112550	28700	28700	28700	28700	0
467	20240627	130000	66112550	28700	28700	28700	28700	0
468	20240627	125900	66112550	28700	28700	28700	28700	0
469	20240627	125800	66112550	28700	28700	28700	28700	0
470	20240627	125700	66112550	28700	28700	28700	28700	0
471	20240627	125600	66112550	28700	28700	28700	28700	0
472	20240627	125500	66112550	28700	28700	28700	28700	0
473	20240627	125400	66112550	28700	28700	28700	28700	0
474	20240627	125300	66112550	28700	28700	28700	28700	0
475	20240627	125200	66112550	28700	28700	28700	28700	0
476	20240627	125100	66112550	28700	28700	28700	28700	0
477	20240627	125000	66112550	28700	28700	28700	28700	0
478	20240627	124900	66112550	28700	28700	28700	28700	0
479	20240627	124800	66112550	28700	28700	28700	28700	0
480	20240627	124700	66112550	28700	28700	28700	28700	0
481	20240627	124600	66112550	28700	28700	28700	28700	0
482	20240627	124500	66112550	28700	28700	28700	28700	0
483	20240627	124400	66112550	28700	28700	28700	28700	0
484	20240627	124300	66112550	28700	28700	28700	28700	0
485	20240627	124200	66112550	28700	28700	28700	28700	0
486	20240627	124100	66112550	28700	28700	28700	28700	0
487	20240627	124000	66112550	28700	28700	28700	28700	0
488	20240627	123900	66112550	28700	28700	28700	28700	0
489	20240627	123800	66112550	28700	28700	28700	28700	0
490	20240627	123700	66112550	28700	28700	28700	28700	0
491	20240627	123600	66112550	28700	28700	28700	28700	0
492	20240627	123500	66112550	28700	28700	28700	28700	0
493	20240627	123400	66112550	28700	28700	28700	28700	0
494	20240627	123300	66112550	28700	28700	28700	28700	0
495	20240627	123200	66112550	28700	28700	28700	28700	0
496	20240627	123100	66112550	28700	28700	28700	28700	0
497	20240627	123000	66112550	28700	28700	28700	28700	0
498	20240627	122900	66112550	28700	28700	28700	28700	0
499	20240627	122800	66112550	28700	28700	28700	28700	0
500	20240627	122700	66112550	28700	28700	28700	28700	0
501	20240627	122600	66112550	28700	28700	28700	28700	0
502	20240627	122500	66112550	28700	28700	28700	28700	0
503	20240627	122400	66112550	28700	28700	28700	28700	0
504	20240627	122300	66112550	28700	28700	28700	28700	0
505	20240627	122200	66112550	28700	28700	28700	28700	0
506	20240627	122100	66112550	28700	28700	28700	28700	0
507	20240627	122000	66112550	28700	28700	28700	28700	0
508	20240627	121900	66112550	28700	28700	28700	28700	0
509	20240627	121800	66112550	28700	28700	28700	28700	0
510	20240627	121700	66112550	28700	28700	28700	28700	0
511	20240627	121600	66112550	28700	28700	28700	28700	0
512	20240627	121500	66112550	28700	28700	28700	28700	0
513	20240627	121400	66112550	28700	28700	28700	28700	0
514	20240627	121300	66112550	28700	28700	28700	28700	0
515	20240627	121200	66112550	28700	28700	28700	28700	0
516	20240627	121100	66112550	28700	28700	28700	28700	0
517	20240627	121000	66112550	28700	28700	28700	28700	0
518	20240627	120900	66112550	28700	28700	28700	28700	0
519	20240627	120800	66112550	28700	28700	28700	28700	0
520	20240627	120700	66112550	28700	28700	28700	28700	0
521	20240627	120600	66112550	28700	28700	28700	28700	0
522	20240627	120500	66112550	28700	28700	28700	28700	0
523	20240627	120400	66112550	28700	28700	28700	28700	0
524	20240627	120300	66112550	28700	28700	28700	28700	0
525	20240627	120200	66112550	28700	28700	28700	28700	0
526	20240627	120100	66112550	28700	28700	28700	28700	0
527	20240627	120000	66112550	28700	28700	28700	28700	0
528	20240627	115900	66112550	28700	28700	28700	28700	0
529	20240627	115800	66112550	28700	28700	28700	28700	0
530	20240627	115700	66112550	28700	28700	28700	28700	0
531	20240627	115600	66112550	28700	28700	28700	28700	0
532	20240627	115500	66112550	28700	28700	28700	28700	0
533	20240627	115400	66112550	28700	28700	28700	28700	0
534	20240627	115300	66112550	28700	28700	28700	28700	0
535	20240627	115200	66112550	28700	28700	28700	28700	0
536	20240627	115100	66112550	28700	28700	28700	28700	0
537	20240627	115000	66112550	28700	28700	28700	28700	0
538	20240627	114900	66112550	28700	28700	28700	28700	0
539	20240627	114800	66112550	28700	28700	28700	28700	0
540	20240627	114700	66112550	28700	28700	28700	28700	0
541	20240627	114600	66112550	28700	28700	28700	28700	0
542	20240627	114500	66112550	28700	28700	28700	28700	0
543	20240627	114400	66112550	28700	28700	28700	28700	0
544	20240627	114300	66112550	28700	28700	28700	28700	0
545	20240627	114200	66112550	28700	28700	28700	28700	0
546	20240627	114100	66112550	28700	28700	28700	28700	0
547	20240627	114000	66112550	28700	28700	28700	28700	0
548	20240627	113900	66112550	28700	28700	28700	28700	0
549	20240627	113800	66112550	28700	28700	28700	28700	0
550	20240627	113700	66112550	28700	28700	28700	28700	0
551	20240627	113600	66112550	28700	28700	28700	28700	0
552	20240627	113500	66112550	28700	28700	28700	28700	0
553	20240627	113400	66112550	28700	28700	28700	28700	2
554	20240627	113300	66055150	28700	28700	28700	28700	0
555	20240627	113200	66055150	28700	28700	28700	28700	0
556	20240627	113100	66055150	28700	28700	28700	28700	0
557	20240627	113000	66055150	28700	28700	28700	28700	0
558	20240627	112900	66055150	28700	28700	28700	28700	0
559	20240627	112800	66055150	28700	28700	28700	28700	0
560	20240627	112700	66055150	28700	28700	28700	28700	0
561	20240627	112600	66055150	28700	28700	28700	28700	0
562	20240627	112500	66055150	28700	28700	28700	28700	0
563	20240627	112400	66055150	28700	28700	28700	28700	0
564	20240627	112300	66055150	28700	28700	28700	28700	0
565	20240627	112200	66055150	28700	28700	28700	28700	0
566	20240627	112100	66055150	28700	28700	28700	28700	0
567	20240627	112000	66055150	28700	28700	28700	28700	0
568	20240627	111900	66055150	28700	28700	28700	28700	0
569	20240627	111800	66055150	28700	28700	28700	28700	0
570	20240627	111700	66055150	28700	28700	28700	28700	0
571	20240627	111600	66055150	28700	28700	28700	28700	0
572	20240627	111500	66055150	28700	28700	28700	28700	0
573	20240627	111400	66055150	28700	28700	28700	28700	0
574	20240627	111300	66055150	28700	28700	28700	28700	0
575	20240627	111200	66055150	28700	28700	28700	28700	0
576	20240627	111100	66055150	28700	28700	28700	28700	0
577	20240627	111000	66055150	28700	28700	28700	28700	0
578	20240627	110900	66055150	28700	28700	28700	28700	0
579	20240627	110800	66055150	28700	28700	28700	28700	1
580	20240627	110700	66026450	28750	28750	28750	28750	0
581	20240627	110600	66026450	28750	28750	28750	28750	0
582	20240627	110500	66026450	28750	28750	28750	28750	0
583	20240627	110400	66026450	28750	28750	28750	28750	0
584	20240627	110300	66026450	28750	28750	28750	28750	0
585	20240627	110200	66026450	28750	28750	28750	28750	0
586	20240627	110100	66026450	28750	28750	28750	28750	0
587	20240627	110000	66026450	28750	28750	28750	28750	0
588	20240627	105900	66026450	28750	28750	28750	28750	0
589	20240627	105800	66026450	28750	28750	28750	28750	0
590	20240627	105700	66026450	28750	28750	28750	28750	0
591	20240627	105600	66026450	28750	28750	28750	28750	0
592	20240627	105500	66026450	28750	28750	28750	28750	0
593	20240627	105400	66026450	28750	28750	28750	28750	0
594	20240627	105300	66026450	28750	28750	28750	28750	0
595	20240627	105200	66026450	28750	28750	28750	28750	0
596	20240627	105100	66026450	28750	28750	28750	28750	0
597	20240627	105000	66026450	28750	28750	28750	28750	0
598	20240627	104900	66026450	28750	28750	28750	28750	0
599	20240627	104800	66026450	28750	28750	28750	28750	0
600	20240627	104700	66026450	28750	28750	28750	28750	0
601	20240627	104600	66026450	28750	28750	28750	28750	0
602	20240627	104500	66026450	28750	28750	28750	28750	0
603	20240627	104400	66026450	28750	28750	28750	28750	0
604	20240627	104300	66026450	28750	28750	28750	28750	0
605	20240627	104200	66026450	28750	28750	28750	28750	0
606	20240627	104100	66026450	28750	28750	28750	28750	0
607	20240627	104000	66026450	28750	28750	28750	28750	0
608	20240627	103900	66026450	28750	28750	28750	28750	0
609	20240627	103800	66026450	28750	28750	28750	28750	0
610	20240627	103700	66026450	28750	28750	28750	28750	0
611	20240627	103600	66026450	28750	28750	28750	28750	0
612	20240627	103500	66026450	28750	28750	28750	28750	0
613	20240627	103400	66026450	28750	28750	28750	28750	0
614	20240627	103300	66026450	28750	28750	28750	28750	0
615	20240627	103200	66026450	28750	28750	28750	28750	0
616	20240627	103100	66026450	28750	28750	28750	28750	0
617	20240627	103000	66026450	28750	28750	28750	28750	0
618	20240627	102900	66026450	28750	28750	28750	28750	1
619	20240627	102800	65997700	28750	28750	28750	28750	150
620	20240627	102700	61685200	28750	28750	28750	28750	0
621	20240627	102600	61685200	28750	28750	28750	28750	0
622	20240627	102500	61685200	28750	28750	28750	28750	0
623	20240627	102400	61685200	28750	28750	28750	28750	0
624	20240627	102300	61685200	28750	28750	28750	28750	6
625	20240627	102200	61512700	28700	28700	28700	28700	0
626	20240627	102100	61512700	28700	28700	28700	28700	0
627	20240627	102000	61512700	28700	28700	28700	28700	0
628	20240627	101900	61512700	28700	28700	28700	28700	0
629	20240627	101800	61512700	28700	28700	28700	28700	0
630	20240627	101700	61512700	28700	28700	28700	28700	0
631	20240627	101600	61512700	28700	28700	28700	28700	0
632	20240627	101500	61512700	28700	28700	28700	28700	0
633	20240627	101400	61512700	28700	28700	28700	28700	0
634	20240627	101300	61512700	28700	28700	28700	28700	0
635	20240627	101200	61512700	28700	28700	28700	28700	100
636	20240627	101100	58642700	28850	28850	28850	28850	0
637	20240627	101000	58642700	28850	28850	28850	28850	0
638	20240627	100900	58642700	28850	28850	28850	28850	0
639	20240627	100800	58642700	28850	28850	28850	28850	0
640	20240627	100700	58642700	28850	28850	28850	28850	0
641	20240627	100600	58642700	28850	28850	28850	28850	0
642	20240627	100500	58642700	28850	28850	28850	28850	0
643	20240627	100400	58642700	28850	28800	28850	28800	1000
644	20240627	100300	29801300	28800	28800	28800	28800	25
645	20240627	100200	29081300	28800	28750	28800	28750	200
646	20240627	100100	23330250	28700	28700	28700	28700	100
647	20240627	100000	20460250	28750	28750	28750	28750	100
648	20240627	095900	17585250	28700	28700	28700	28700	0
649	20240627	095800	17585250	28700	28700	28700	28700	1
650	20240627	095700	17556550	28700	28700	28700	28700	0
651	20240627	095600	17556550	28700	28700	28700	28700	0
652	20240627	095500	17556550	28700	28700	28700	28700	15
653	20240627	095400	17126050	28700	28700	28700	28700	3
654	20240627	095300	17039950	28750	28750	28750	28750	0
655	20240627	095200	17039950	28750	28750	28750	28750	0
656	20240627	095100	17039950	28750	28750	28750	28750	0
657	20240627	095000	17039950	28750	28750	28750	28750	0
658	20240627	094900	17039950	28750	28750	28750	28750	0
659	20240627	094800	17039950	28750	28750	28750	28750	0
660	20240627	094700	17039950	28750	28750	28750	28750	0
661	20240627	094600	17039950	28750	28750	28750	28750	0
662	20240627	094500	17039950	28750	28700	28750	28700	100
663	20240627	094400	14165000	28750	28750	28750	28750	0
664	20240627	094300	14165000	28750	28750	28750	28750	0
665	20240627	094200	14165000	28750	28750	28750	28750	0
666	20240627	094100	14165000	28750	28750	28750	28750	0
667	20240627	094000	14165000	28750	28750	28750	28750	0
668	20240627	093900	14165000	28750	28750	28750	28750	0
669	20240627	093800	14165000	28750	28750	28750	28750	0
670	20240627	093700	14165000	28750	28750	28750	28750	0
671	20240627	093600	14165000	28750	28750	28750	28750	0
672	20240627	093500	14165000	28750	28750	28750	28750	0
673	20240627	093400	14165000	28750	28750	28750	28750	0
674	20240627	093300	14165000	28750	28750	28750	28750	0
675	20240627	093200	14165000	28750	28750	28750	28750	0
676	20240627	093100	14165000	28750	28750	28750	28750	0
677	20240627	093000	14165000	28750	28750	28750	28750	0
678	20240627	092900	14165000	28750	28750	28750	28750	0
679	20240627	092800	14165000	28750	28750	28750	28750	0
680	20240627	092700	14165000	28750	28750	28750	28750	0
681	20240627	092600	14165000	28750	28750	28750	28750	0
682	20240627	092500	14165000	28750	28750	28750	28750	0
683	20240627	092400	14165000	28750	28750	28750	28750	0
684	20240627	092300	14165000	28750	28750	28750	28750	0
685	20240627	092200	14165000	28750	28750	28750	28750	0
686	20240627	092100	14165000	28750	28750	28750	28750	0
687	20240627	092000	14165000	28750	28750	28750	28750	1
688	20240627	091900	14136250	28100	28100	28100	28100	0
689	20240627	091800	14136250	28100	28100	28100	28100	500
690	20240627	091700	86250	28750	28750	28750	28750	0
691	20240627	091600	86250	28750	28750	28750	28750	0
692	20240627	091500	86250	28750	28750	28750	28750	0
693	20240627	091400	86250	28750	28750	28750	28750	0
694	20240627	091300	86250	28750	28750	28750	28750	0
695	20240627	091200	86250	28750	28750	28750	28750	0
696	20240627	091100	86250	28750	28750	28750	28750	0
697	20240627	091000	86250	28750	28750	28750	28750	0
698	20240627	090900	86250	28750	28750	28750	28750	0
699	20240627	090800	86250	28750	28750	28750	28750	3
700	20240627	090700	0	28750	28750	28750	28750	0
701	20240627	090600	0	28750	28750	28750	28750	0
702	20240627	090500	0	28750	28750	28750	28750	0
703	20240627	090400	0	28750	28750	28750	28750	0
704	20240627	090300	0	28750	28750	28750	28750	0
705	20240627	090200	0	28750	28750	28750	28750	0
706	20240627	090100	0	28750	28750	28750	28750	0
707	20240627	090000	0	28750	28750	28750	28750	0