KissMeData/100120/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200500	214815800	29450	29450	29450	29450	1046
3	20240620	200400	214815800	29450	29450	29450	29450	0
4	20240620	200300	214815800	29450	29450	29450	29450	0
5	20240620	200200	214815800	29450	29450	29450	29450	0
6	20240620	200100	214815800	29450	29450	29450	29450	0
7	20240620	200000	214815800	29450	29450	29450	29450	0
8	20240620	195900	214815800	29450	29450	29450	29450	0
9	20240620	195800	214815800	29450	29450	29450	29450	0
10	20240620	195700	214815800	29450	29450	29450	29450	0
11	20240620	195600	214815800	29450	29450	29450	29450	0
12	20240620	195500	214815800	29450	29450	29450	29450	0
13	20240620	195400	214815800	29450	29450	29450	29450	0
14	20240620	195300	214815800	29450	29450	29450	29450	0
15	20240620	195200	214815800	29450	29450	29450	29450	0
16	20240620	195100	214815800	29450	29450	29450	29450	0
17	20240620	195000	214815800	29450	29450	29450	29450	0
18	20240620	194900	214815800	29450	29450	29450	29450	0
19	20240620	194800	214815800	29450	29450	29450	29450	0
20	20240620	194700	214815800	29450	29450	29450	29450	0
21	20240620	194600	214815800	29450	29450	29450	29450	0
22	20240620	194500	214815800	29450	29450	29450	29450	0
23	20240620	194400	214815800	29450	29450	29450	29450	0
24	20240620	194300	214815800	29450	29450	29450	29450	0
25	20240620	194200	214815800	29450	29450	29450	29450	0
26	20240620	194100	214815800	29450	29450	29450	29450	0
27	20240620	194000	214815800	29450	29450	29450	29450	0
28	20240620	193900	214815800	29450	29450	29450	29450	0
29	20240620	193800	214815800	29450	29450	29450	29450	0
30	20240620	193700	214815800	29450	29450	29450	29450	0
31	20240620	193600	214815800	29450	29450	29450	29450	0
32	20240620	193500	214815800	29450	29450	29450	29450	1046
33	20240620	193400	214815800	29450	29450	29450	29450	0
34	20240620	193300	214815800	29450	29450	29450	29450	0
35	20240620	193200	214815800	29450	29450	29450	29450	0
36	20240620	193100	214815800	29450	29450	29450	29450	0
37	20240620	193000	214815800	29450	29450	29450	29450	0
38	20240620	192900	214815800	29450	29450	29450	29450	0
39	20240620	192800	214815800	29450	29450	29450	29450	0
40	20240620	192700	214815800	29450	29450	29450	29450	0
41	20240620	192600	214815800	29450	29450	29450	29450	0
42	20240620	192500	214815800	29450	29450	29450	29450	0
43	20240620	192400	214815800	29450	29450	29450	29450	0
44	20240620	192300	214815800	29450	29450	29450	29450	0
45	20240620	192200	214815800	29450	29450	29450	29450	0
46	20240620	192100	214815800	29450	29450	29450	29450	0
47	20240620	192000	214815800	29450	29450	29450	29450	0
48	20240620	191900	214815800	29450	29450	29450	29450	0
49	20240620	191800	214815800	29450	29450	29450	29450	0
50	20240620	191700	214815800	29450	29450	29450	29450	0
51	20240620	191600	214815800	29450	29450	29450	29450	0
52	20240620	191500	214815800	29450	29450	29450	29450	0
53	20240620	191400	214815800	29450	29450	29450	29450	0
54	20240620	191300	214815800	29450	29450	29450	29450	0
55	20240620	191200	214815800	29450	29450	29450	29450	0
56	20240620	191100	214815800	29450	29450	29450	29450	0
57	20240620	191000	214815800	29450	29450	29450	29450	0
58	20240620	190900	214815800	29450	29450	29450	29450	0
59	20240620	190800	214815800	29450	29450	29450	29450	0
60	20240620	190700	214815800	29450	29450	29450	29450	0
61	20240620	190600	214815800	29450	29450	29450	29450	0
62	20240620	190500	214815800	29450	29450	29450	29450	1046
63	20240620	190400	214815800	29450	29450	29450	29450	0
64	20240620	190300	214815800	29450	29450	29450	29450	0
65	20240620	190200	214815800	29450	29450	29450	29450	0
66	20240620	190100	214815800	29450	29450	29450	29450	0
67	20240620	190000	214815800	29450	29450	29450	29450	0
68	20240620	185900	214815800	29450	29450	29450	29450	0
69	20240620	185800	214815800	29450	29450	29450	29450	0
70	20240620	185700	214815800	29450	29450	29450	29450	0
71	20240620	185600	214815800	29450	29450	29450	29450	0
72	20240620	185500	214815800	29450	29450	29450	29450	0
73	20240620	185400	214815800	29450	29450	29450	29450	0
74	20240620	185300	214815800	29450	29450	29450	29450	0
75	20240620	185200	214815800	29450	29450	29450	29450	0
76	20240620	185100	214815800	29450	29450	29450	29450	0
77	20240620	185000	214815800	29450	29450	29450	29450	0
78	20240620	184900	214815800	29450	29450	29450	29450	0
79	20240620	184800	214815800	29450	29450	29450	29450	0
80	20240620	184700	214815800	29450	29450	29450	29450	0
81	20240620	184600	214815800	29450	29450	29450	29450	0
82	20240620	184500	214815800	29450	29450	29450	29450	0
83	20240620	184400	214815800	29450	29450	29450	29450	0
84	20240620	184300	214815800	29450	29450	29450	29450	0
85	20240620	184200	214815800	29450	29450	29450	29450	0
86	20240620	184100	214815800	29450	29450	29450	29450	0
87	20240620	184000	214815800	29450	29450	29450	29450	0
88	20240620	183900	214815800	29450	29450	29450	29450	0
89	20240620	183800	214815800	29450	29450	29450	29450	0
90	20240620	183700	214815800	29450	29450	29450	29450	0
91	20240620	183600	214815800	29450	29450	29450	29450	0
92	20240620	183500	214815800	29450	29450	29450	29450	1046
93	20240620	183400	214815800	29450	29450	29450	29450	0
94	20240620	183300	214815800	29450	29450	29450	29450	0
95	20240620	183200	214815800	29450	29450	29450	29450	0
96	20240620	183100	214815800	29450	29450	29450	29450	0
97	20240620	183000	214815800	29450	29450	29450	29450	0
98	20240620	182900	214815800	29450	29450	29450	29450	0
99	20240620	182800	214815800	29450	29450	29450	29450	0
100	20240620	182700	214815800	29450	29450	29450	29450	0
101	20240620	182600	214815800	29450	29450	29450	29450	0
102	20240620	182500	214815800	29450	29450	29450	29450	0
103	20240620	182400	214815800	29450	29450	29450	29450	0
104	20240620	182300	214815800	29450	29450	29450	29450	0
105	20240620	182200	214815800	29450	29450	29450	29450	0
106	20240620	182100	214815800	29450	29450	29450	29450	0
107	20240620	182000	214815800	29450	29450	29450	29450	0
108	20240620	181900	214815800	29450	29450	29450	29450	0
109	20240620	181800	214815800	29450	29450	29450	29450	0
110	20240620	181700	214815800	29450	29450	29450	29450	0
111	20240620	181600	214815800	29450	29450	29450	29450	0
112	20240620	181500	214815800	29450	29450	29450	29450	0
113	20240620	181400	214815800	29450	29450	29450	29450	0
114	20240620	181300	214815800	29450	29450	29450	29450	0
115	20240620	181200	214815800	29450	29450	29450	29450	0
116	20240620	181100	214815800	29450	29450	29450	29450	0
117	20240620	181000	214815800	29450	29450	29450	29450	0
118	20240620	180900	214815800	29450	29450	29450	29450	0
119	20240620	180800	214815800	29450	29450	29450	29450	0
120	20240620	180700	214815800	29450	29450	29450	29450	0
121	20240620	180600	214815800	29450	29450	29450	29450	0
122	20240620	180500	214815800	29450	29450	29450	29450	1046
123	20240620	180400	214815800	29450	29450	29450	29450	0
124	20240620	180300	214815800	29450	29450	29450	29450	0
125	20240620	180200	214815800	29450	29450	29450	29450	0
126	20240620	180100	214815800	29450	29450	29450	29450	0
127	20240620	180000	214815800	29450	29450	29450	29450	0
128	20240620	175900	214815800	29450	29450	29450	29450	0
129	20240620	175800	214815800	29450	29450	29450	29450	0
130	20240620	175700	214815800	29450	29450	29450	29450	0
131	20240620	175600	214815800	29450	29450	29450	29450	0
132	20240620	175500	214815800	29450	29450	29450	29450	0
133	20240620	175400	214815800	29450	29450	29450	29450	0
134	20240620	175300	214815800	29450	29450	29450	29450	0
135	20240620	175200	214815800	29450	29450	29450	29450	0
136	20240620	175100	214815800	29450	29450	29450	29450	0
137	20240620	175000	214815800	29450	29450	29450	29450	0
138	20240620	174900	214815800	29450	29450	29450	29450	0
139	20240620	174800	214815800	29450	29450	29450	29450	0
140	20240620	174700	214815800	29450	29450	29450	29450	0
141	20240620	174600	214815800	29450	29450	29450	29450	0
142	20240620	174500	214815800	29450	29450	29450	29450	0
143	20240620	174400	214815800	29450	29450	29450	29450	0
144	20240620	174300	214815800	29450	29450	29450	29450	0
145	20240620	174200	214815800	29450	29450	29450	29450	0
146	20240620	174100	214815800	29450	29450	29450	29450	0
147	20240620	174000	214815800	29450	29450	29450	29450	0
148	20240620	173900	214815800	29450	29450	29450	29450	0
149	20240620	173800	214815800	29450	29450	29450	29450	0
150	20240620	173700	214815800	29450	29450	29450	29450	0
151	20240620	173600	214815800	29450	29450	29450	29450	0
152	20240620	173500	214815800	29450	29450	29450	29450	1046
153	20240620	173400	214815800	29450	29450	29450	29450	0
154	20240620	173300	214815800	29450	29450	29450	29450	0
155	20240620	173200	214815800	29450	29450	29450	29450	0
156	20240620	173100	214815800	29450	29450	29450	29450	0
157	20240620	173000	214815800	29450	29450	29450	29450	0
158	20240620	172900	214815800	29450	29450	29450	29450	0
159	20240620	172800	214815800	29450	29450	29450	29450	0
160	20240620	172700	214815800	29450	29450	29450	29450	0
161	20240620	172600	214815800	29450	29450	29450	29450	0
162	20240620	172500	214815800	29450	29450	29450	29450	0
163	20240620	172400	214815800	29450	29450	29450	29450	0
164	20240620	172300	214815800	29450	29450	29450	29450	0
165	20240620	172200	214815800	29450	29450	29450	29450	0
166	20240620	172100	214815800	29450	29450	29450	29450	0
167	20240620	172000	214815800	29450	29450	29450	29450	0
168	20240620	171900	214815800	29450	29450	29450	29450	0
169	20240620	171800	214815800	29450	29450	29450	29450	0
170	20240620	171700	214815800	29450	29450	29450	29450	0
171	20240620	171600	214815800	29450	29450	29450	29450	0
172	20240620	171500	214815800	29450	29450	29450	29450	0
173	20240620	171400	214815800	29450	29450	29450	29450	0
174	20240620	171300	214815800	29450	29450	29450	29450	0
175	20240620	171200	214815800	29450	29450	29450	29450	0
176	20240620	171100	214815800	29450	29450	29450	29450	0
177	20240620	171000	214815800	29450	29450	29450	29450	0
178	20240620	170900	214815800	29450	29450	29450	29450	0
179	20240620	170800	214815800	29450	29450	29450	29450	0
180	20240620	170700	214815800	29450	29450	29450	29450	0
181	20240620	170600	214815800	29450	29450	29450	29450	0
182	20240620	170500	214815800	29450	29450	29450	29450	1046
183	20240620	170400	214815800	29450	29450	29450	29450	0
184	20240620	170300	214815800	29450	29450	29450	29450	0
185	20240620	170200	214815800	29450	29450	29450	29450	0
186	20240620	170100	214815800	29450	29450	29450	29450	0
187	20240620	170000	214815800	29450	29450	29450	29450	0
188	20240620	165900	214815800	29450	29450	29450	29450	0
189	20240620	165800	214815800	29450	29450	29450	29450	0
190	20240620	165700	214815800	29450	29450	29450	29450	0
191	20240620	165600	214815800	29450	29450	29450	29450	0
192	20240620	165500	214815800	29450	29450	29450	29450	0
193	20240620	165400	214815800	29450	29450	29450	29450	0
194	20240620	165300	214815800	29450	29450	29450	29450	0
195	20240620	165200	214815800	29450	29450	29450	29450	0
196	20240620	165100	214815800	29450	29450	29450	29450	0
197	20240620	165000	214815800	29450	29450	29450	29450	0
198	20240620	164900	214815800	29450	29450	29450	29450	0
199	20240620	164800	214815800	29450	29450	29450	29450	0
200	20240620	164700	214815800	29450	29450	29450	29450	0
201	20240620	164600	214815800	29450	29450	29450	29450	0
202	20240620	164500	214815800	29450	29450	29450	29450	0
203	20240620	164400	214815800	29450	29450	29450	29450	0
204	20240620	164300	214815800	29450	29450	29450	29450	0
205	20240620	164200	214815800	29450	29450	29450	29450	0
206	20240620	164100	214815800	29450	29450	29450	29450	0
207	20240620	164000	214815800	29450	29450	29450	29450	0
208	20240620	163900	214815800	29450	29450	29450	29450	0
209	20240620	163800	214815800	29450	29450	29450	29450	0
210	20240620	163700	214815800	29450	29450	29450	29450	0
211	20240620	163600	214815800	29450	29450	29450	29450	0
212	20240620	163500	214815800	29450	29450	29450	29450	1046
213	20240620	163400	214815800	29450	29450	29450	29450	0
214	20240620	163300	214815800	29450	29450	29450	29450	0
215	20240620	163200	214815800	29450	29450	29450	29450	0
216	20240620	163100	214815800	29450	29450	29450	29450	0
217	20240620	163000	214815800	29450	29450	29450	29450	0
218	20240620	162900	214815800	29450	29450	29450	29450	0
219	20240620	162800	214815800	29450	29450	29450	29450	0
220	20240620	162700	214815800	29450	29450	29450	29450	0
221	20240620	162600	214815800	29450	29450	29450	29450	0
222	20240620	162500	214815800	29450	29450	29450	29450	0
223	20240620	162400	214815800	29450	29450	29450	29450	0
224	20240620	162300	214815800	29450	29450	29450	29450	0
225	20240620	162200	214815800	29450	29450	29450	29450	0
226	20240620	162100	214815800	29450	29450	29450	29450	0
227	20240620	162000	214815800	29450	29450	29450	29450	0
228	20240620	161900	214815800	29450	29450	29450	29450	0
229	20240620	161800	214815800	29450	29450	29450	29450	0
230	20240620	161700	214815800	29450	29450	29450	29450	0
231	20240620	161600	214815800	29450	29450	29450	29450	0
232	20240620	161500	214815800	29450	29450	29450	29450	0
233	20240620	161400	214815800	29450	29450	29450	29450	0
234	20240620	161300	214815800	29450	29450	29450	29450	0
235	20240620	161200	214815800	29450	29450	29450	29450	0
236	20240620	161100	214815800	29450	29450	29450	29450	0
237	20240620	161000	214815800	29450	29450	29450	29450	0
238	20240620	160900	214815800	29450	29450	29450	29450	0
239	20240620	160800	214815800	29450	29450	29450	29450	0
240	20240620	160700	214815800	29450	29450	29450	29450	0
241	20240620	160600	214815800	29450	29450	29450	29450	0
242	20240620	160500	214815800	29450	29450	29450	29450	1046
243	20240620	160400	214815800	29450	29450	29450	29450	0
244	20240620	160300	214815800	29450	29450	29450	29450	0
245	20240620	160200	214815800	29450	29450	29450	29450	0
246	20240620	160100	214815800	29450	29450	29450	29450	0
247	20240620	160000	214815800	29450	29450	29450	29450	0
248	20240620	155900	214815800	29450	29450	29450	29450	0
249	20240620	155800	214815800	29450	29450	29450	29450	0
250	20240620	155700	214815800	29450	29450	29450	29450	0
251	20240620	155600	214815800	29450	29450	29450	29450	0
252	20240620	155500	214815800	29450	29450	29450	29450	0
253	20240620	155400	214815800	29450	29450	29450	29450	0
254	20240620	155300	214815800	29450	29450	29450	29450	0
255	20240620	155200	214815800	29450	29450	29450	29450	0
256	20240620	155100	214815800	29450	29450	29450	29450	0
257	20240620	155000	214815800	29450	29450	29450	29450	0
258	20240620	154900	214815800	29450	29450	29450	29450	0
259	20240620	154800	214815800	29450	29450	29450	29450	0
260	20240620	154700	214815800	29450	29450	29450	29450	0
261	20240620	154600	214815800	29450	29450	29450	29450	0
262	20240620	154500	214815800	29450	29450	29450	29450	0
263	20240620	154400	214815800	29450	29450	29450	29450	0
264	20240620	154300	214815800	29450	29450	29450	29450	0
265	20240620	154200	214815800	29450	29450	29450	29450	0
266	20240620	154100	214815800	29450	29450	29450	29450	0
267	20240620	154000	214815800	29450	29450	29450	29450	0
268	20240620	153900	214815800	29450	29450	29450	29450	0
269	20240620	153800	214815800	29450	29450	29450	29450	0
270	20240620	153700	214815800	29450	29450	29450	29450	0
271	20240620	153600	214815800	29450	29450	29450	29450	0
272	20240620	153500	214815800	29450	29450	29450	29450	1046
273	20240620	153400	214815800	29450	29450	29450	29450	0
274	20240620	153300	214815800	29450	29450	29450	29450	0
275	20240620	153200	214815800	29450	29450	29450	29450	0
276	20240620	153100	214815800	29450	29450	29450	29450	0
277	20240620	153000	214815800	29450	29450	29450	29450	1046
278	20240620	152900	184011100	29350	29350	29350	29350	0
279	20240620	152800	184011100	29350	29350	29350	29350	0
280	20240620	152700	184011100	29350	29350	29350	29350	0
281	20240620	152600	184011100	29350	29350	29350	29350	0
282	20240620	152500	184011100	29350	29350	29350	29350	0
283	20240620	152400	184011100	29350	29350	29350	29350	0
284	20240620	152300	184011100	29350	29350	29350	29350	0
285	20240620	152200	184011100	29350	29350	29350	29350	0
286	20240620	152100	184011100	29350	29350	29350	29350	0
287	20240620	152000	184011100	29350	29350	29350	29350	0
288	20240620	151900	184011100	29350	29300	29350	29300	17
289	20240620	151800	183512650	29300	29350	29350	29300	27
290	20240620	151700	182721300	29350	29300	29350	29300	3
291	20240620	151600	182633300	29300	29300	29300	29300	0
292	20240620	151500	182633300	29300	29300	29300	29300	0
293	20240620	151400	182633300	29300	29300	29300	29300	0
294	20240620	151300	182633300	29300	29300	29300	29300	0
295	20240620	151200	182633300	29300	29250	29300	29250	2
296	20240620	151100	182574750	29350	29350	29350	29350	0
297	20240620	151000	182574750	29350	29300	29350	29300	8
298	20240620	150900	182340000	29300	29300	29300	29300	0
299	20240620	150800	182340000	29300	29300	29300	29300	0
300	20240620	150700	182340000	29300	29300	29300	29300	1
301	20240620	150600	182310700	29250	29250	29250	29250	1
302	20240620	150500	182281450	29350	29350	29350	29350	0
303	20240620	150400	182281450	29350	29350	29350	29350	6
304	20240620	150300	182105350	29300	29300	29300	29300	1
305	20240620	150200	182076050	29350	29350	29350	29350	0
306	20240620	150100	182076050	29350	29350	29350	29350	0
307	20240620	150000	182076050	29350	29350	29350	29350	1
308	20240620	145900	182046700	29350	29350	29350	29350	2
309	20240620	145800	181988000	29400	29400	29400	29400	3
310	20240620	145700	181899800	29400	29400	29400	29400	2
311	20240620	145600	181841000	29400	29400	29400	29400	0
312	20240620	145500	181841000	29400	29400	29400	29400	1
313	20240620	145400	181811600	29400	29350	29400	29350	4
314	20240620	145300	181694050	29350	29350	29350	29350	0
315	20240620	145200	181694050	29350	29350	29350	29350	0
316	20240620	145100	181694050	29350	29350	29350	29350	4
317	20240620	145000	181576650	29350	29400	29400	29350	131
318	20240620	144900	177730300	29400	29400	29400	29400	1
319	20240620	144800	177700900	29400	29400	29400	29400	0
320	20240620	144700	177700900	29400	29400	29400	29400	0
321	20240620	144600	177700900	29400	29400	29400	29400	0
322	20240620	144500	177700900	29400	29400	29400	29400	21
323	20240620	144400	177083500	29450	29450	29450	29450	1
324	20240620	144300	177054050	29400	29400	29400	29400	1
325	20240620	144200	177024650	29450	29450	29450	29450	0
326	20240620	144100	177024650	29450	29450	29450	29450	3
327	20240620	144000	176936300	29450	29400	29450	29400	12
328	20240620	143900	176583400	29400	29400	29400	29400	0
329	20240620	143800	176583400	29400	29400	29400	29400	1
330	20240620	143700	176554000	29450	29450	29450	29450	1
331	20240620	143600	176524550	29400	29400	29400	29400	0
332	20240620	143500	176524550	29400	29400	29400	29400	242
333	20240620	143400	169409750	29400	29450	29450	29400	91
334	20240620	143300	166734200	29450	29450	29450	29450	52
335	20240620	143200	165202800	29400	29400	29400	29400	1
336	20240620	143100	165173400	29450	29450	29450	29450	0
337	20240620	143000	165173400	29450	29450	29450	29450	13
338	20240620	142900	164790550	29400	29450	29450	29400	2
339	20240620	142800	164731700	29400	29400	29400	29400	0
340	20240620	142700	164731700	29400	29400	29400	29400	0
341	20240620	142600	164731700	29400	29400	29400	29400	2
342	20240620	142500	164672900	29450	29450	29450	29450	2
343	20240620	142400	164614000	29400	29400	29400	29400	0
344	20240620	142300	164614000	29400	29400	29400	29400	0
345	20240620	142200	164614000	29400	29450	29450	29400	16
346	20240620	142100	164142850	29400	29400	29400	29400	1
347	20240620	142000	164113450	29400	29400	29400	29400	0
348	20240620	141900	164113450	29400	29450	29450	29400	28
349	20240620	141800	163288900	29450	29450	29450	29450	2
350	20240620	141700	163230000	29400	29400	29400	29400	0
351	20240620	141600	163230000	29400	29400	29400	29400	1
352	20240620	141500	163200600	29400	29400	29400	29400	3
353	20240620	141400	163112400	29400	29400	29400	29400	0
354	20240620	141300	163112400	29400	29400	29400	29400	2
355	20240620	141200	163053600	29400	29400	29400	29400	5
356	20240620	141100	162906600	29400	29450	29450	29400	8
357	20240620	141000	162671300	29400	29450	29450	29400	76
358	20240620	140900	160433150	29450	29450	29450	29450	85
359	20240620	140800	157929900	29400	29450	29450	29400	263
360	20240620	140700	150184600	29400	29400	29400	29400	0
361	20240620	140600	150184600	29400	29400	29400	29400	0
362	20240620	140500	150184600	29400	29400	29400	29400	1
363	20240620	140400	150155200	29450	29400	29450	29400	51
364	20240620	140300	148653300	29450	29450	29450	29450	3
365	20240620	140200	148564950	29450	29450	29450	29450	15
366	20240620	140100	148123200	29450	29400	29450	29400	25
367	20240620	140000	147387050	29400	29400	29400	29400	2
368	20240620	135900	147328250	29450	29400	29450	29400	3
369	20240620	135800	147239950	29450	29400	29450	29400	333
370	20240620	135700	137433150	29400	29400	29400	29400	2
371	20240620	135600	137374350	29400	29450	29450	29400	16
372	20240620	135500	136903550	29450	29400	29450	29400	673
373	20240620	135400	117083850	29400	29400	29400	29400	0
374	20240620	135300	117083850	29400	29400	29400	29400	2
375	20240620	135200	117025050	29450	29400	29450	29400	3
376	20240620	135100	116936750	29400	29400	29400	29400	0
377	20240620	135000	116936750	29400	29400	29400	29400	41
378	20240620	134900	115731350	29400	29450	29450	29400	3
379	20240620	134800	115643050	29450	29350	29450	29350	20
380	20240620	134700	115055900	29300	29350	29350	29300	41
381	20240620	134600	113852600	29350	29300	29350	29300	2
382	20240620	134500	113793950	29350	29350	29350	29350	4
383	20240620	134400	113676550	29300	29300	29300	29300	0
384	20240620	134300	113676550	29300	29300	29300	29300	0
385	20240620	134200	113676550	29300	29300	29300	29300	2
386	20240620	134100	113617950	29350	29350	29350	29350	1
387	20240620	134000	113588600	29300	29300	29300	29300	0
388	20240620	133900	113588600	29300	29300	29300	29300	1
389	20240620	133800	113559300	29350	29350	29350	29350	3
390	20240620	133700	113471250	29350	29350	29350	29350	6
391	20240620	133600	113295150	29300	29300	29300	29300	1
392	20240620	133500	113265850	29300	29300	29300	29300	1
393	20240620	133400	113236550	29300	29300	29300	29300	0
394	20240620	133300	113236550	29300	29250	29300	29250	264
395	20240620	133200	105501800	29200	29200	29200	29200	1
396	20240620	133100	105472600	29200	29200	29200	29200	1
397	20240620	133000	105443400	29200	29200	29200	29200	0
398	20240620	132900	105443400	29200	29200	29200	29200	0
399	20240620	132800	105443400	29200	29200	29200	29200	1
400	20240620	132700	105414200	29200	29200	29200	29200	0
401	20240620	132600	105414200	29200	29200	29200	29200	0
402	20240620	132500	105414200	29200	29200	29200	29200	2
403	20240620	132400	105355800	29200	29200	29200	29200	0
404	20240620	132300	105355800	29200	29200	29200	29200	0
405	20240620	132200	105355800	29200	29200	29200	29200	0
406	20240620	132100	105355800	29200	29200	29200	29200	0
407	20240620	132000	105355800	29200	29200	29200	29200	1
408	20240620	131900	105326600	29150	29250	29250	29150	3
409	20240620	131800	105238950	29250	29250	29250	29250	7
410	20240620	131700	105034200	29250	29250	29250	29250	0
411	20240620	131600	105034200	29250	29250	29250	29250	1
412	20240620	131500	105004950	29250	29250	29250	29250	0
413	20240620	131400	105004950	29250	29250	29250	29250	1
414	20240620	131300	104975700	29250	29250	29250	29250	0
415	20240620	131200	104975700	29250	29250	29250	29250	1
416	20240620	131100	104946450	29250	29250	29250	29250	0
417	20240620	131000	104946450	29250	29250	29250	29250	0
418	20240620	130900	104946450	29250	29250	29250	29250	1
419	20240620	130800	104917200	29250	29250	29250	29250	1
420	20240620	130700	104887950	29250	29250	29250	29250	2
421	20240620	130600	104829450	29200	29200	29200	29200	0
422	20240620	130500	104829450	29200	29200	29200	29200	3
423	20240620	130400	104741850	29200	29200	29200	29200	0
424	20240620	130300	104741850	29200	29200	29200	29200	0
425	20240620	130200	104741850	29200	29200	29200	29200	134
426	20240620	130100	100829050	29250	29250	29250	29250	0
427	20240620	130000	100829050	29250	29300	29300	29250	43
428	20240620	125900	99571200	29250	29250	29250	29250	0
429	20240620	125800	99571200	29250	29250	29250	29250	1
430	20240620	125700	99541950	29250	29300	29300	29250	3
431	20240620	125600	99454100	29300	29300	29300	29300	1
432	20240620	125500	99424800	29250	29250	29250	29250	1
433	20240620	125400	99395550	29250	29250	29250	29250	0
434	20240620	125300	99395550	29250	29300	29300	29250	8
435	20240620	125200	99161500	29250	29250	29250	29250	1
436	20240620	125100	99132250	29250	29250	29250	29250	3
437	20240620	125000	99044500	29250	29250	29250	29250	0
438	20240620	124900	99044500	29250	29250	29250	29250	266
439	20240620	124800	91264000	29200	29200	29200	29200	1
440	20240620	124700	91234800	29250	29250	29250	29250	3
441	20240620	124600	91147050	29200	29200	29200	29200	2
442	20240620	124500	91088650	29250	29250	29250	29250	2
443	20240620	124400	91030150	29200	29200	29200	29200	137
444	20240620	124300	87029750	29150	29150	29150	29150	1
445	20240620	124200	87000600	29200	29200	29200	29200	3
446	20240620	124100	86913000	29150	29150	29150	29150	1
447	20240620	124000	86883850	29150	29150	29150	29150	0
448	20240620	123900	86883850	29150	29200	29200	29150	3
449	20240620	123800	86796300	29200	29200	29200	29200	2
450	20240620	123700	86737900	29150	29150	29150	29150	0
451	20240620	123600	86737900	29150	29150	29150	29150	1
452	20240620	123500	86708750	29150	29150	29150	29150	1
453	20240620	123400	86679600	29150	29150	29150	29150	1
454	20240620	123300	86650450	29100	29100	29100	29100	0
455	20240620	123200	86650450	29100	29100	29100	29100	2
456	20240620	123100	86592250	29100	29100	29100	29100	0
457	20240620	123000	86592250	29100	29100	29100	29100	0
458	20240620	122900	86592250	29100	29100	29100	29100	1
459	20240620	122800	86563150	29100	29100	29100	29100	0
460	20240620	122700	86563150	29100	29100	29100	29100	0
461	20240620	122600	86563150	29100	29100	29100	29100	0
462	20240620	122500	86563150	29100	29200	29200	29100	11
463	20240620	122400	86242050	29200	29150	29200	29150	2
464	20240620	122300	86183700	29200	29200	29200	29200	2
465	20240620	122200	86125300	29100	29100	29100	29100	2
466	20240620	122100	86067100	29100	29100	29100	29100	0
467	20240620	122000	86067100	29100	29150	29150	29100	11
468	20240620	121900	85746900	29200	29150	29200	29150	8
469	20240620	121800	85513650	29150	29150	29150	29150	2
470	20240620	121700	85455350	29200	29200	29200	29200	0
471	20240620	121600	85455350	29200	29200	29200	29200	7
472	20240620	121500	85250950	29150	29150	29150	29150	1
473	20240620	121400	85221800	29150	29150	29150	29150	0
474	20240620	121300	85221800	29150	29150	29150	29150	1
475	20240620	121200	85192650	29150	29150	29150	29150	1
476	20240620	121100	85163500	29100	29100	29100	29100	0
477	20240620	121000	85163500	29100	29100	29100	29100	1
478	20240620	120900	85134400	29100	29100	29100	29100	0
479	20240620	120800	85134400	29100	29100	29100	29100	0
480	20240620	120700	85134400	29100	29100	29100	29100	1
481	20240620	120600	85105300	29100	29100	29100	29100	1
482	20240620	120500	85076200	29100	29100	29100	29100	0
483	20240620	120400	85076200	29100	29100	29100	29100	0
484	20240620	120300	85076200	29100	29100	29100	29100	1
485	20240620	120200	85047100	29100	29100	29100	29100	0
486	20240620	120100	85047100	29100	29100	29100	29100	3
487	20240620	120000	84959800	29100	29100	29100	29100	36
488	20240620	115900	83912200	29100	29100	29100	29100	1
489	20240620	115800	83883100	29150	29150	29150	29150	14
490	20240620	115700	83475000	29150	29150	29150	29150	0
491	20240620	115600	83475000	29150	29150	29150	29150	2
492	20240620	115500	83416700	29200	29200	29200	29200	0
493	20240620	115400	83416700	29200	29200	29200	29200	3
494	20240620	115300	83329100	29200	29200	29200	29200	2
495	20240620	115200	83270700	29150	29150	29150	29150	1
496	20240620	115100	83241550	29150	29150	29150	29150	1
497	20240620	115000	83212400	29200	29150	29200	29150	23
498	20240620	114900	82541900	29150	29150	29150	29150	1
499	20240620	114800	82512750	29150	29150	29150	29150	0
500	20240620	114700	82512750	29150	29150	29150	29150	5
501	20240620	114600	82367000	29150	29150	29200	29150	20
502	20240620	114500	81783950	29150	29150	29150	29150	2
503	20240620	114400	81725650	29200	29200	29200	29200	0
504	20240620	114300	81725650	29200	29200	29200	29200	5
505	20240620	114200	81579650	29200	29150	29200	29150	4
506	20240620	114100	81462950	29150	29150	29150	29150	2
507	20240620	114000	81404650	29150	29150	29150	29150	0
508	20240620	113900	81404650	29150	29150	29150	29150	1
509	20240620	113800	81375500	29150	29150	29150	29150	0
510	20240620	113700	81375500	29150	29150	29150	29150	0
511	20240620	113600	81375500	29150	29150	29150	29150	1
512	20240620	113500	81346350	29200	29200	29200	29200	3
513	20240620	113400	81258750	29150	29150	29150	29150	1
514	20240620	113300	81229600	29200	29200	29200	29200	0
515	20240620	113200	81229600	29200	29200	29200	29200	2
516	20240620	113100	81171200	29200	29200	29200	29200	1
517	20240620	113000	81142000	29150	29150	29150	29150	0
518	20240620	112900	81142000	29150	29150	29150	29150	0
519	20240620	112800	81142000	29150	29200	29200	29150	4
520	20240620	112700	81025250	29200	29200	29200	29200	0
521	20240620	112600	81025250	29200	29200	29200	29200	0
522	20240620	112500	81025250	29200	29200	29200	29200	2
523	20240620	112400	80966850	29200	29200	29200	29200	1
524	20240620	112300	80937650	29150	29150	29150	29150	1
525	20240620	112200	80908500	29200	29200	29200	29200	0
526	20240620	112100	80908500	29200	29200	29200	29200	3
527	20240620	112000	80820900	29200	29200	29200	29200	5
528	20240620	111900	80674900	29150	29150	29150	29150	0
529	20240620	111800	80674900	29150	29150	29150	29150	1
530	20240620	111700	80645750	29150	29150	29150	29150	18
531	20240620	111600	80121050	29150	29150	29150	29150	0
532	20240620	111500	80121050	29150	29150	29150	29150	0
533	20240620	111400	80121050	29150	29150	29150	29150	0
534	20240620	111300	80121050	29150	29200	29200	29150	42
535	20240620	111200	78896650	29150	29150	29150	29150	1
536	20240620	111100	78867500	29150	29150	29150	29150	2
537	20240620	111000	78809200	29150	29150	29150	29150	0
538	20240620	110900	78809200	29150	29200	29200	29150	2
539	20240620	110800	78750850	29150	29150	29150	29150	0
540	20240620	110700	78750850	29150	29150	29150	29150	46
541	20240620	110600	77409950	29150	29200	29200	29150	4
542	20240620	110500	77293200	29200	29200	29200	29200	1
543	20240620	110400	77264000	29200	29200	29200	29200	0
544	20240620	110300	77264000	29200	29200	29200	29200	12
545	20240620	110200	76913600	29200	29200	29200	29200	1
546	20240620	110100	76884400	29150	29150	29150	29150	0
547	20240620	110000	76884400	29150	29150	29150	29150	129
548	20240620	105900	73124050	29150	29150	29150	29150	3
549	20240620	105800	73036600	29150	29150	29150	29150	2
550	20240620	105700	72978300	29100	29100	29100	29100	0
551	20240620	105600	72978300	29100	29100	29100	29100	1
552	20240620	105500	72949200	29100	29100	29100	29100	1
553	20240620	105400	72920100	29150	29150	29150	29150	32
554	20240620	105300	71987300	29150	29150	29150	29150	2
555	20240620	105200	71929000	29150	29150	29150	29150	0
556	20240620	105100	71929000	29150	29150	29150	29150	5
557	20240620	105000	71783250	29100	29100	29100	29100	0
558	20240620	104900	71783250	29100	29100	29100	29100	1
559	20240620	104800	71754150	29100	29100	29100	29100	5
560	20240620	104700	71608650	29100	29150	29150	29100	21
561	20240620	104600	70997500	29100	29100	29100	29100	0
562	20240620	104500	70997500	29100	29100	29100	29100	0
563	20240620	104400	70997500	29100	29100	29100	29100	5
564	20240620	104300	70852000	29150	29150	29150	29150	1
565	20240620	104200	70822850	29150	29150	29150	29150	0
566	20240620	104100	70822850	29150	29150	29150	29150	3
567	20240620	104000	70735400	29150	29150	29150	29150	0
568	20240620	103900	70735400	29150	29150	29150	29150	1
569	20240620	103800	70706250	29100	29100	29100	29100	1
570	20240620	103700	70677150	29150	29150	29150	29150	0
571	20240620	103600	70677150	29150	29150	29150	29150	4
572	20240620	103500	70560550	29100	29100	29100	29100	0
573	20240620	103400	70560550	29100	29100	29100	29100	0
574	20240620	103300	70560550	29100	29100	29100	29100	1
575	20240620	103200	70531450	29150	29150	29150	29150	3
576	20240620	103100	70444000	29150	29150	29150	29150	0
577	20240620	103000	70444000	29150	29150	29150	29150	0
578	20240620	102900	70444000	29150	29150	29150	29150	5
579	20240620	102800	70298250	29150	29150	29150	29150	2
580	20240620	102700	70239950	29100	29100	29100	29100	1
581	20240620	102600	70210850	29100	29100	29100	29100	0
582	20240620	102500	70210850	29100	29100	29100	29100	0
583	20240620	102400	70210850	29100	29100	29100	29100	0
584	20240620	102300	70210850	29100	29100	29100	29100	0
585	20240620	102200	70210850	29100	29100	29100	29100	0
586	20240620	102100	70210850	29100	29150	29150	29100	2
587	20240620	102000	70152600	29100	29100	29100	29100	0
588	20240620	101900	70152600	29100	29100	29100	29100	0
589	20240620	101800	70152600	29100	29100	29100	29100	0
590	20240620	101700	70152600	29100	29100	29100	29100	242
591	20240620	101600	63110400	29100	29100	29100	29100	259
592	20240620	101500	55573500	29100	29100	29100	29100	0
593	20240620	101400	55573500	29100	29100	29100	29100	0
594	20240620	101300	55573500	29100	29100	29100	29100	0
595	20240620	101200	55573500	29100	29100	29100	29100	0
596	20240620	101100	55573500	29100	29100	29100	29100	5
597	20240620	101000	55428000	29100	29100	29100	29100	1
598	20240620	100900	55398900	29100	29100	29100	29100	3
599	20240620	100800	55311600	29100	29100	29100	29100	100
600	20240620	100700	52401600	29100	29100	29100	29100	0
601	20240620	100600	52401600	29100	29100	29100	29100	3
602	20240620	100500	52314300	29100	29100	29100	29100	1
603	20240620	100400	52285200	29150	29150	29150	29150	1
604	20240620	100300	52256050	29100	29100	29100	29100	428
605	20240620	100200	39801250	29150	29150	29150	29150	1
606	20240620	100100	39772100	29100	29100	29100	29100	0
607	20240620	100000	39772100	29100	29100	29100	29100	0
608	20240620	095900	39772100	29100	29150	29150	29100	12
609	20240620	095800	39422350	29100	29100	29100	29100	0
610	20240620	095700	39422350	29100	29100	29100	29100	0
611	20240620	095600	39422350	29100	29100	29100	29100	5
612	20240620	095500	39276850	29150	29150	29150	29150	8
613	20240620	095400	39043650	29150	29100	29150	29100	3
614	20240620	095300	38956250	29100	29100	29100	29100	0
615	20240620	095200	38956250	29100	29100	29100	29100	0
616	20240620	095100	38956250	29100	29100	29100	29100	0
617	20240620	095000	38956250	29100	29100	29100	29100	0
618	20240620	094900	38956250	29100	29100	29100	29100	0
619	20240620	094800	38956250	29100	29100	29100	29100	3
620	20240620	094700	38868950	29100	29100	29100	29100	110
621	20240620	094600	35667950	29100	29100	29100	29100	0
622	20240620	094500	35667950	29100	29100	29100	29100	422
623	20240620	094400	23387750	29100	29100	29100	29100	7
624	20240620	094300	23184050	29100	29050	29100	29050	77
625	20240620	094200	20943400	29100	29100	29100	29100	0
626	20240620	094100	20943400	29100	29100	29100	29100	0
627	20240620	094000	20943400	29100	29100	29100	29100	2
628	20240620	093900	20885200	29100	29100	29100	29100	0
629	20240620	093800	20885200	29100	29050	29100	29050	2
630	20240620	093700	20827050	29100	29100	29100	29100	1
631	20240620	093600	20797950	29100	29100	29100	29100	0
632	20240620	093500	20797950	29100	29100	29100	29100	0
633	20240620	093400	20797950	29100	29100	29100	29100	0
634	20240620	093300	20797950	29100	29100	29100	29100	3
635	20240620	093200	20710650	29100	29050	29100	29050	3
636	20240620	093100	20623400	29100	29100	29100	29100	0
637	20240620	093000	20623400	29100	29100	29100	29100	30
638	20240620	092900	19750400	29100	29100	29100	29100	7
639	20240620	092800	19546700	29100	29100	29100	29100	1
640	20240620	092700	19517600	29100	29100	29100	29100	0
641	20240620	092600	19517600	29100	29100	29100	29100	8
642	20240620	092500	19284800	29100	29100	29100	29100	1
643	20240620	092400	19255700	29100	29100	29100	29100	0
644	20240620	092300	19255700	29100	29100	29100	29100	0
645	20240620	092200	19255700	29100	28950	29100	28950	56
646	20240620	092100	17626700	28950	28950	28950	28950	0
647	20240620	092000	17626700	28950	28950	28950	28950	303
648	20240620	091900	8854850	28950	28950	28950	28950	0
649	20240620	091800	8854850	28950	28950	28950	28950	0
650	20240620	091700	8854850	28950	28950	28950	28950	28
651	20240620	091600	8044250	28950	28950	28950	28950	1
652	20240620	091500	8015300	28950	28950	29200	28950	112
653	20240620	091400	4768000	29000	29200	29200	29000	71
654	20240620	091300	2707800	29200	29200	29200	29200	5
655	20240620	091200	2561800	29200	29200	29200	29200	0
656	20240620	091100	2561800	29200	29200	29200	29200	4
657	20240620	091000	2445000	29250	29250	29250	29250	0
658	20240620	090900	2445000	29250	29250	29250	29250	0
659	20240620	090800	2445000	29250	29250	29250	29250	0
660	20240620	090700	2445000	29250	29250	29250	29250	0
661	20240620	090600	2445000	29250	29250	29250	29250	0
662	20240620	090500	2445000	29250	29250	29250	29250	0
663	20240620	090400	2445000	29250	29250	29250	29250	0
664	20240620	090300	2445000	29250	29250	29250	29250	17
665	20240620	090200	1947750	29000	29000	29000	29000	0
666	20240620	090100	1947750	29000	29000	29000	29000	0
667	20240620	090000	1947750	29000	29250	29250	29000	67