KissMeData/044990/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192900	227070850	29500	29500	29500	29500	851
3	20240625	192800	227070850	29500	29500	29500	29500	0
4	20240625	192700	227070850	29500	29500	29500	29500	0
5	20240625	192600	227070850	29500	29500	29500	29500	0
6	20240625	192500	227070850	29500	29500	29500	29500	0
7	20240625	192400	227070850	29500	29500	29500	29500	0
8	20240625	192300	227070850	29500	29500	29500	29500	0
9	20240625	192200	227070850	29500	29500	29500	29500	0
10	20240625	192100	227070850	29500	29500	29500	29500	0
11	20240625	192000	227070850	29500	29500	29500	29500	0
12	20240625	191900	227070850	29500	29500	29500	29500	0
13	20240625	191800	227070850	29500	29500	29500	29500	0
14	20240625	191700	227070850	29500	29500	29500	29500	0
15	20240625	191600	227070850	29500	29500	29500	29500	0
16	20240625	191500	227070850	29500	29500	29500	29500	0
17	20240625	191400	227070850	29500	29500	29500	29500	0
18	20240625	191300	227070850	29500	29500	29500	29500	0
19	20240625	191200	227070850	29500	29500	29500	29500	0
20	20240625	191100	227070850	29500	29500	29500	29500	0
21	20240625	191000	227070850	29500	29500	29500	29500	0
22	20240625	190900	227070850	29500	29500	29500	29500	0
23	20240625	190800	227070850	29500	29500	29500	29500	0
24	20240625	190700	227070850	29500	29500	29500	29500	0
25	20240625	190600	227070850	29500	29500	29500	29500	0
26	20240625	190500	227070850	29500	29500	29500	29500	0
27	20240625	190400	227070850	29500	29500	29500	29500	0
28	20240625	190300	227070850	29500	29500	29500	29500	0
29	20240625	190200	227070850	29500	29500	29500	29500	0
30	20240625	190100	227070850	29500	29500	29500	29500	0
31	20240625	190000	227070850	29500	29500	29500	29500	0
32	20240625	185900	227070850	29500	29500	29500	29500	851
33	20240625	185800	227070850	29500	29500	29500	29500	0
34	20240625	185700	227070850	29500	29500	29500	29500	0
35	20240625	185600	227070850	29500	29500	29500	29500	0
36	20240625	185500	227070850	29500	29500	29500	29500	0
37	20240625	185400	227070850	29500	29500	29500	29500	0
38	20240625	185300	227070850	29500	29500	29500	29500	0
39	20240625	185200	227070850	29500	29500	29500	29500	0
40	20240625	185100	227070850	29500	29500	29500	29500	0
41	20240625	185000	227070850	29500	29500	29500	29500	0
42	20240625	184900	227070850	29500	29500	29500	29500	0
43	20240625	184800	227070850	29500	29500	29500	29500	0
44	20240625	184700	227070850	29500	29500	29500	29500	0
45	20240625	184600	227070850	29500	29500	29500	29500	0
46	20240625	184500	227070850	29500	29500	29500	29500	0
47	20240625	184400	227070850	29500	29500	29500	29500	0
48	20240625	184300	227070850	29500	29500	29500	29500	0
49	20240625	184200	227070850	29500	29500	29500	29500	0
50	20240625	184100	227070850	29500	29500	29500	29500	0
51	20240625	184000	227070850	29500	29500	29500	29500	0
52	20240625	183900	227070850	29500	29500	29500	29500	0
53	20240625	183800	227070850	29500	29500	29500	29500	0
54	20240625	183700	227070850	29500	29500	29500	29500	0
55	20240625	183600	227070850	29500	29500	29500	29500	0
56	20240625	183500	227070850	29500	29500	29500	29500	0
57	20240625	183400	227070850	29500	29500	29500	29500	0
58	20240625	183300	227070850	29500	29500	29500	29500	0
59	20240625	183200	227070850	29500	29500	29500	29500	0
60	20240625	183100	227070850	29500	29500	29500	29500	0
61	20240625	183000	227070850	29500	29500	29500	29500	0
62	20240625	182900	227070850	29500	29500	29500	29500	851
63	20240625	182800	227070850	29500	29500	29500	29500	0
64	20240625	182700	227070850	29500	29500	29500	29500	0
65	20240625	182600	227070850	29500	29500	29500	29500	0
66	20240625	182500	227070850	29500	29500	29500	29500	0
67	20240625	182400	227070850	29500	29500	29500	29500	0
68	20240625	182300	227070850	29500	29500	29500	29500	0
69	20240625	182200	227070850	29500	29500	29500	29500	0
70	20240625	182100	227070850	29500	29500	29500	29500	0
71	20240625	182000	227070850	29500	29500	29500	29500	0
72	20240625	181900	227070850	29500	29500	29500	29500	0
73	20240625	181800	227070850	29500	29500	29500	29500	0
74	20240625	181700	227070850	29500	29500	29500	29500	0
75	20240625	181600	227070850	29500	29500	29500	29500	0
76	20240625	181500	227070850	29500	29500	29500	29500	0
77	20240625	181400	227070850	29500	29500	29500	29500	0
78	20240625	181300	227070850	29500	29500	29500	29500	0
79	20240625	181200	227070850	29500	29500	29500	29500	0
80	20240625	181100	227070850	29500	29500	29500	29500	0
81	20240625	181000	227070850	29500	29500	29500	29500	0
82	20240625	180900	227070850	29500	29500	29500	29500	0
83	20240625	180800	227070850	29500	29500	29500	29500	0
84	20240625	180700	227070850	29500	29500	29500	29500	0
85	20240625	180600	227070850	29500	29500	29500	29500	0
86	20240625	180500	227070850	29500	29500	29500	29500	0
87	20240625	180400	227070850	29500	29500	29500	29500	0
88	20240625	180300	227070850	29500	29500	29500	29500	0
89	20240625	180200	227070850	29500	29500	29500	29500	0
90	20240625	180100	227070850	29500	29500	29500	29500	0
91	20240625	180000	227070850	29500	29500	29500	29500	0
92	20240625	175900	227070850	29500	29500	29500	29500	851
93	20240625	175800	227070850	29500	29500	29500	29500	0
94	20240625	175700	227070850	29500	29500	29500	29500	0
95	20240625	175600	227070850	29500	29500	29500	29500	0
96	20240625	175500	227070850	29500	29500	29500	29500	0
97	20240625	175400	227070850	29500	29500	29500	29500	0
98	20240625	175300	227070850	29500	29500	29500	29500	0
99	20240625	175200	227070850	29500	29500	29500	29500	0
100	20240625	175100	227070850	29500	29500	29500	29500	0
101	20240625	175000	227070850	29500	29500	29500	29500	0
102	20240625	174900	227070850	29500	29500	29500	29500	0
103	20240625	174800	227070850	29500	29500	29500	29500	0
104	20240625	174700	227070850	29500	29500	29500	29500	0
105	20240625	174600	227070850	29500	29500	29500	29500	0
106	20240625	174500	227070850	29500	29500	29500	29500	0
107	20240625	174400	227070850	29500	29500	29500	29500	0
108	20240625	174300	227070850	29500	29500	29500	29500	0
109	20240625	174200	227070850	29500	29500	29500	29500	0
110	20240625	174100	227070850	29500	29500	29500	29500	0
111	20240625	174000	227070850	29500	29500	29500	29500	0
112	20240625	173900	227070850	29500	29500	29500	29500	0
113	20240625	173800	227070850	29500	29500	29500	29500	0
114	20240625	173700	227070850	29500	29500	29500	29500	0
115	20240625	173600	227070850	29500	29500	29500	29500	0
116	20240625	173500	227070850	29500	29500	29500	29500	0
117	20240625	173400	227070850	29500	29500	29500	29500	0
118	20240625	173300	227070850	29500	29500	29500	29500	0
119	20240625	173200	227070850	29500	29500	29500	29500	0
120	20240625	173100	227070850	29500	29500	29500	29500	0
121	20240625	173000	227070850	29500	29500	29500	29500	0
122	20240625	172900	227070850	29500	29500	29500	29500	851
123	20240625	172800	227070850	29500	29500	29500	29500	0
124	20240625	172700	227070850	29500	29500	29500	29500	0
125	20240625	172600	227070850	29500	29500	29500	29500	0
126	20240625	172500	227070850	29500	29500	29500	29500	0
127	20240625	172400	227070850	29500	29500	29500	29500	0
128	20240625	172300	227070850	29500	29500	29500	29500	0
129	20240625	172200	227070850	29500	29500	29500	29500	0
130	20240625	172100	227070850	29500	29500	29500	29500	0
131	20240625	172000	227070850	29500	29500	29500	29500	0
132	20240625	171900	227070850	29500	29500	29500	29500	0
133	20240625	171800	227070850	29500	29500	29500	29500	0
134	20240625	171700	227070850	29500	29500	29500	29500	0
135	20240625	171600	227070850	29500	29500	29500	29500	0
136	20240625	171500	227070850	29500	29500	29500	29500	0
137	20240625	171400	227070850	29500	29500	29500	29500	0
138	20240625	171300	227070850	29500	29500	29500	29500	0
139	20240625	171200	227070850	29500	29500	29500	29500	0
140	20240625	171100	227070850	29500	29500	29500	29500	0
141	20240625	171000	227070850	29500	29500	29500	29500	0
142	20240625	170900	227070850	29500	29500	29500	29500	0
143	20240625	170800	227070850	29500	29500	29500	29500	0
144	20240625	170700	227070850	29500	29500	29500	29500	0
145	20240625	170600	227070850	29500	29500	29500	29500	0
146	20240625	170500	227070850	29500	29500	29500	29500	0
147	20240625	170400	227070850	29500	29500	29500	29500	0
148	20240625	170300	227070850	29500	29500	29500	29500	0
149	20240625	170200	227070850	29500	29500	29500	29500	0
150	20240625	170100	227070850	29500	29500	29500	29500	0
151	20240625	170000	227070850	29500	29500	29500	29500	0
152	20240625	165900	227070850	29500	29500	29500	29500	851
153	20240625	165800	227070850	29500	29500	29500	29500	0
154	20240625	165700	227070850	29500	29500	29500	29500	0
155	20240625	165600	227070850	29500	29500	29500	29500	0
156	20240625	165500	227070850	29500	29500	29500	29500	0
157	20240625	165400	227070850	29500	29500	29500	29500	0
158	20240625	165300	227070850	29500	29500	29500	29500	0
159	20240625	165200	227070850	29500	29500	29500	29500	0
160	20240625	165100	227070850	29500	29500	29500	29500	0
161	20240625	165000	227070850	29500	29500	29500	29500	0
162	20240625	164900	227070850	29500	29500	29500	29500	0
163	20240625	164800	227070850	29500	29500	29500	29500	0
164	20240625	164700	227070850	29500	29500	29500	29500	0
165	20240625	164600	227070850	29500	29500	29500	29500	0
166	20240625	164500	227070850	29500	29500	29500	29500	0
167	20240625	164400	227070850	29500	29500	29500	29500	0
168	20240625	164300	227070850	29500	29500	29500	29500	0
169	20240625	164200	227070850	29500	29500	29500	29500	0
170	20240625	164100	227070850	29500	29500	29500	29500	0
171	20240625	164000	227070850	29500	29500	29500	29500	0
172	20240625	163900	227070850	29500	29500	29500	29500	0
173	20240625	163800	227070850	29500	29500	29500	29500	0
174	20240625	163700	227070850	29500	29500	29500	29500	0
175	20240625	163600	227070850	29500	29500	29500	29500	0
176	20240625	163500	227070850	29500	29500	29500	29500	0
177	20240625	163400	227070850	29500	29500	29500	29500	0
178	20240625	163300	227070850	29500	29500	29500	29500	0
179	20240625	163200	227070850	29500	29500	29500	29500	0
180	20240625	163100	227070850	29500	29500	29500	29500	0
181	20240625	163000	227070850	29500	29500	29500	29500	0
182	20240625	162900	227070850	29500	29500	29500	29500	851
183	20240625	162800	227070850	29500	29500	29500	29500	0
184	20240625	162700	227070850	29500	29500	29500	29500	0
185	20240625	162600	227070850	29500	29500	29500	29500	0
186	20240625	162500	227070850	29500	29500	29500	29500	0
187	20240625	162400	227070850	29500	29500	29500	29500	0
188	20240625	162300	227070850	29500	29500	29500	29500	0
189	20240625	162200	227070850	29500	29500	29500	29500	0
190	20240625	162100	227070850	29500	29500	29500	29500	0
191	20240625	162000	227070850	29500	29500	29500	29500	0
192	20240625	161900	227070850	29500	29500	29500	29500	0
193	20240625	161800	227070850	29500	29500	29500	29500	0
194	20240625	161700	227070850	29500	29500	29500	29500	0
195	20240625	161600	227070850	29500	29500	29500	29500	0
196	20240625	161500	227070850	29500	29500	29500	29500	0
197	20240625	161400	227070850	29500	29500	29500	29500	0
198	20240625	161300	227070850	29500	29500	29500	29500	0
199	20240625	161200	227070850	29500	29500	29500	29500	0
200	20240625	161100	227070850	29500	29500	29500	29500	0
201	20240625	161000	227070850	29500	29500	29500	29500	0
202	20240625	160900	227070850	29500	29500	29500	29500	0
203	20240625	160800	227070850	29500	29500	29500	29500	0
204	20240625	160700	227070850	29500	29500	29500	29500	0
205	20240625	160600	227070850	29500	29500	29500	29500	0
206	20240625	160500	227070850	29500	29500	29500	29500	0
207	20240625	160400	227070850	29500	29500	29500	29500	0
208	20240625	160300	227070850	29500	29500	29500	29500	0
209	20240625	160200	227070850	29500	29500	29500	29500	0
210	20240625	160100	227070850	29500	29500	29500	29500	0
211	20240625	160000	227070850	29500	29500	29500	29500	0
212	20240625	155900	227070850	29500	29500	29500	29500	851
213	20240625	155800	227070850	29500	29500	29500	29500	0
214	20240625	155700	227070850	29500	29500	29500	29500	0
215	20240625	155600	227070850	29500	29500	29500	29500	0
216	20240625	155500	227070850	29500	29500	29500	29500	0
217	20240625	155400	227070850	29500	29500	29500	29500	0
218	20240625	155300	227070850	29500	29500	29500	29500	0
219	20240625	155200	227070850	29500	29500	29500	29500	0
220	20240625	155100	227070850	29500	29500	29500	29500	0
221	20240625	155000	227070850	29500	29500	29500	29500	0
222	20240625	154900	227070850	29500	29500	29500	29500	0
223	20240625	154800	227070850	29500	29500	29500	29500	0
224	20240625	154700	227070850	29500	29500	29500	29500	0
225	20240625	154600	227070850	29500	29500	29500	29500	0
226	20240625	154500	227070850	29500	29500	29500	29500	0
227	20240625	154400	227070850	29500	29500	29500	29500	0
228	20240625	154300	227070850	29500	29500	29500	29500	0
229	20240625	154200	227070850	29500	29500	29500	29500	0
230	20240625	154100	227070850	29500	29500	29500	29500	0
231	20240625	154000	227070850	29500	29500	29500	29500	0
232	20240625	153900	227070850	29500	29500	29500	29500	0
233	20240625	153800	227070850	29500	29500	29500	29500	0
234	20240625	153700	227070850	29500	29500	29500	29500	0
235	20240625	153600	227070850	29500	29500	29500	29500	0
236	20240625	153500	227070850	29500	29500	29500	29500	0
237	20240625	153400	227070850	29500	29500	29500	29500	0
238	20240625	153300	227070850	29500	29500	29500	29500	0
239	20240625	153200	227070850	29500	29500	29500	29500	0
240	20240625	153100	227070850	29500	29500	29500	29500	0
241	20240625	153000	227070850	29500	29500	29500	29500	0
242	20240625	152900	227070850	29500	29500	29500	29500	0
243	20240625	152800	227070850	29500	29500	29500	29500	0
244	20240625	152700	227070850	29500	29500	29500	29500	0
245	20240625	152600	227070850	29500	29500	29500	29500	0
246	20240625	152500	227070850	29500	29500	29500	29500	0
247	20240625	152400	227070850	29500	29500	29500	29500	0
248	20240625	152300	227070850	29500	29500	29500	29500	0
249	20240625	152200	227070850	29500	29500	29500	29500	0
250	20240625	152100	227070850	29500	29500	29500	29500	0
251	20240625	152000	227070850	29500	29500	29500	29500	0
252	20240625	151900	227070850	29500	29500	29500	29500	0
253	20240625	151800	227070850	29500	29500	29500	29500	0
254	20240625	151700	227070850	29500	29500	29500	29500	0
255	20240625	151600	227070850	29500	29500	29500	29500	0
256	20240625	151500	227070850	29500	29500	29500	29500	0
257	20240625	151400	227070850	29500	29500	29500	29500	0
258	20240625	151300	227070850	29500	29500	29500	29500	0
259	20240625	151200	227070850	29500	29500	29500	29500	0
260	20240625	151100	227070850	29500	29500	29500	29500	0
261	20240625	151000	227070850	29500	29500	29500	29500	0
262	20240625	150900	227070850	29500	29500	29500	29500	851
263	20240625	150800	201966350	29500	29500	29500	29500	1
264	20240625	150700	201936850	29350	29350	29350	29350	0
265	20240625	150600	201936850	29350	29350	29350	29350	0
266	20240625	150500	201936850	29350	29350	29350	29350	0
267	20240625	150400	201936850	29350	29350	29350	29350	0
268	20240625	150300	201936850	29350	29350	29350	29350	0
269	20240625	150200	201936850	29350	29350	29350	29350	0
270	20240625	150100	201936850	29350	29350	29350	29350	0
271	20240625	150000	201936850	29350	29350	29350	29350	0
272	20240625	145900	201936850	29350	29350	29350	29350	0
273	20240625	145800	201936850	29350	29350	29350	29350	0
274	20240625	145700	201936850	29350	29350	29350	29350	0
275	20240625	145600	201936850	29350	29350	29350	29350	1
276	20240625	145500	201907500	29500	29500	29500	29500	30
277	20240625	145400	201022500	29500	29500	29500	29500	0
278	20240625	145300	201022500	29500	29500	29500	29500	0
279	20240625	145200	201022500	29500	29500	29500	29500	0
280	20240625	145100	201022500	29500	29500	29500	29500	0
281	20240625	145000	201022500	29500	29500	29500	29500	0
282	20240625	144900	201022500	29500	29500	29500	29500	0
283	20240625	144800	201022500	29500	29500	29500	29500	0
284	20240625	144700	201022500	29500	29500	29500	29500	0
285	20240625	144600	201022500	29500	29500	29500	29500	0
286	20240625	144500	201022500	29500	29500	29500	29500	0
287	20240625	144400	201022500	29500	29500	29500	29500	0
288	20240625	144300	201022500	29500	29500	29500	29500	0
289	20240625	144200	201022500	29500	29500	29500	29500	0
290	20240625	144100	201022500	29500	29500	29500	29500	0
291	20240625	144000	201022500	29500	29500	29500	29500	0
292	20240625	143900	201022500	29500	29500	29500	29500	0
293	20240625	143800	201022500	29500	29500	29500	29500	0
294	20240625	143700	201022500	29500	29500	29500	29500	0
295	20240625	143600	201022500	29500	29500	29500	29500	0
296	20240625	143500	201022500	29500	29500	29500	29500	0
297	20240625	143400	201022500	29500	29500	29500	29500	0
298	20240625	143300	201022500	29500	29500	29500	29500	0
299	20240625	143200	201022500	29500	29500	29500	29500	0
300	20240625	143100	201022500	29500	29500	29500	29500	0
301	20240625	143000	201022500	29500	29500	29500	29500	0
302	20240625	142900	201022500	29500	29500	29500	29500	1
303	20240625	142800	200993000	29350	29350	29350	29350	1
304	20240625	142700	200963650	29500	29500	29500	29500	0
305	20240625	142600	200963650	29500	29500	29500	29500	0
306	20240625	142500	200963650	29500	29500	29500	29500	0
307	20240625	142400	200963650	29500	29500	29500	29500	0
308	20240625	142300	200963650	29500	29500	29500	29500	0
309	20240625	142200	200963650	29500	29500	29500	29500	0
310	20240625	142100	200963650	29500	29500	29500	29500	0
311	20240625	142000	200963650	29500	29500	29500	29500	0
312	20240625	141900	200963650	29500	29500	29500	29500	0
313	20240625	141800	200963650	29500	29500	29500	29500	0
314	20240625	141700	200963650	29500	29500	29500	29500	0
315	20240625	141600	200963650	29500	29500	29500	29500	0
316	20240625	141500	200963650	29500	29500	29500	29500	0
317	20240625	141400	200963650	29500	29500	29500	29500	0
318	20240625	141300	200963650	29500	29500	29500	29500	0
319	20240625	141200	200963650	29500	29500	29500	29500	0
320	20240625	141100	200963650	29500	29500	29500	29500	0
321	20240625	141000	200963650	29500	29500	29500	29500	0
322	20240625	140900	200963650	29500	29500	29500	29500	150
323	20240625	140800	196538650	29500	29500	29500	29500	0
324	20240625	140700	196538650	29500	29500	29500	29500	0
325	20240625	140600	196538650	29500	29500	29500	29500	85
326	20240625	140500	194031150	29500	29500	29500	29500	0
327	20240625	140400	194031150	29500	29500	29500	29500	5
328	20240625	140300	193883650	29500	29500	29500	29500	0
329	20240625	140200	193883650	29500	29500	29500	29500	0
330	20240625	140100	193883650	29500	29500	29500	29500	0
331	20240625	140000	193883650	29500	29500	29500	29500	0
332	20240625	135900	193883650	29500	29500	29500	29500	0
333	20240625	135800	193883650	29500	29500	29500	29500	0
334	20240625	135700	193883650	29500	29500	29500	29500	0
335	20240625	135600	193883650	29500	29500	29500	29500	0
336	20240625	135500	193883650	29500	29500	29500	29500	0
337	20240625	135400	193883650	29500	29500	29500	29500	0
338	20240625	135300	193883650	29500	29500	29500	29500	1
339	20240625	135200	193854150	29500	29500	29500	29500	0
340	20240625	135100	193854150	29500	29500	29500	29500	0
341	20240625	135000	193854150	29500	29500	29500	29500	0
342	20240625	134900	193854150	29500	29500	29500	29500	0
343	20240625	134800	193854150	29500	29500	29500	29500	100
344	20240625	134700	190904150	29500	29500	29500	29500	687
345	20240625	134600	170637650	29500	29500	29500	29500	200
346	20240625	134500	164737650	29500	29500	29500	29500	0
347	20240625	134400	164737650	29500	29500	29500	29500	0
348	20240625	134300	164737650	29500	29500	29500	29500	0
349	20240625	134200	164737650	29500	29500	29500	29500	0
350	20240625	134100	164737650	29500	29500	29500	29500	0
351	20240625	134000	164737650	29500	29400	29500	29400	3518
352	20240625	133900	61097900	29400	29400	29400	29400	0
353	20240625	133800	61097900	29400	29400	29400	29400	0
354	20240625	133700	61097900	29400	29400	29400	29400	0
355	20240625	133600	61097900	29400	29400	29400	29400	0
356	20240625	133500	61097900	29400	29400	29400	29400	0
357	20240625	133400	61097900	29400	29400	29400	29400	0
358	20240625	133300	61097900	29400	29400	29400	29400	0
359	20240625	133200	61097900	29400	29400	29400	29400	0
360	20240625	133100	61097900	29400	29400	29400	29400	0
361	20240625	133000	61097900	29400	29400	29400	29400	0
362	20240625	132900	61097900	29400	29400	29400	29400	0
363	20240625	132800	61097900	29400	29400	29400	29400	0
364	20240625	132700	61097900	29400	29400	29400	29400	0
365	20240625	132600	61097900	29400	29400	29400	29400	0
366	20240625	132500	61097900	29400	29400	29400	29400	0
367	20240625	132400	61097900	29400	29400	29400	29400	0
368	20240625	132300	61097900	29400	29400	29400	29400	0
369	20240625	132200	61097900	29400	29400	29400	29400	0
370	20240625	132100	61097900	29400	29400	29400	29400	0
371	20240625	132000	61097900	29400	29400	29400	29400	20
372	20240625	131900	60509900	29400	29400	29400	29400	0
373	20240625	131800	60509900	29400	29400	29400	29400	0
374	20240625	131700	60509900	29400	29400	29400	29400	0
375	20240625	131600	60509900	29400	29400	29400	29400	0
376	20240625	131500	60509900	29400	29400	29400	29400	0
377	20240625	131400	60509900	29400	29400	29400	29400	0
378	20240625	131300	60509900	29400	29400	29400	29400	0
379	20240625	131200	60509900	29400	29400	29400	29400	0
380	20240625	131100	60509900	29400	29400	29400	29400	30
381	20240625	131000	59627900	29450	29450	29450	29450	0
382	20240625	130900	59627900	29450	29450	29450	29450	0
383	20240625	130800	59627900	29450	29450	29450	29450	0
384	20240625	130700	59627900	29450	29450	29450	29450	0
385	20240625	130600	59627900	29450	29450	29450	29450	0
386	20240625	130500	59627900	29450	29450	29450	29450	0
387	20240625	130400	59627900	29450	29450	29450	29450	0
388	20240625	130300	59627900	29450	29450	29450	29450	0
389	20240625	130200	59627900	29450	29450	29450	29450	0
390	20240625	130100	59627900	29450	29450	29450	29450	0
391	20240625	130000	59627900	29450	29450	29450	29450	0
392	20240625	125900	59627900	29450	29450	29450	29450	0
393	20240625	125800	59627900	29450	29450	29450	29450	0
394	20240625	125700	59627900	29450	29450	29450	29450	0
395	20240625	125600	59627900	29450	29450	29450	29450	0
396	20240625	125500	59627900	29450	29450	29450	29450	0
397	20240625	125400	59627900	29450	29450	29450	29450	0
398	20240625	125300	59627900	29450	29450	29450	29450	0
399	20240625	125200	59627900	29450	29450	29450	29450	0
400	20240625	125100	59627900	29450	29450	29450	29450	0
401	20240625	125000	59627900	29450	29450	29450	29450	0
402	20240625	124900	59627900	29450	29450	29450	29450	0
403	20240625	124800	59627900	29450	29450	29450	29450	0
404	20240625	124700	59627900	29450	29450	29450	29450	0
405	20240625	124600	59627900	29450	29450	29450	29450	0
406	20240625	124500	59627900	29450	29450	29450	29450	0
407	20240625	124400	59627900	29450	29450	29450	29450	0
408	20240625	124300	59627900	29450	29450	29450	29450	0
409	20240625	124200	59627900	29450	29450	29450	29450	0
410	20240625	124100	59627900	29450	29450	29450	29450	0
411	20240625	124000	59627900	29450	29450	29450	29450	0
412	20240625	123900	59627900	29450	29450	29450	29450	0
413	20240625	123800	59627900	29450	29450	29450	29450	0
414	20240625	123700	59627900	29450	29450	29450	29450	0
415	20240625	123600	59627900	29450	29450	29450	29450	0
416	20240625	123500	59627900	29450	29450	29450	29450	0
417	20240625	123400	59627900	29450	29450	29450	29450	0
418	20240625	123300	59627900	29450	29450	29450	29450	0
419	20240625	123200	59627900	29450	29450	29450	29450	0
420	20240625	123100	59627900	29450	29450	29450	29450	0
421	20240625	123000	59627900	29450	29450	29450	29450	0
422	20240625	122900	59627900	29450	29450	29450	29450	0
423	20240625	122800	59627900	29450	29450	29450	29450	0
424	20240625	122700	59627900	29450	29450	29450	29450	0
425	20240625	122600	59627900	29450	29450	29450	29450	0
426	20240625	122500	59627900	29450	29450	29450	29450	0
427	20240625	122400	59627900	29450	29450	29450	29450	0
428	20240625	122300	59627900	29450	29450	29450	29450	0
429	20240625	122200	59627900	29450	29450	29450	29450	0
430	20240625	122100	59627900	29450	29450	29450	29450	0
431	20240625	122000	59627900	29450	29450	29450	29450	0
432	20240625	121900	59627900	29450	29450	29450	29450	0
433	20240625	121800	59627900	29450	29450	29450	29450	0
434	20240625	121700	59627900	29450	29450	29450	29450	0
435	20240625	121600	59627900	29450	29450	29450	29450	0
436	20240625	121500	59627900	29450	29450	29450	29450	0
437	20240625	121400	59627900	29450	29450	29450	29450	0
438	20240625	121300	59627900	29450	29450	29450	29450	0
439	20240625	121200	59627900	29450	29450	29450	29450	0
440	20240625	121100	59627900	29450	29450	29450	29450	0
441	20240625	121000	59627900	29450	29450	29450	29450	0
442	20240625	120900	59627900	29450	29450	29450	29450	0
443	20240625	120800	59627900	29450	29450	29450	29450	0
444	20240625	120700	59627900	29450	29450	29450	29450	0
445	20240625	120600	59627900	29450	29450	29450	29450	0
446	20240625	120500	59627900	29450	29450	29450	29450	0
447	20240625	120400	59627900	29450	29450	29450	29450	0
448	20240625	120300	59627900	29450	29450	29450	29450	0
449	20240625	120200	59627900	29450	29450	29450	29450	0
450	20240625	120100	59627900	29450	29250	29450	29250	94
451	20240625	120000	56878200	29450	29450	29450	29450	0
452	20240625	115900	56878200	29450	29450	29450	29450	0
453	20240625	115800	56878200	29450	29450	29450	29450	0
454	20240625	115700	56878200	29450	29450	29450	29450	25
455	20240625	115600	56141950	29400	29400	29400	29400	0
456	20240625	115500	56141950	29400	29400	29400	29400	21
457	20240625	115400	55524550	29400	29400	29400	29400	441
458	20240625	115300	42559150	29400	29400	29400	29400	385
459	20240625	115200	31240150	29400	29400	29400	29400	56
460	20240625	115100	29593750	29400	29400	29400	29400	0
461	20240625	115000	29593750	29400	29400	29400	29400	137
462	20240625	114900	25565950	29400	29400	29400	29400	3
463	20240625	114800	25477750	29350	29350	29350	29350	45
464	20240625	114700	24157000	29350	29350	29350	29350	0
465	20240625	114600	24157000	29350	29350	29350	29350	0
466	20240625	114500	24157000	29350	29350	29350	29350	0
467	20240625	114400	24157000	29350	29350	29350	29350	0
468	20240625	114300	24157000	29350	29350	29350	29350	0
469	20240625	114200	24157000	29350	29350	29350	29350	0
470	20240625	114100	24157000	29350	29350	29350	29350	0
471	20240625	114000	24157000	29350	29350	29350	29350	5
472	20240625	113900	24010250	29250	29250	29250	29250	0
473	20240625	113800	24010250	29250	29250	29250	29250	0
474	20240625	113700	24010250	29250	29250	29250	29250	0
475	20240625	113600	24010250	29250	29250	29250	29250	0
476	20240625	113500	24010250	29250	29250	29250	29250	0
477	20240625	113400	24010250	29250	29250	29250	29250	0
478	20240625	113300	24010250	29250	29250	29250	29250	0
479	20240625	113200	24010250	29250	29250	29250	29250	0
480	20240625	113100	24010250	29250	29250	29250	29250	0
481	20240625	113000	24010250	29250	29250	29250	29250	0
482	20240625	112900	24010250	29250	29250	29250	29250	0
483	20240625	112800	24010250	29250	29300	29300	29250	300
484	20240625	112700	15228500	29300	29300	29300	29300	0
485	20240625	112600	15228500	29300	29300	29300	29300	0
486	20240625	112500	15228500	29300	29300	29300	29300	0
487	20240625	112400	15228500	29300	29300	29300	29300	5
488	20240625	112300	15082000	29400	29400	29400	29400	0
489	20240625	112200	15082000	29400	29400	29400	29400	0
490	20240625	112100	15082000	29400	29400	29400	29400	0
491	20240625	112000	15082000	29400	29400	29400	29400	0
492	20240625	111900	15082000	29400	29400	29400	29400	301
493	20240625	111800	6232600	29450	29450	29450	29450	0
494	20240625	111700	6232600	29450	29450	29450	29450	0
495	20240625	111600	6232600	29450	29450	29450	29450	0
496	20240625	111500	6232600	29450	29450	29450	29450	0
497	20240625	111400	6232600	29450	29450	29450	29450	0
498	20240625	111300	6232600	29450	29450	29450	29450	0
499	20240625	111200	6232600	29450	29450	29450	29450	0
500	20240625	111100	6232600	29450	29450	29450	29450	0
501	20240625	111000	6232600	29450	29450	29450	29450	0
502	20240625	110900	6232600	29450	29450	29450	29450	0
503	20240625	110800	6232600	29450	29450	29450	29450	0
504	20240625	110700	6232600	29450	29450	29450	29450	0
505	20240625	110600	6232600	29450	29450	29450	29450	0
506	20240625	110500	6232600	29450	29450	29450	29450	0
507	20240625	110400	6232600	29450	29450	29450	29450	0
508	20240625	110300	6232600	29450	29450	29450	29450	0
509	20240625	110200	6232600	29450	29450	29450	29450	0
510	20240625	110100	6232600	29450	29450	29450	29450	3
511	20240625	110000	6144250	29450	29450	29450	29450	0
512	20240625	105900	6144250	29450	29450	29450	29450	0
513	20240625	105800	6144250	29450	29450	29450	29450	0
514	20240625	105700	6144250	29450	29450	29450	29450	0
515	20240625	105600	6144250	29450	29450	29450	29450	0
516	20240625	105500	6144250	29450	29450	29450	29450	0
517	20240625	105400	6144250	29450	29450	29450	29450	0
518	20240625	105300	6144250	29450	29450	29450	29450	0
519	20240625	105200	6144250	29450	29450	29450	29450	0
520	20240625	105100	6144250	29450	29450	29450	29450	0
521	20240625	105000	6144250	29450	29450	29450	29450	0
522	20240625	104900	6144250	29450	29450	29450	29450	0
523	20240625	104800	6144250	29450	29450	29450	29450	0
524	20240625	104700	6144250	29450	29450	29450	29450	0
525	20240625	104600	6144250	29450	29450	29450	29450	0
526	20240625	104500	6144250	29450	29450	29450	29450	0
527	20240625	104400	6144250	29450	29450	29450	29450	0
528	20240625	104300	6144250	29450	29450	29450	29450	0
529	20240625	104200	6144250	29450	29450	29450	29450	0
530	20240625	104100	6144250	29450	29450	29450	29450	0
531	20240625	104000	6144250	29450	29450	29450	29450	0
532	20240625	103900	6144250	29450	29450	29450	29450	0
533	20240625	103800	6144250	29450	29450	29450	29450	0
534	20240625	103700	6144250	29450	29450	29450	29450	0
535	20240625	103600	6144250	29450	29450	29450	29450	0
536	20240625	103500	6144250	29450	29450	29450	29450	0
537	20240625	103400	6144250	29450	29450	29450	29450	0
538	20240625	103300	6144250	29450	29450	29450	29450	0
539	20240625	103200	6144250	29450	29450	29450	29450	0
540	20240625	103100	6144250	29450	29450	29450	29450	1
541	20240625	103000	6114800	29450	29450	29450	29450	0
542	20240625	102900	6114800	29450	29450	29450	29450	0
543	20240625	102800	6114800	29450	29450	29450	29450	8
544	20240625	102700	5879200	29450	29450	29450	29450	0
545	20240625	102600	5879200	29450	29450	29450	29450	0
546	20240625	102500	5879200	29450	29450	29450	29450	0
547	20240625	102400	5879200	29450	29450	29450	29450	0
548	20240625	102300	5879200	29450	29450	29450	29450	0
549	20240625	102200	5879200	29450	29450	29450	29450	0
550	20240625	102100	5879200	29450	29450	29450	29450	0
551	20240625	102000	5879200	29450	29450	29450	29450	0
552	20240625	101900	5879200	29450	29450	29450	29450	0
553	20240625	101800	5879200	29450	29450	29450	29450	0
554	20240625	101700	5879200	29450	29450	29450	29450	0
555	20240625	101600	5879200	29450	29450	29450	29450	0
556	20240625	101500	5879200	29450	29450	29450	29450	0
557	20240625	101400	5879200	29450	29450	29450	29450	0
558	20240625	101300	5879200	29450	29450	29450	29450	0
559	20240625	101200	5879200	29450	29450	29450	29450	0
560	20240625	101100	5879200	29450	29450	29450	29450	0
561	20240625	101000	5879200	29450	29450	29450	29450	160
562	20240625	100900	1167200	29450	29450	29450	29450	0
563	20240625	100800	1167200	29450	29450	29450	29450	6
564	20240625	100700	990500	29500	29500	29500	29500	0
565	20240625	100600	990500	29500	29500	29500	29500	0
566	20240625	100500	990500	29500	29500	29500	29500	0
567	20240625	100400	990500	29500	29500	29500	29500	0
568	20240625	100300	990500	29500	29500	29500	29500	0
569	20240625	100200	990500	29500	29500	29500	29500	0
570	20240625	100100	990500	29500	29500	29500	29500	0
571	20240625	100000	990500	29500	29500	29500	29500	0
572	20240625	095900	990500	29500	29500	29500	29500	0
573	20240625	095800	990500	29500	29500	29500	29500	0
574	20240625	095700	990500	29500	29500	29500	29500	0
575	20240625	095600	990500	29500	29500	29500	29500	0
576	20240625	095500	990500	29500	29500	29500	29500	0
577	20240625	095400	990500	29500	29500	29500	29500	0
578	20240625	095300	990500	29500	29500	29500	29500	0
579	20240625	095200	990500	29500	29500	29500	29500	0
580	20240625	095100	990500	29500	29500	29500	29500	0
581	20240625	095000	990500	29500	29500	29500	29500	0
582	20240625	094900	990500	29500	29500	29500	29500	0
583	20240625	094800	990500	29500	29500	29500	29500	0
584	20240625	094700	990500	29500	29500	29500	29500	0
585	20240625	094600	990500	29500	29500	29500	29500	0
586	20240625	094500	990500	29500	29500	29500	29500	0
587	20240625	094400	990500	29500	29500	29500	29500	0
588	20240625	094300	990500	29500	29500	29500	29500	0
589	20240625	094200	990500	29500	29500	29500	29500	0
590	20240625	094100	990500	29500	29500	29500	29500	0
591	20240625	094000	990500	29500	29500	29500	29500	0
592	20240625	093900	990500	29500	29500	29500	29500	0
593	20240625	093800	990500	29500	29500	29500	29500	0
594	20240625	093700	990500	29500	29500	29500	29500	0
595	20240625	093600	990500	29500	29500	29500	29500	0
596	20240625	093500	990500	29500	29500	29500	29500	0
597	20240625	093400	990500	29500	29500	29500	29500	0
598	20240625	093300	990500	29500	29500	29500	29500	0
599	20240625	093200	990500	29500	29500	29500	29500	0
600	20240625	093100	990500	29500	29500	29500	29500	0
601	20240625	093000	990500	29500	29500	29500	29500	10
602	20240625	092900	695500	29200	29200	29200	29200	0
603	20240625	092800	695500	29200	29200	29200	29200	0
604	20240625	092700	695500	29200	29200	29200	29200	0
605	20240625	092600	695500	29200	29200	29200	29200	0
606	20240625	092500	695500	29200	29200	29200	29200	0
607	20240625	092400	695500	29200	29200	29200	29200	0
608	20240625	092300	695500	29200	29200	29200	29200	0
609	20240625	092200	695500	29200	29200	29200	29200	0
610	20240625	092100	695500	29200	29200	29200	29200	0
611	20240625	092000	695500	29200	29900	29900	29200	2
612	20240625	091900	636400	30300	30300	30300	30300	0
613	20240625	091800	636400	30300	30300	30300	30300	0
614	20240625	091700	636400	30300	30300	30300	30300	0
615	20240625	091600	636400	30300	30300	30300	30300	0
616	20240625	091500	636400	30300	30300	30300	30300	0
617	20240625	091400	636400	30300	30300	30300	30300	0
618	20240625	091300	636400	30300	30300	30300	30300	0
619	20240625	091200	636400	30300	30300	30300	30300	0
620	20240625	091100	636400	30300	30300	30300	30300	0
621	20240625	091000	636400	30300	30300	30300	30300	0
622	20240625	090900	636400	30300	30300	30300	30300	0
623	20240625	090800	636400	30300	30300	30300	30300	0
624	20240625	090700	636400	30300	30300	30300	30300	0
625	20240625	090600	636400	30300	30300	30300	30300	0
626	20240625	090500	636400	30300	30300	30300	30300	0
627	20240625	090400	636400	30300	30300	30300	30300	20
628	20240625	090300	30400	30400	30400	30400	30400	0
629	20240625	090200	30400	30400	30400	30400	30400	0
630	20240625	090100	30400	30400	30400	30400	30400	1
631	20240625	090000	0	29400	29400	29400	29400	0