KissMeData/192440/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203100	142871350	29800	29800	29800	29800	5
3	20240620	203000	142871350	29800	29800	29800	29800	0
4	20240620	202900	142871350	29800	29800	29800	29800	0
5	20240620	202800	142871350	29800	29800	29800	29800	0
6	20240620	202700	142871350	29800	29800	29800	29800	0
7	20240620	202600	142871350	29800	29800	29800	29800	0
8	20240620	202500	142871350	29800	29800	29800	29800	0
9	20240620	202400	142871350	29800	29800	29800	29800	0
10	20240620	202300	142871350	29800	29800	29800	29800	0
11	20240620	202200	142871350	29800	29800	29800	29800	0
12	20240620	202100	142871350	29800	29800	29800	29800	0
13	20240620	202000	142871350	29800	29800	29800	29800	0
14	20240620	201900	142871350	29800	29800	29800	29800	0
15	20240620	201800	142871350	29800	29800	29800	29800	0
16	20240620	201700	142871350	29800	29800	29800	29800	0
17	20240620	201600	142871350	29800	29800	29800	29800	0
18	20240620	201500	142871350	29800	29800	29800	29800	0
19	20240620	201400	142871350	29800	29800	29800	29800	0
20	20240620	201300	142871350	29800	29800	29800	29800	0
21	20240620	201200	142871350	29800	29800	29800	29800	0
22	20240620	201100	142871350	29800	29800	29800	29800	0
23	20240620	201000	142871350	29800	29800	29800	29800	0
24	20240620	200900	142871350	29800	29800	29800	29800	0
25	20240620	200800	142871350	29800	29800	29800	29800	0
26	20240620	200700	142871350	29800	29800	29800	29800	0
27	20240620	200600	142871350	29800	29800	29800	29800	0
28	20240620	200500	142871350	29800	29800	29800	29800	0
29	20240620	200400	142871350	29800	29800	29800	29800	0
30	20240620	200300	142871350	29800	29800	29800	29800	0
31	20240620	200200	142871350	29800	29800	29800	29800	0
32	20240620	200100	142871350	29800	29800	29800	29800	5
33	20240620	200000	142871350	29800	29800	29800	29800	0
34	20240620	195900	142871350	29800	29800	29800	29800	0
35	20240620	195800	142871350	29800	29800	29800	29800	0
36	20240620	195700	142871350	29800	29800	29800	29800	0
37	20240620	195600	142871350	29800	29800	29800	29800	0
38	20240620	195500	142871350	29800	29800	29800	29800	0
39	20240620	195400	142871350	29800	29800	29800	29800	0
40	20240620	195300	142871350	29800	29800	29800	29800	0
41	20240620	195200	142871350	29800	29800	29800	29800	0
42	20240620	195100	142871350	29800	29800	29800	29800	0
43	20240620	195000	142871350	29800	29800	29800	29800	0
44	20240620	194900	142871350	29800	29800	29800	29800	0
45	20240620	194800	142871350	29800	29800	29800	29800	0
46	20240620	194700	142871350	29800	29800	29800	29800	0
47	20240620	194600	142871350	29800	29800	29800	29800	0
48	20240620	194500	142871350	29800	29800	29800	29800	0
49	20240620	194400	142871350	29800	29800	29800	29800	0
50	20240620	194300	142871350	29800	29800	29800	29800	0
51	20240620	194200	142871350	29800	29800	29800	29800	0
52	20240620	194100	142871350	29800	29800	29800	29800	0
53	20240620	194000	142871350	29800	29800	29800	29800	0
54	20240620	193900	142871350	29800	29800	29800	29800	0
55	20240620	193800	142871350	29800	29800	29800	29800	0
56	20240620	193700	142871350	29800	29800	29800	29800	0
57	20240620	193600	142871350	29800	29800	29800	29800	0
58	20240620	193500	142871350	29800	29800	29800	29800	0
59	20240620	193400	142871350	29800	29800	29800	29800	0
60	20240620	193300	142871350	29800	29800	29800	29800	0
61	20240620	193200	142871350	29800	29800	29800	29800	0
62	20240620	193100	142871350	29800	29800	29800	29800	5
63	20240620	193000	142871350	29800	29800	29800	29800	0
64	20240620	192900	142871350	29800	29800	29800	29800	0
65	20240620	192800	142871350	29800	29800	29800	29800	0
66	20240620	192700	142871350	29800	29800	29800	29800	0
67	20240620	192600	142871350	29800	29800	29800	29800	0
68	20240620	192500	142871350	29800	29800	29800	29800	0
69	20240620	192400	142871350	29800	29800	29800	29800	0
70	20240620	192300	142871350	29800	29800	29800	29800	0
71	20240620	192200	142871350	29800	29800	29800	29800	0
72	20240620	192100	142871350	29800	29800	29800	29800	0
73	20240620	192000	142871350	29800	29800	29800	29800	0
74	20240620	191900	142871350	29800	29800	29800	29800	0
75	20240620	191800	142871350	29800	29800	29800	29800	0
76	20240620	191700	142871350	29800	29800	29800	29800	0
77	20240620	191600	142871350	29800	29800	29800	29800	0
78	20240620	191500	142871350	29800	29800	29800	29800	0
79	20240620	191400	142871350	29800	29800	29800	29800	0
80	20240620	191300	142871350	29800	29800	29800	29800	0
81	20240620	191200	142871350	29800	29800	29800	29800	0
82	20240620	191100	142871350	29800	29800	29800	29800	0
83	20240620	191000	142871350	29800	29800	29800	29800	0
84	20240620	190900	142871350	29800	29800	29800	29800	0
85	20240620	190800	142871350	29800	29800	29800	29800	0
86	20240620	190700	142871350	29800	29800	29800	29800	0
87	20240620	190600	142871350	29800	29800	29800	29800	0
88	20240620	190500	142871350	29800	29800	29800	29800	0
89	20240620	190400	142871350	29800	29800	29800	29800	0
90	20240620	190300	142871350	29800	29800	29800	29800	0
91	20240620	190200	142871350	29800	29800	29800	29800	0
92	20240620	190100	142871350	29800	29800	29800	29800	5
93	20240620	190000	142871350	29800	29800	29800	29800	0
94	20240620	185900	142871350	29800	29800	29800	29800	0
95	20240620	185800	142871350	29800	29800	29800	29800	0
96	20240620	185700	142871350	29800	29800	29800	29800	0
97	20240620	185600	142871350	29800	29800	29800	29800	0
98	20240620	185500	142871350	29800	29800	29800	29800	0
99	20240620	185400	142871350	29800	29800	29800	29800	0
100	20240620	185300	142871350	29800	29800	29800	29800	0
101	20240620	185200	142871350	29800	29800	29800	29800	0
102	20240620	185100	142871350	29800	29800	29800	29800	0
103	20240620	185000	142871350	29800	29800	29800	29800	0
104	20240620	184900	142871350	29800	29800	29800	29800	0
105	20240620	184800	142871350	29800	29800	29800	29800	0
106	20240620	184700	142871350	29800	29800	29800	29800	0
107	20240620	184600	142871350	29800	29800	29800	29800	0
108	20240620	184500	142871350	29800	29800	29800	29800	0
109	20240620	184400	142871350	29800	29800	29800	29800	0
110	20240620	184300	142871350	29800	29800	29800	29800	0
111	20240620	184200	142871350	29800	29800	29800	29800	0
112	20240620	184100	142871350	29800	29800	29800	29800	0
113	20240620	184000	142871350	29800	29800	29800	29800	0
114	20240620	183900	142871350	29800	29800	29800	29800	0
115	20240620	183800	142871350	29800	29800	29800	29800	0
116	20240620	183700	142871350	29800	29800	29800	29800	0
117	20240620	183600	142871350	29800	29800	29800	29800	0
118	20240620	183500	142871350	29800	29800	29800	29800	0
119	20240620	183400	142871350	29800	29800	29800	29800	0
120	20240620	183300	142871350	29800	29800	29800	29800	0
121	20240620	183200	142871350	29800	29800	29800	29800	0
122	20240620	183100	142871350	29800	29800	29800	29800	5
123	20240620	183000	142871350	29800	29800	29800	29800	0
124	20240620	182900	142871350	29800	29800	29800	29800	0
125	20240620	182800	142871350	29800	29800	29800	29800	0
126	20240620	182700	142871350	29800	29800	29800	29800	0
127	20240620	182600	142871350	29800	29800	29800	29800	0
128	20240620	182500	142871350	29800	29800	29800	29800	0
129	20240620	182400	142871350	29800	29800	29800	29800	0
130	20240620	182300	142871350	29800	29800	29800	29800	0
131	20240620	182200	142871350	29800	29800	29800	29800	0
132	20240620	182100	142871350	29800	29800	29800	29800	0
133	20240620	182000	142871350	29800	29800	29800	29800	0
134	20240620	181900	142871350	29800	29800	29800	29800	0
135	20240620	181800	142871350	29800	29800	29800	29800	0
136	20240620	181700	142871350	29800	29800	29800	29800	0
137	20240620	181600	142871350	29800	29800	29800	29800	0
138	20240620	181500	142871350	29800	29800	29800	29800	0
139	20240620	181400	142871350	29800	29800	29800	29800	0
140	20240620	181300	142871350	29800	29800	29800	29800	0
141	20240620	181200	142871350	29800	29800	29800	29800	0
142	20240620	181100	142871350	29800	29800	29800	29800	0
143	20240620	181000	142871350	29800	29800	29800	29800	0
144	20240620	180900	142871350	29800	29800	29800	29800	0
145	20240620	180800	142871350	29800	29800	29800	29800	0
146	20240620	180700	142871350	29800	29800	29800	29800	0
147	20240620	180600	142871350	29800	29800	29800	29800	0
148	20240620	180500	142871350	29800	29800	29800	29800	0
149	20240620	180400	142871350	29800	29800	29800	29800	0
150	20240620	180300	142871350	29800	29800	29800	29800	0
151	20240620	180200	142871350	29800	29800	29800	29800	0
152	20240620	180100	142871350	29800	29800	29800	29800	5
153	20240620	180000	142871350	29800	29800	29800	29800	0
154	20240620	175900	142871350	29800	29800	29800	29800	0
155	20240620	175800	142871350	29800	29800	29800	29800	0
156	20240620	175700	142871350	29800	29800	29800	29800	0
157	20240620	175600	142871350	29800	29800	29800	29800	0
158	20240620	175500	142871350	29800	29800	29800	29800	0
159	20240620	175400	142871350	29800	29800	29800	29800	0
160	20240620	175300	142871350	29800	29800	29800	29800	0
161	20240620	175200	142871350	29800	29800	29800	29800	0
162	20240620	175100	142871350	29800	29800	29800	29800	0
163	20240620	175000	142871350	29800	29800	29800	29800	0
164	20240620	174900	142871350	29800	29800	29800	29800	0
165	20240620	174800	142871350	29800	29800	29800	29800	0
166	20240620	174700	142871350	29800	29800	29800	29800	0
167	20240620	174600	142871350	29800	29800	29800	29800	0
168	20240620	174500	142871350	29800	29800	29800	29800	0
169	20240620	174400	142871350	29800	29800	29800	29800	0
170	20240620	174300	142871350	29800	29800	29800	29800	0
171	20240620	174200	142871350	29800	29800	29800	29800	0
172	20240620	174100	142871350	29800	29800	29800	29800	0
173	20240620	174000	142871350	29800	29800	29800	29800	0
174	20240620	173900	142871350	29800	29800	29800	29800	0
175	20240620	173800	142871350	29800	29800	29800	29800	0
176	20240620	173700	142871350	29800	29800	29800	29800	0
177	20240620	173600	142871350	29800	29800	29800	29800	0
178	20240620	173500	142871350	29800	29800	29800	29800	0
179	20240620	173400	142871350	29800	29800	29800	29800	0
180	20240620	173300	142871350	29800	29800	29800	29800	0
181	20240620	173200	142871350	29800	29800	29800	29800	0
182	20240620	173100	142871350	29800	29800	29800	29800	5
183	20240620	173000	142871350	29800	29800	29800	29800	0
184	20240620	172900	142871350	29800	29800	29800	29800	0
185	20240620	172800	142871350	29800	29800	29800	29800	0
186	20240620	172700	142871350	29800	29800	29800	29800	0
187	20240620	172600	142871350	29800	29800	29800	29800	0
188	20240620	172500	142871350	29800	29800	29800	29800	0
189	20240620	172400	142871350	29800	29800	29800	29800	0
190	20240620	172300	142871350	29800	29800	29800	29800	0
191	20240620	172200	142871350	29800	29800	29800	29800	0
192	20240620	172100	142871350	29800	29800	29800	29800	0
193	20240620	172000	142871350	29800	29800	29800	29800	0
194	20240620	171900	142871350	29800	29800	29800	29800	0
195	20240620	171800	142871350	29800	29800	29800	29800	0
196	20240620	171700	142871350	29800	29800	29800	29800	0
197	20240620	171600	142871350	29800	29800	29800	29800	0
198	20240620	171500	142871350	29800	29800	29800	29800	0
199	20240620	171400	142871350	29800	29800	29800	29800	0
200	20240620	171300	142871350	29800	29800	29800	29800	0
201	20240620	171200	142871350	29800	29800	29800	29800	0
202	20240620	171100	142871350	29800	29800	29800	29800	0
203	20240620	171000	142871350	29800	29800	29800	29800	0
204	20240620	170900	142871350	29800	29800	29800	29800	0
205	20240620	170800	142871350	29800	29800	29800	29800	0
206	20240620	170700	142871350	29800	29800	29800	29800	0
207	20240620	170600	142871350	29800	29800	29800	29800	0
208	20240620	170500	142871350	29800	29800	29800	29800	0
209	20240620	170400	142871350	29800	29800	29800	29800	0
210	20240620	170300	142871350	29800	29800	29800	29800	0
211	20240620	170200	142871350	29800	29800	29800	29800	0
212	20240620	170100	142871350	29800	29800	29800	29800	5
213	20240620	170000	142871350	29800	29800	29800	29800	0
214	20240620	165900	142871350	29800	29800	29800	29800	0
215	20240620	165800	142871350	29800	29800	29800	29800	0
216	20240620	165700	142871350	29800	29800	29800	29800	0
217	20240620	165600	142871350	29800	29800	29800	29800	0
218	20240620	165500	142871350	29800	29800	29800	29800	0
219	20240620	165400	142871350	29800	29800	29800	29800	0
220	20240620	165300	142871350	29800	29800	29800	29800	0
221	20240620	165200	142871350	29800	29800	29800	29800	0
222	20240620	165100	142871350	29800	29800	29800	29800	0
223	20240620	165000	142871350	29800	29800	29800	29800	0
224	20240620	164900	142871350	29800	29800	29800	29800	0
225	20240620	164800	142871350	29800	29800	29800	29800	0
226	20240620	164700	142871350	29800	29800	29800	29800	0
227	20240620	164600	142871350	29800	29800	29800	29800	0
228	20240620	164500	142871350	29800	29800	29800	29800	0
229	20240620	164400	142871350	29800	29800	29800	29800	0
230	20240620	164300	142871350	29800	29800	29800	29800	0
231	20240620	164200	142871350	29800	29800	29800	29800	0
232	20240620	164100	142871350	29800	29800	29800	29800	0
233	20240620	164000	142871350	29800	29800	29800	29800	0
234	20240620	163900	142871350	29800	29800	29800	29800	0
235	20240620	163800	142871350	29800	29800	29800	29800	0
236	20240620	163700	142871350	29800	29800	29800	29800	0
237	20240620	163600	142871350	29800	29800	29800	29800	0
238	20240620	163500	142871350	29800	29800	29800	29800	0
239	20240620	163400	142871350	29800	29800	29800	29800	0
240	20240620	163300	142871350	29800	29800	29800	29800	0
241	20240620	163200	142871350	29800	29800	29800	29800	0
242	20240620	163100	142871350	29800	29800	29800	29800	5
243	20240620	163000	142871350	29800	29800	29800	29800	0
244	20240620	162900	142871350	29800	29800	29800	29800	0
245	20240620	162800	142871350	29800	29800	29800	29800	0
246	20240620	162700	142871350	29800	29800	29800	29800	0
247	20240620	162600	142871350	29800	29800	29800	29800	0
248	20240620	162500	142871350	29800	29800	29800	29800	0
249	20240620	162400	142871350	29800	29800	29800	29800	0
250	20240620	162300	142871350	29800	29800	29800	29800	0
251	20240620	162200	142871350	29800	29800	29800	29800	0
252	20240620	162100	142871350	29800	29800	29800	29800	0
253	20240620	162000	142871350	29800	29800	29800	29800	0
254	20240620	161900	142871350	29800	29800	29800	29800	0
255	20240620	161800	142871350	29800	29800	29800	29800	0
256	20240620	161700	142871350	29800	29800	29800	29800	0
257	20240620	161600	142871350	29800	29800	29800	29800	0
258	20240620	161500	142871350	29800	29800	29800	29800	0
259	20240620	161400	142871350	29800	29800	29800	29800	0
260	20240620	161300	142871350	29800	29800	29800	29800	0
261	20240620	161200	142871350	29800	29800	29800	29800	0
262	20240620	161100	142871350	29800	29800	29800	29800	0
263	20240620	161000	142871350	29800	29800	29800	29800	0
264	20240620	160900	142871350	29800	29800	29800	29800	0
265	20240620	160800	142871350	29800	29800	29800	29800	0
266	20240620	160700	142871350	29800	29800	29800	29800	0
267	20240620	160600	142871350	29800	29800	29800	29800	0
268	20240620	160500	142871350	29800	29800	29800	29800	0
269	20240620	160400	142871350	29800	29800	29800	29800	0
270	20240620	160300	142871350	29800	29800	29800	29800	0
271	20240620	160200	142871350	29800	29800	29800	29800	0
272	20240620	160100	142871350	29800	29800	29800	29800	5
273	20240620	160000	142871350	29800	29800	29800	29800	0
274	20240620	155900	142871350	29800	29800	29800	29800	0
275	20240620	155800	142871350	29800	29800	29800	29800	0
276	20240620	155700	142871350	29800	29800	29800	29800	0
277	20240620	155600	142871350	29800	29800	29800	29800	0
278	20240620	155500	142871350	29800	29800	29800	29800	0
279	20240620	155400	142871350	29800	29800	29800	29800	0
280	20240620	155300	142871350	29800	29800	29800	29800	0
281	20240620	155200	142871350	29800	29800	29800	29800	0
282	20240620	155100	142871350	29800	29800	29800	29800	0
283	20240620	155000	142871350	29800	29800	29800	29800	0
284	20240620	154900	142871350	29800	29800	29800	29800	0
285	20240620	154800	142871350	29800	29800	29800	29800	0
286	20240620	154700	142871350	29800	29800	29800	29800	0
287	20240620	154600	142871350	29800	29800	29800	29800	0
288	20240620	154500	142871350	29800	29800	29800	29800	0
289	20240620	154400	142871350	29800	29800	29800	29800	0
290	20240620	154300	142871350	29800	29800	29800	29800	0
291	20240620	154200	142871350	29800	29800	29800	29800	0
292	20240620	154100	142871350	29800	29800	29800	29800	0
293	20240620	154000	142871350	29800	29800	29800	29800	0
294	20240620	153900	142871350	29800	29800	29800	29800	0
295	20240620	153800	142871350	29800	29800	29800	29800	0
296	20240620	153700	142871350	29800	29800	29800	29800	0
297	20240620	153600	142871350	29800	29800	29800	29800	0
298	20240620	153500	142871350	29800	29800	29800	29800	0
299	20240620	153400	142871350	29800	29800	29800	29800	0
300	20240620	153300	142871350	29800	29800	29800	29800	0
301	20240620	153200	142871350	29800	29800	29800	29800	0
302	20240620	153100	142871350	29800	29800	29800	29800	5
303	20240620	153000	142871350	29800	29800	29800	29800	5
304	20240620	152900	142722350	29800	29800	29800	29800	0
305	20240620	152800	142722350	29800	29800	29800	29800	0
306	20240620	152700	142722350	29800	29800	29800	29800	0
307	20240620	152600	142722350	29800	29800	29800	29800	0
308	20240620	152500	142722350	29800	29800	29800	29800	0
309	20240620	152400	142722350	29800	29800	29800	29800	0
310	20240620	152300	142722350	29800	29800	29800	29800	0
311	20240620	152200	142722350	29800	29800	29800	29800	0
312	20240620	152100	142722350	29800	29800	29800	29800	0
313	20240620	152000	142722350	29800	29800	29800	29800	0
314	20240620	151900	142722350	29800	29800	29800	29800	18
315	20240620	151800	142185950	29800	29800	29800	29800	0
316	20240620	151700	142185950	29800	29800	29800	29800	11
317	20240620	151600	141858150	29700	29700	29700	29700	0
318	20240620	151500	141858150	29700	29700	29700	29700	0
319	20240620	151400	141858150	29700	29700	29700	29700	3
320	20240620	151300	141769050	29800	29800	29800	29800	1
321	20240620	151200	141739250	29750	29750	29750	29750	0
322	20240620	151100	141739250	29750	29750	29750	29750	0
323	20240620	151000	141739250	29750	29750	29750	29750	3
324	20240620	150900	141650000	29750	29750	29750	29750	0
325	20240620	150800	141650000	29750	29750	29750	29750	0
326	20240620	150700	141650000	29750	29750	29750	29750	0
327	20240620	150600	141650000	29750	29750	29750	29750	0
328	20240620	150500	141650000	29750	29750	29750	29750	1
329	20240620	150400	141620250	29800	29800	29800	29800	0
330	20240620	150300	141620250	29800	29800	29800	29800	0
331	20240620	150200	141620250	29800	29800	29800	29800	0
332	20240620	150100	141620250	29800	29800	29800	29800	0
333	20240620	150000	141620250	29800	29800	29800	29800	0
334	20240620	145900	141620250	29800	29800	29800	29800	0
335	20240620	145800	141620250	29800	29800	29800	29800	0
336	20240620	145700	141620250	29800	29800	29800	29800	0
337	20240620	145600	141620250	29800	29800	29800	29800	0
338	20240620	145500	141620250	29800	29800	29800	29800	0
339	20240620	145400	141620250	29800	29800	29800	29800	2
340	20240620	145300	141560650	29800	29800	29800	29800	0
341	20240620	145200	141560650	29800	29800	29800	29800	1
342	20240620	145100	141530850	29850	29850	29850	29850	15
343	20240620	145000	141083100	29800	29800	29800	29800	0
344	20240620	144900	141083100	29800	29800	29800	29800	0
345	20240620	144800	141083100	29800	29800	29800	29800	1
346	20240620	144700	141053300	29850	29850	29850	29850	0
347	20240620	144600	141053300	29850	29850	29850	29850	0
348	20240620	144500	141053300	29850	29850	29850	29850	1
349	20240620	144400	141023450	29850	29850	29850	29850	3
350	20240620	144300	140933900	29900	29950	29950	29900	25
351	20240620	144200	140186300	29900	29900	29900	29900	5
352	20240620	144100	140036800	29900	29900	29900	29900	20
353	20240620	144000	139438800	29950	30000	30150	29950	374
354	20240620	143900	128218100	29900	29700	29900	29700	1269
355	20240620	143800	90523200	29700	29700	29700	29700	39
356	20240620	143700	89364900	29650	29650	29650	29650	0
357	20240620	143600	89364900	29650	29650	29650	29650	0
358	20240620	143500	89364900	29650	29650	29650	29650	0
359	20240620	143400	89364900	29650	29650	29650	29650	0
360	20240620	143300	89364900	29650	29650	29650	29650	0
361	20240620	143200	89364900	29650	29650	29650	29650	0
362	20240620	143100	89364900	29650	29650	29650	29650	0
363	20240620	143000	89364900	29650	29650	29650	29650	0
364	20240620	142900	89364900	29650	29650	29650	29650	0
365	20240620	142800	89364900	29650	29650	29650	29650	0
366	20240620	142700	89364900	29650	29700	29700	29650	54
367	20240620	142600	87761250	29650	29650	29650	29650	0
368	20240620	142500	87761250	29650	29650	29650	29650	23
369	20240620	142400	87079300	29600	29600	29600	29600	0
370	20240620	142300	87079300	29600	29600	29600	29600	0
371	20240620	142200	87079300	29600	29600	29600	29600	0
372	20240620	142100	87079300	29600	29600	29600	29600	0
373	20240620	142000	87079300	29600	29600	29600	29600	97
374	20240620	141900	84208100	29650	29650	29650	29650	0
375	20240620	141800	84208100	29650	29650	29650	29650	0
376	20240620	141700	84208100	29650	29650	29650	29650	0
377	20240620	141600	84208100	29650	29650	29650	29650	0
378	20240620	141500	84208100	29650	29650	29650	29650	0
379	20240620	141400	84208100	29650	29650	29650	29650	0
380	20240620	141300	84208100	29650	29650	29650	29650	0
381	20240620	141200	84208100	29650	29650	29650	29650	0
382	20240620	141100	84208100	29650	29650	29650	29650	0
383	20240620	141000	84208100	29650	29650	29650	29650	0
384	20240620	140900	84208100	29650	29650	29650	29650	0
385	20240620	140800	84208100	29650	29650	29650	29650	0
386	20240620	140700	84208100	29650	29650	29650	29650	0
387	20240620	140600	84208100	29650	29650	29650	29650	0
388	20240620	140500	84208100	29650	29650	29650	29650	0
389	20240620	140400	84208100	29650	29650	29650	29650	0
390	20240620	140300	84208100	29650	29650	29650	29650	0
391	20240620	140200	84208100	29650	29650	29650	29650	0
392	20240620	140100	84208100	29650	29650	29650	29650	0
393	20240620	140000	84208100	29650	29650	29650	29650	0
394	20240620	135900	84208100	29650	29650	29650	29650	1
395	20240620	135800	84178450	29600	29600	29600	29600	0
396	20240620	135700	84178450	29600	29600	29600	29600	0
397	20240620	135600	84178450	29600	29600	29600	29600	0
398	20240620	135500	84178450	29600	29600	29600	29600	0
399	20240620	135400	84178450	29600	29600	29600	29600	55
400	20240620	135300	82550450	29650	29650	29650	29650	0
401	20240620	135200	82550450	29650	29650	29650	29650	0
402	20240620	135100	82550450	29650	29650	29650	29650	0
403	20240620	135000	82550450	29650	29650	29650	29650	0
404	20240620	134900	82550450	29650	29650	29650	29650	0
405	20240620	134800	82550450	29650	29650	29650	29650	0
406	20240620	134700	82550450	29650	29650	29650	29650	0
407	20240620	134600	82550450	29650	29650	29650	29650	1
408	20240620	134500	82520800	29650	29650	29650	29650	0
409	20240620	134400	82520800	29650	29650	29650	29650	0
410	20240620	134300	82520800	29650	29650	29650	29650	27
411	20240620	134200	81720250	29650	29650	29650	29650	1
412	20240620	134100	81690600	29650	29650	29650	29650	0
413	20240620	134000	81690600	29650	29650	29650	29650	0
414	20240620	133900	81690600	29650	29650	29650	29650	0
415	20240620	133800	81690600	29650	29650	29650	29650	0
416	20240620	133700	81690600	29650	29650	29650	29650	0
417	20240620	133600	81690600	29650	29650	29650	29650	1
418	20240620	133500	81660950	29600	29600	29600	29600	0
419	20240620	133400	81660950	29600	29600	29600	29600	0
420	20240620	133300	81660950	29600	29600	29600	29600	0
421	20240620	133200	81660950	29600	29600	29600	29600	0
422	20240620	133100	81660950	29600	29600	29600	29600	0
423	20240620	133000	81660950	29600	29600	29600	29600	0
424	20240620	132900	81660950	29600	29600	29600	29600	0
425	20240620	132800	81660950	29600	29600	29600	29600	0
426	20240620	132700	81660950	29600	29600	29600	29600	1
427	20240620	132600	81631350	29650	29650	29650	29650	0
428	20240620	132500	81631350	29650	29650	29650	29650	0
429	20240620	132400	81631350	29650	29650	29650	29650	0
430	20240620	132300	81631350	29650	29650	29650	29650	0
431	20240620	132200	81631350	29650	29650	29650	29650	0
432	20240620	132100	81631350	29650	29650	29650	29650	0
433	20240620	132000	81631350	29650	29650	29650	29650	0
434	20240620	131900	81631350	29650	29650	29650	29650	0
435	20240620	131800	81631350	29650	29650	29650	29650	3
436	20240620	131700	81542400	29600	29600	29600	29600	0
437	20240620	131600	81542400	29600	29600	29600	29600	0
438	20240620	131500	81542400	29600	29600	29600	29600	0
439	20240620	131400	81542400	29600	29600	29600	29600	0
440	20240620	131300	81542400	29600	29600	29600	29600	0
441	20240620	131200	81542400	29600	29600	29600	29600	0
442	20240620	131100	81542400	29600	29600	29600	29600	0
443	20240620	131000	81542400	29600	29600	29600	29600	0
444	20240620	130900	81542400	29600	29600	29600	29600	0
445	20240620	130800	81542400	29600	29600	29600	29600	0
446	20240620	130700	81542400	29600	29600	29600	29600	0
447	20240620	130600	81542400	29600	29600	29600	29600	0
448	20240620	130500	81542400	29600	29600	29600	29600	0
449	20240620	130400	81542400	29600	29600	29600	29600	0
450	20240620	130300	81542400	29600	29600	29600	29600	0
451	20240620	130200	81542400	29600	29600	29600	29600	0
452	20240620	130100	81542400	29600	29600	29600	29600	0
453	20240620	130000	81542400	29600	29600	29600	29600	0
454	20240620	125900	81542400	29600	29600	29600	29600	0
455	20240620	125800	81542400	29600	29600	29600	29600	0
456	20240620	125700	81542400	29600	29600	29600	29600	39
457	20240620	125600	80388000	29600	29600	29600	29600	0
458	20240620	125500	80388000	29600	29600	29600	29600	0
459	20240620	125400	80388000	29600	29600	29600	29600	0
460	20240620	125300	80388000	29600	29600	29600	29600	0
461	20240620	125200	80388000	29600	29600	29600	29600	0
462	20240620	125100	80388000	29600	29600	29600	29600	0
463	20240620	125000	80388000	29600	29600	29600	29600	0
464	20240620	124900	80388000	29600	29600	29600	29600	0
465	20240620	124800	80388000	29600	29600	29600	29600	0
466	20240620	124700	80388000	29600	29600	29600	29600	0
467	20240620	124600	80388000	29600	29600	29600	29600	0
468	20240620	124500	80388000	29600	29600	29600	29600	0
469	20240620	124400	80388000	29600	29600	29600	29600	0
470	20240620	124300	80388000	29600	29600	29600	29600	0
471	20240620	124200	80388000	29600	29600	29600	29600	46
472	20240620	124100	79026400	29600	29600	29600	29600	0
473	20240620	124000	79026400	29600	29600	29600	29600	3
474	20240620	123900	78937600	29600	29600	29600	29600	0
475	20240620	123800	78937600	29600	29600	29600	29600	0
476	20240620	123700	78937600	29600	29600	29600	29600	0
477	20240620	123600	78937600	29600	29600	29600	29600	0
478	20240620	123500	78937600	29600	29600	29600	29600	0
479	20240620	123400	78937600	29600	29600	29600	29600	15
480	20240620	123300	78493600	29600	29600	29600	29600	9
481	20240620	123200	78227200	29650	29650	29650	29650	34
482	20240620	123100	77219100	29650	29650	29650	29650	0
483	20240620	123000	77219100	29650	29650	29650	29650	0
484	20240620	122900	77219100	29650	29650	29650	29650	450
485	20240620	122800	63876600	29700	29700	29700	29700	0
486	20240620	122700	63876600	29700	29700	29700	29700	0
487	20240620	122600	63876600	29700	29700	29700	29700	0
488	20240620	122500	63876600	29700	29700	29700	29700	0
489	20240620	122400	63876600	29700	29700	29700	29700	0
490	20240620	122300	63876600	29700	29700	29700	29700	0
491	20240620	122200	63876600	29700	29700	29700	29700	18
492	20240620	122100	63342000	29650	29650	29650	29650	21
493	20240620	122000	62719350	29750	29750	29750	29750	0
494	20240620	121900	62719350	29750	29750	29750	29750	0
495	20240620	121800	62719350	29750	29750	29750	29750	0
496	20240620	121700	62719350	29750	29750	29750	29750	0
497	20240620	121600	62719350	29750	29750	29750	29750	0
498	20240620	121500	62719350	29750	29750	29750	29750	0
499	20240620	121400	62719350	29750	29650	29750	29650	66
500	20240620	121300	60756150	29650	29650	29650	29650	0
501	20240620	121200	60756150	29650	29650	29650	29650	0
502	20240620	121100	60756150	29650	29650	29650	29650	0
503	20240620	121000	60756150	29650	29650	29650	29650	0
504	20240620	120900	60756150	29650	29650	29650	29650	0
505	20240620	120800	60756150	29650	29650	29650	29650	0
506	20240620	120700	60756150	29650	29650	29650	29650	0
507	20240620	120600	60756150	29650	29650	29650	29650	0
508	20240620	120500	60756150	29650	29650	29650	29650	0
509	20240620	120400	60756150	29650	29650	29650	29650	1
510	20240620	120300	60726500	29650	29650	29650	29650	0
511	20240620	120200	60726500	29650	29650	29650	29650	0
512	20240620	120100	60726500	29650	29650	29650	29650	0
513	20240620	120000	60726500	29650	29650	29650	29650	0
514	20240620	115900	60726500	29650	29650	29650	29650	0
515	20240620	115800	60726500	29650	29650	29650	29650	0
516	20240620	115700	60726500	29650	29650	29650	29650	0
517	20240620	115600	60726500	29650	29650	29650	29650	0
518	20240620	115500	60726500	29650	29650	29650	29650	0
519	20240620	115400	60726500	29650	29650	29650	29650	5
520	20240620	115300	60578250	29650	29650	29650	29650	32
521	20240620	115200	59629450	29650	29650	29650	29650	0
522	20240620	115100	59629450	29650	29650	29650	29650	0
523	20240620	115000	59629450	29650	29650	29650	29650	0
524	20240620	114900	59629450	29650	29650	29650	29650	0
525	20240620	114800	59629450	29650	29650	29650	29650	10
526	20240620	114700	59332950	29650	29650	29650	29650	120
527	20240620	114600	55774950	29650	29650	29650	29650	1
528	20240620	114500	55745300	29650	29650	29650	29650	1
529	20240620	114400	55715650	29650	29650	29650	29650	0
530	20240620	114300	55715650	29650	29650	29650	29650	0
531	20240620	114200	55715650	29650	29650	29650	29650	0
532	20240620	114100	55715650	29650	29650	29650	29650	0
533	20240620	114000	55715650	29650	29650	29650	29650	0
534	20240620	113900	55715650	29650	29650	29650	29650	0
535	20240620	113800	55715650	29650	29650	29650	29650	0
536	20240620	113700	55715650	29650	29650	29650	29650	0
537	20240620	113600	55715650	29650	29650	29650	29650	0
538	20240620	113500	55715650	29650	29650	29650	29650	0
539	20240620	113400	55715650	29650	29650	29650	29650	0
540	20240620	113300	55715650	29650	29650	29650	29650	0
541	20240620	113200	55715650	29650	29650	29650	29650	0
542	20240620	113100	55715650	29650	29650	29650	29650	1
543	20240620	113000	55686000	29650	29650	29650	29650	0
544	20240620	112900	55686000	29650	29650	29650	29650	0
545	20240620	112800	55686000	29650	29650	29650	29650	0
546	20240620	112700	55686000	29650	29650	29650	29650	5
547	20240620	112600	55537750	29650	29650	29650	29650	32
548	20240620	112500	54588950	29650	29650	29650	29650	0
549	20240620	112400	54588950	29650	29650	29650	29650	24
550	20240620	112300	53877350	29650	29650	29650	29650	0
551	20240620	112200	53877350	29650	29650	29650	29650	0
552	20240620	112100	53877350	29650	29650	29650	29650	0
553	20240620	112000	53877350	29650	29650	29650	29650	0
554	20240620	111900	53877350	29650	29650	29650	29650	0
555	20240620	111800	53877350	29650	29650	29650	29650	0
556	20240620	111700	53877350	29650	29650	29650	29650	0
557	20240620	111600	53877350	29650	29650	29650	29650	0
558	20240620	111500	53877350	29650	29650	29650	29650	0
559	20240620	111400	53877350	29650	29650	29650	29650	0
560	20240620	111300	53877350	29650	29650	29650	29650	0
561	20240620	111200	53877350	29650	29650	29650	29650	0
562	20240620	111100	53877350	29650	29650	29650	29650	1
563	20240620	111000	53847700	29650	29650	29650	29650	0
564	20240620	110900	53847700	29650	29650	29650	29650	0
565	20240620	110800	53847700	29650	29650	29650	29650	0
566	20240620	110700	53847700	29650	29650	29650	29650	0
567	20240620	110600	53847700	29650	29650	29650	29650	0
568	20240620	110500	53847700	29650	29650	29650	29650	0
569	20240620	110400	53847700	29650	29650	29650	29650	0
570	20240620	110300	53847700	29650	29650	29650	29650	0
571	20240620	110200	53847700	29650	29650	29650	29650	0
572	20240620	110100	53847700	29650	29650	29650	29650	0
573	20240620	110000	53847700	29650	29650	29650	29650	1
574	20240620	105900	53818050	29600	29600	29600	29600	0
575	20240620	105800	53818050	29600	29600	29600	29600	0
576	20240620	105700	53818050	29600	29600	29600	29600	0
577	20240620	105600	53818050	29600	29600	29600	29600	0
578	20240620	105500	53818050	29600	29600	29600	29600	1
579	20240620	105400	53788450	29650	29650	29650	29650	1
580	20240620	105300	53758800	29700	29700	29700	29700	0
581	20240620	105200	53758800	29700	29700	29700	29700	0
582	20240620	105100	53758800	29700	29700	29700	29700	0
583	20240620	105000	53758800	29700	29700	29700	29700	0
584	20240620	104900	53758800	29700	29700	29700	29700	0
585	20240620	104800	53758800	29700	29700	29700	29700	0
586	20240620	104700	53758800	29700	29700	29700	29700	0
587	20240620	104600	53758800	29700	29700	29700	29700	0
588	20240620	104500	53758800	29700	29700	29700	29700	0
589	20240620	104400	53758800	29700	29700	29700	29700	0
590	20240620	104300	53758800	29700	29700	29700	29700	0
591	20240620	104200	53758800	29700	29700	29700	29700	0
592	20240620	104100	53758800	29700	29700	29700	29700	0
593	20240620	104000	53758800	29700	29700	29700	29700	3
594	20240620	103900	53669700	29700	29700	29700	29700	0
595	20240620	103800	53669700	29700	29700	29700	29700	5
596	20240620	103700	53521200	29700	29600	29700	29600	5
597	20240620	103600	53373100	29700	29700	29700	29700	0
598	20240620	103500	53373100	29700	29700	29700	29700	0
599	20240620	103400	53373100	29700	29700	29700	29700	0
600	20240620	103300	53373100	29700	29700	29700	29700	0
601	20240620	103200	53373100	29700	29700	29700	29700	0
602	20240620	103100	53373100	29700	29700	29700	29700	0
603	20240620	103000	53373100	29700	29700	29700	29700	0
604	20240620	102900	53373100	29700	29700	29700	29700	0
605	20240620	102800	53373100	29700	29600	29700	29600	19
606	20240620	102700	52809900	29600	29600	29600	29500	353
607	20240620	102600	42391300	29600	29600	29600	29600	30
608	20240620	102500	41503300	29600	29600	29600	29600	3
609	20240620	102400	41414500	29600	29600	29600	29600	0
610	20240620	102300	41414500	29600	29600	29600	29600	0
611	20240620	102200	41414500	29600	29600	29600	29600	0
612	20240620	102100	41414500	29600	29600	29600	29600	0
613	20240620	102000	41414500	29600	29600	29600	29600	0
614	20240620	101900	41414500	29600	29600	29600	29600	0
615	20240620	101800	41414500	29600	29600	29600	29600	0
616	20240620	101700	41414500	29600	29600	29600	29600	14
617	20240620	101600	41000100	29600	29600	29600	29600	0
618	20240620	101500	41000100	29600	29600	29600	29600	1
619	20240620	101400	40970500	29650	29650	29650	29650	0
620	20240620	101300	40970500	29650	29650	29650	29650	0
621	20240620	101200	40970500	29650	29650	29650	29650	0
622	20240620	101100	40970500	29650	29650	29650	29650	0
623	20240620	101000	40970500	29650	29650	29650	29650	0
624	20240620	100900	40970500	29650	29650	29650	29650	0
625	20240620	100800	40970500	29650	29650	29650	29650	1
626	20240620	100700	40940850	29550	29600	29600	29550	63
627	20240620	100600	39079100	29600	29600	29600	29600	46
628	20240620	100500	37717500	29600	29600	29600	29600	0
629	20240620	100400	37717500	29600	29600	29600	29600	0
630	20240620	100300	37717500	29600	29600	29600	29600	5
631	20240620	100200	37569500	29650	29650	29650	29600	43
632	20240620	100100	36296050	29600	29600	29600	29600	0
633	20240620	100000	36296050	29600	29600	29600	29600	0
634	20240620	095900	36296050	29600	29600	29600	29600	0
635	20240620	095800	36296050	29600	29600	29600	29600	3
636	20240620	095700	36207250	29600	29600	29600	29600	0
637	20240620	095600	36207250	29600	29600	29600	29600	0
638	20240620	095500	36207250	29600	29600	29600	29600	2
639	20240620	095400	36148050	29550	29550	29550	29550	6
640	20240620	095300	35970750	29550	29550	29550	29550	0
641	20240620	095200	35970750	29550	29550	29550	29550	0
642	20240620	095100	35970750	29550	29550	29550	29550	0
643	20240620	095000	35970750	29550	29550	29550	29550	0
644	20240620	094900	35970750	29550	29550	29550	29550	118
645	20240620	094800	32483850	29550	29500	29550	29450	139
646	20240620	094700	28385200	29550	29500	29550	29500	57
647	20240620	094600	26703050	29450	29450	29450	29450	0
648	20240620	094500	26703050	29450	29450	29450	29450	0
649	20240620	094400	26703050	29450	29450	29450	29450	0
650	20240620	094300	26703050	29450	29450	29450	29450	1
651	20240620	094200	26673600	29450	29550	29550	29450	257
652	20240620	094100	19092350	29600	29600	29600	29600	0
653	20240620	094000	19092350	29600	29600	29600	29600	21
654	20240620	093900	18470750	29650	29650	29650	29650	0
655	20240620	093800	18470750	29650	29650	29650	29650	0
656	20240620	093700	18470750	29650	29650	29650	29650	0
657	20240620	093600	18470750	29650	29650	29650	29650	0
658	20240620	093500	18470750	29650	29650	29650	29650	0
659	20240620	093400	18470750	29650	29650	29650	29650	4
660	20240620	093300	18352150	29650	29650	29650	29650	0
661	20240620	093200	18352150	29650	29650	29650	29650	0
662	20240620	093100	18352150	29650	29650	29650	29650	0
663	20240620	093000	18352150	29650	29650	29650	29650	0
664	20240620	092900	18352150	29650	29650	29650	29650	0
665	20240620	092800	18352150	29650	29650	29650	29650	0
666	20240620	092700	18352150	29650	29650	29650	29650	0
667	20240620	092600	18352150	29650	29650	29650	29650	0
668	20240620	092500	18352150	29650	29650	29650	29650	0
669	20240620	092400	18352150	29650	29650	29650	29650	0
670	20240620	092300	18352150	29650	29650	29650	29650	0
671	20240620	092200	18352150	29650	29650	29650	29650	0
672	20240620	092100	18352150	29650	29650	29650	29650	2
673	20240620	092000	18292850	29650	29650	29650	29650	15
674	20240620	091900	17848100	29650	29650	29650	29650	0
675	20240620	091800	17848100	29650	29650	29650	29650	0
676	20240620	091700	17848100	29650	29650	29650	29650	0
677	20240620	091600	17848100	29650	29650	29650	29650	114
678	20240620	091500	14468000	29650	29650	29650	29650	0
679	20240620	091400	14468000	29650	29650	29650	29650	0
680	20240620	091300	14468000	29650	29700	29700	29650	20
681	20240620	091200	13874900	29650	29650	29650	29650	0
682	20240620	091100	13874900	29650	29700	29700	29650	35
683	20240620	091000	12836050	29700	29700	29700	29700	0
684	20240620	090900	12836050	29700	29800	29800	29700	10
685	20240620	090800	12538350	29650	29650	29650	29650	0
686	20240620	090700	12538350	29650	29650	29650	29650	0
687	20240620	090600	12538350	29650	29650	29650	29650	0
688	20240620	090500	12538350	29650	29650	29650	29650	0
689	20240620	090400	12538350	29650	29650	29650	29650	0
690	20240620	090300	12538350	29650	29650	29650	29650	48
691	20240620	090200	11115150	29650	29650	29650	29600	322
692	20240620	090100	1570500	29600	29600	29600	29600	10
693	20240620	090000	1274500	29600	29650	29650	29500	43