KissMeData/009140/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185200	181649000	22550	22550	22550	22550	461
3	20240625	185100	181649000	22550	22550	22550	22550	0
4	20240625	185000	181649000	22550	22550	22550	22550	0
5	20240625	184900	181649000	22550	22550	22550	22550	0
6	20240625	184800	181649000	22550	22550	22550	22550	0
7	20240625	184700	181649000	22550	22550	22550	22550	0
8	20240625	184600	181649000	22550	22550	22550	22550	0
9	20240625	184500	181649000	22550	22550	22550	22550	0
10	20240625	184400	181649000	22550	22550	22550	22550	0
11	20240625	184300	181649000	22550	22550	22550	22550	0
12	20240625	184200	181649000	22550	22550	22550	22550	0
13	20240625	184100	181649000	22550	22550	22550	22550	0
14	20240625	184000	181649000	22550	22550	22550	22550	0
15	20240625	183900	181649000	22550	22550	22550	22550	0
16	20240625	183800	181649000	22550	22550	22550	22550	0
17	20240625	183700	181649000	22550	22550	22550	22550	0
18	20240625	183600	181649000	22550	22550	22550	22550	0
19	20240625	183500	181649000	22550	22550	22550	22550	0
20	20240625	183400	181649000	22550	22550	22550	22550	0
21	20240625	183300	181649000	22550	22550	22550	22550	0
22	20240625	183200	181649000	22550	22550	22550	22550	0
23	20240625	183100	181649000	22550	22550	22550	22550	0
24	20240625	183000	181649000	22550	22550	22550	22550	0
25	20240625	182900	181649000	22550	22550	22550	22550	0
26	20240625	182800	181649000	22550	22550	22550	22550	0
27	20240625	182700	181649000	22550	22550	22550	22550	0
28	20240625	182600	181649000	22550	22550	22550	22550	0
29	20240625	182500	181649000	22550	22550	22550	22550	0
30	20240625	182400	181649000	22550	22550	22550	22550	0
31	20240625	182300	181649000	22550	22550	22550	22550	0
32	20240625	182200	181649000	22550	22550	22550	22550	461
33	20240625	182100	181649000	22550	22550	22550	22550	0
34	20240625	182000	181649000	22550	22550	22550	22550	0
35	20240625	181900	181649000	22550	22550	22550	22550	0
36	20240625	181800	181649000	22550	22550	22550	22550	0
37	20240625	181700	181649000	22550	22550	22550	22550	0
38	20240625	181600	181649000	22550	22550	22550	22550	0
39	20240625	181500	181649000	22550	22550	22550	22550	0
40	20240625	181400	181649000	22550	22550	22550	22550	0
41	20240625	181300	181649000	22550	22550	22550	22550	0
42	20240625	181200	181649000	22550	22550	22550	22550	0
43	20240625	181100	181649000	22550	22550	22550	22550	0
44	20240625	181000	181649000	22550	22550	22550	22550	0
45	20240625	180900	181649000	22550	22550	22550	22550	0
46	20240625	180800	181649000	22550	22550	22550	22550	0
47	20240625	180700	181649000	22550	22550	22550	22550	0
48	20240625	180600	181649000	22550	22550	22550	22550	0
49	20240625	180500	181649000	22550	22550	22550	22550	0
50	20240625	180400	181649000	22550	22550	22550	22550	0
51	20240625	180300	181649000	22550	22550	22550	22550	0
52	20240625	180200	181649000	22550	22550	22550	22550	0
53	20240625	180100	181649000	22550	22550	22550	22550	0
54	20240625	180000	181649000	22550	22550	22550	22550	0
55	20240625	175900	181649000	22550	22550	22550	22550	0
56	20240625	175800	181649000	22550	22550	22550	22550	0
57	20240625	175700	181649000	22550	22550	22550	22550	0
58	20240625	175600	181649000	22550	22550	22550	22550	0
59	20240625	175500	181649000	22550	22550	22550	22550	0
60	20240625	175400	181649000	22550	22550	22550	22550	0
61	20240625	175300	181649000	22550	22550	22550	22550	0
62	20240625	175200	181649000	22550	22550	22550	22550	461
63	20240625	175100	181649000	22550	22550	22550	22550	0
64	20240625	175000	181649000	22550	22550	22550	22550	0
65	20240625	174900	181649000	22550	22550	22550	22550	0
66	20240625	174800	181649000	22550	22550	22550	22550	0
67	20240625	174700	181649000	22550	22550	22550	22550	0
68	20240625	174600	181649000	22550	22550	22550	22550	0
69	20240625	174500	181649000	22550	22550	22550	22550	0
70	20240625	174400	181649000	22550	22550	22550	22550	0
71	20240625	174300	181649000	22550	22550	22550	22550	0
72	20240625	174200	181649000	22550	22550	22550	22550	0
73	20240625	174100	181649000	22550	22550	22550	22550	0
74	20240625	174000	181649000	22550	22550	22550	22550	0
75	20240625	173900	181649000	22550	22550	22550	22550	0
76	20240625	173800	181649000	22550	22550	22550	22550	0
77	20240625	173700	181649000	22550	22550	22550	22550	0
78	20240625	173600	181649000	22550	22550	22550	22550	0
79	20240625	173500	181649000	22550	22550	22550	22550	0
80	20240625	173400	181649000	22550	22550	22550	22550	0
81	20240625	173300	181649000	22550	22550	22550	22550	0
82	20240625	173200	181649000	22550	22550	22550	22550	0
83	20240625	173100	181649000	22550	22550	22550	22550	0
84	20240625	173000	181649000	22550	22550	22550	22550	0
85	20240625	172900	181649000	22550	22550	22550	22550	0
86	20240625	172800	181649000	22550	22550	22550	22550	0
87	20240625	172700	181649000	22550	22550	22550	22550	0
88	20240625	172600	181649000	22550	22550	22550	22550	0
89	20240625	172500	181649000	22550	22550	22550	22550	0
90	20240625	172400	181649000	22550	22550	22550	22550	0
91	20240625	172300	181649000	22550	22550	22550	22550	0
92	20240625	172200	181649000	22550	22550	22550	22550	461
93	20240625	172100	181649000	22550	22550	22550	22550	0
94	20240625	172000	181649000	22550	22550	22550	22550	0
95	20240625	171900	181649000	22550	22550	22550	22550	0
96	20240625	171800	181649000	22550	22550	22550	22550	0
97	20240625	171700	181649000	22550	22550	22550	22550	0
98	20240625	171600	181649000	22550	22550	22550	22550	0
99	20240625	171500	181649000	22550	22550	22550	22550	0
100	20240625	171400	181649000	22550	22550	22550	22550	0
101	20240625	171300	181649000	22550	22550	22550	22550	0
102	20240625	171200	181649000	22550	22550	22550	22550	0
103	20240625	171100	181649000	22550	22550	22550	22550	0
104	20240625	171000	181649000	22550	22550	22550	22550	0
105	20240625	170900	181649000	22550	22550	22550	22550	0
106	20240625	170800	181649000	22550	22550	22550	22550	0
107	20240625	170700	181649000	22550	22550	22550	22550	0
108	20240625	170600	181649000	22550	22550	22550	22550	0
109	20240625	170500	181649000	22550	22550	22550	22550	0
110	20240625	170400	181649000	22550	22550	22550	22550	0
111	20240625	170300	181649000	22550	22550	22550	22550	0
112	20240625	170200	181649000	22550	22550	22550	22550	0
113	20240625	170100	181649000	22550	22550	22550	22550	0
114	20240625	170000	181649000	22550	22550	22550	22550	0
115	20240625	165900	181649000	22550	22550	22550	22550	0
116	20240625	165800	181649000	22550	22550	22550	22550	0
117	20240625	165700	181649000	22550	22550	22550	22550	0
118	20240625	165600	181649000	22550	22550	22550	22550	0
119	20240625	165500	181649000	22550	22550	22550	22550	0
120	20240625	165400	181649000	22550	22550	22550	22550	0
121	20240625	165300	181649000	22550	22550	22550	22550	0
122	20240625	165200	181649000	22550	22550	22550	22550	461
123	20240625	165100	181649000	22550	22550	22550	22550	0
124	20240625	165000	181649000	22550	22550	22550	22550	0
125	20240625	164900	181649000	22550	22550	22550	22550	0
126	20240625	164800	181649000	22550	22550	22550	22550	0
127	20240625	164700	181649000	22550	22550	22550	22550	0
128	20240625	164600	181649000	22550	22550	22550	22550	0
129	20240625	164500	181649000	22550	22550	22550	22550	0
130	20240625	164400	181649000	22550	22550	22550	22550	0
131	20240625	164300	181649000	22550	22550	22550	22550	0
132	20240625	164200	181649000	22550	22550	22550	22550	0
133	20240625	164100	181649000	22550	22550	22550	22550	0
134	20240625	164000	181649000	22550	22550	22550	22550	0
135	20240625	163900	181649000	22550	22550	22550	22550	0
136	20240625	163800	181649000	22550	22550	22550	22550	0
137	20240625	163700	181649000	22550	22550	22550	22550	0
138	20240625	163600	181649000	22550	22550	22550	22550	0
139	20240625	163500	181649000	22550	22550	22550	22550	0
140	20240625	163400	181649000	22550	22550	22550	22550	0
141	20240625	163300	181649000	22550	22550	22550	22550	0
142	20240625	163200	181649000	22550	22550	22550	22550	0
143	20240625	163100	181649000	22550	22550	22550	22550	0
144	20240625	163000	181649000	22550	22550	22550	22550	0
145	20240625	162900	181649000	22550	22550	22550	22550	0
146	20240625	162800	181649000	22550	22550	22550	22550	0
147	20240625	162700	181649000	22550	22550	22550	22550	0
148	20240625	162600	181649000	22550	22550	22550	22550	0
149	20240625	162500	181649000	22550	22550	22550	22550	0
150	20240625	162400	181649000	22550	22550	22550	22550	0
151	20240625	162300	181649000	22550	22550	22550	22550	0
152	20240625	162200	181649000	22550	22550	22550	22550	461
153	20240625	162100	181649000	22550	22550	22550	22550	0
154	20240625	162000	181649000	22550	22550	22550	22550	0
155	20240625	161900	181649000	22550	22550	22550	22550	0
156	20240625	161800	181649000	22550	22550	22550	22550	0
157	20240625	161700	181649000	22550	22550	22550	22550	0
158	20240625	161600	181649000	22550	22550	22550	22550	0
159	20240625	161500	181649000	22550	22550	22550	22550	0
160	20240625	161400	181649000	22550	22550	22550	22550	0
161	20240625	161300	181649000	22550	22550	22550	22550	0
162	20240625	161200	181649000	22550	22550	22550	22550	0
163	20240625	161100	181649000	22550	22550	22550	22550	0
164	20240625	161000	181649000	22550	22550	22550	22550	0
165	20240625	160900	181649000	22550	22550	22550	22550	0
166	20240625	160800	181649000	22550	22550	22550	22550	0
167	20240625	160700	181649000	22550	22550	22550	22550	0
168	20240625	160600	181649000	22550	22550	22550	22550	0
169	20240625	160500	181649000	22550	22550	22550	22550	0
170	20240625	160400	181649000	22550	22550	22550	22550	0
171	20240625	160300	181649000	22550	22550	22550	22550	0
172	20240625	160200	181649000	22550	22550	22550	22550	0
173	20240625	160100	181649000	22550	22550	22550	22550	0
174	20240625	160000	181649000	22550	22550	22550	22550	0
175	20240625	155900	181649000	22550	22550	22550	22550	0
176	20240625	155800	181649000	22550	22550	22550	22550	0
177	20240625	155700	181649000	22550	22550	22550	22550	0
178	20240625	155600	181649000	22550	22550	22550	22550	0
179	20240625	155500	181649000	22550	22550	22550	22550	0
180	20240625	155400	181649000	22550	22550	22550	22550	0
181	20240625	155300	181649000	22550	22550	22550	22550	0
182	20240625	155200	181649000	22550	22550	22550	22550	461
183	20240625	155100	181649000	22550	22550	22550	22550	0
184	20240625	155000	181649000	22550	22550	22550	22550	0
185	20240625	154900	181649000	22550	22550	22550	22550	0
186	20240625	154800	181649000	22550	22550	22550	22550	0
187	20240625	154700	181649000	22550	22550	22550	22550	0
188	20240625	154600	181649000	22550	22550	22550	22550	0
189	20240625	154500	181649000	22550	22550	22550	22550	0
190	20240625	154400	181649000	22550	22550	22550	22550	0
191	20240625	154300	181649000	22550	22550	22550	22550	0
192	20240625	154200	181649000	22550	22550	22550	22550	0
193	20240625	154100	181649000	22550	22550	22550	22550	0
194	20240625	154000	181649000	22550	22550	22550	22550	0
195	20240625	153900	181649000	22550	22550	22550	22550	0
196	20240625	153800	181649000	22550	22550	22550	22550	0
197	20240625	153700	181649000	22550	22550	22550	22550	0
198	20240625	153600	181649000	22550	22550	22550	22550	0
199	20240625	153500	181649000	22550	22550	22550	22550	0
200	20240625	153400	181649000	22550	22550	22550	22550	0
201	20240625	153300	181649000	22550	22550	22550	22550	0
202	20240625	153200	181649000	22550	22550	22550	22550	0
203	20240625	153100	181649000	22550	22550	22550	22550	0
204	20240625	153000	181649000	22550	22550	22550	22550	461
205	20240625	152900	171253450	22550	22550	22550	22550	0
206	20240625	152800	171253450	22550	22550	22550	22550	0
207	20240625	152700	171253450	22550	22550	22550	22550	0
208	20240625	152600	171253450	22550	22550	22550	22550	0
209	20240625	152500	171253450	22550	22550	22550	22550	0
210	20240625	152400	171253450	22550	22550	22550	22550	0
211	20240625	152300	171253450	22550	22550	22550	22550	0
212	20240625	152200	171253450	22550	22550	22550	22550	0
213	20240625	152100	171253450	22550	22550	22550	22550	0
214	20240625	152000	171253450	22550	22550	22550	22550	0
215	20240625	151900	171253450	22550	22550	22550	22550	1
216	20240625	151800	171230900	22400	22400	22400	22400	1
217	20240625	151700	171208500	22550	22550	22550	22550	1
218	20240625	151600	171185950	22400	22400	22400	22400	3
219	20240625	151500	171118750	22600	22600	22600	22600	0
220	20240625	151400	171118750	22600	22550	22600	22550	27
221	20240625	151300	170509850	22600	22600	22600	22600	0
222	20240625	151200	170509850	22600	22450	22600	22450	69
223	20240625	151100	168957600	22450	22450	22450	22450	1
224	20240625	151000	168935150	22400	22400	22400	22400	1
225	20240625	150900	168912750	22450	22450	22450	22450	0
226	20240625	150800	168912750	22450	22450	22450	22450	1
227	20240625	150700	168890300	22350	22450	22450	22350	15
228	20240625	150600	168554950	22500	22500	22500	22500	0
229	20240625	150500	168554950	22500	22450	22500	22350	201
230	20240625	150400	164060450	22450	22450	22450	22450	33
231	20240625	150300	163319600	22550	22350	22550	22350	78
232	20240625	150200	161561300	22550	22550	22550	22550	0
233	20240625	150100	161561300	22550	22500	22550	22500	2
234	20240625	150000	161516250	22550	22500	22550	22500	3
235	20240625	145900	161448700	22500	22500	22500	22500	8
236	20240625	145800	161268700	22550	22550	22550	22550	0
237	20240625	145700	161268700	22550	22550	22550	22550	0
238	20240625	145600	161268700	22550	22550	22550	22550	1
239	20240625	145500	161246150	22350	22450	22450	22350	40
240	20240625	145400	160351750	22550	22550	22550	22550	0
241	20240625	145300	160351750	22550	22550	22550	22550	0
242	20240625	145200	160351750	22550	22550	22550	22550	0
243	20240625	145100	160351750	22550	22550	22550	22550	0
244	20240625	145000	160351750	22550	22550	22550	22550	0
245	20240625	144900	160351750	22550	22500	22550	22500	10
246	20240625	144800	160126700	22500	22500	22500	22500	0
247	20240625	144700	160126700	22500	22400	22500	22400	18
248	20240625	144600	159723400	22600	22600	22600	22600	0
249	20240625	144500	159723400	22600	22600	22600	22600	0
250	20240625	144400	159723400	22600	22600	22600	22600	0
251	20240625	144300	159723400	22600	22600	22600	22600	0
252	20240625	144200	159723400	22600	22600	22600	22600	0
253	20240625	144100	159723400	22600	22600	22600	22600	0
254	20240625	144000	159723400	22600	22600	22600	22600	0
255	20240625	143900	159723400	22600	22600	22600	22600	0
256	20240625	143800	159723400	22600	22600	22600	22600	0
257	20240625	143700	159723400	22600	22600	22600	22600	0
258	20240625	143600	159723400	22600	22500	22600	22500	126
259	20240625	143500	156887350	22500	22450	22500	22450	150
260	20240625	143400	153517350	22500	22500	22500	22500	0
261	20240625	143300	153517350	22500	22500	22500	22500	0
262	20240625	143200	153517350	22500	22500	22500	22500	0
263	20240625	143100	153517350	22500	22450	22500	22450	21
264	20240625	143000	153045850	22500	22500	22500	22500	0
265	20240625	142900	153045850	22500	22500	22500	22500	0
266	20240625	142800	153045850	22500	22500	22500	22500	0
267	20240625	142700	153045850	22500	22500	22500	22500	0
268	20240625	142600	153045850	22500	22400	22500	22400	3
269	20240625	142500	152978500	22500	22500	22500	22500	0
270	20240625	142400	152978500	22500	22500	22500	22500	0
271	20240625	142300	152978500	22500	22500	22500	22500	0
272	20240625	142200	152978500	22500	22500	22500	22500	0
273	20240625	142100	152978500	22500	22500	22500	22500	0
274	20240625	142000	152978500	22500	22500	22500	22500	0
275	20240625	141900	152978500	22500	22500	22500	22500	0
276	20240625	141800	152978500	22500	22500	22500	22500	2
277	20240625	141700	152933500	22500	22500	22500	22500	0
278	20240625	141600	152933500	22500	22500	22500	22500	0
279	20240625	141500	152933500	22500	22500	22500	22500	0
280	20240625	141400	152933500	22500	22500	22500	22500	0
281	20240625	141300	152933500	22500	22500	22500	22500	0
282	20240625	141200	152933500	22500	22500	22500	22500	0
283	20240625	141100	152933500	22500	22350	22500	22350	8
284	20240625	141000	152754550	22500	22500	22500	22500	0
285	20240625	140900	152754550	22500	22400	22500	22400	3
286	20240625	140800	152687200	22400	22400	22400	22400	0
287	20240625	140700	152687200	22400	22350	22400	22350	4
288	20240625	140600	152597700	22350	22350	22350	22350	3
289	20240625	140500	152530650	22500	22500	22500	22500	0
290	20240625	140400	152530650	22500	22350	22500	22350	28
291	20240625	140300	151904700	22500	22500	22500	22500	0
292	20240625	140200	151904700	22500	22500	22500	22500	0
293	20240625	140100	151904700	22500	22500	22500	22500	0
294	20240625	140000	151904700	22500	22500	22500	22500	0
295	20240625	135900	151904700	22500	22500	22500	22500	0
296	20240625	135800	151904700	22500	22500	22500	22500	0
297	20240625	135700	151904700	22500	22500	22500	22500	0
298	20240625	135600	151904700	22500	22400	22500	22400	5
299	20240625	135500	151792450	22350	22350	22350	22350	1
300	20240625	135400	151770100	22500	22400	22500	22400	4
301	20240625	135300	151680350	22500	22500	22500	22500	0
302	20240625	135200	151680350	22500	22500	22500	22500	0
303	20240625	135100	151680350	22500	22500	22500	22500	0
304	20240625	135000	151680350	22500	22500	22500	22500	0
305	20240625	134900	151680350	22500	22500	22500	22500	0
306	20240625	134800	151680350	22500	22500	22500	22500	0
307	20240625	134700	151680350	22500	22500	22500	22500	0
308	20240625	134600	151680350	22500	22500	22500	22500	0
309	20240625	134500	151680350	22500	22500	22500	22500	0
310	20240625	134400	151680350	22500	22450	22500	22450	4
311	20240625	134300	151590500	22500	22500	22500	22500	0
312	20240625	134200	151590500	22500	22500	22500	22500	0
313	20240625	134100	151590500	22500	22500	22500	22500	0
314	20240625	134000	151590500	22500	22500	22500	22500	0
315	20240625	133900	151590500	22500	22450	22500	22450	23
316	20240625	133800	151074100	22450	22450	22450	22450	0
317	20240625	133700	151074100	22450	22450	22450	22450	0
318	20240625	133600	151074100	22450	22450	22450	22450	1
319	20240625	133500	151051650	22350	22350	22350	22350	0
320	20240625	133400	151051650	22350	22350	22350	22350	0
321	20240625	133300	151051650	22350	22350	22350	22350	0
322	20240625	133200	151051650	22350	22350	22350	22350	0
323	20240625	133100	151051650	22350	22350	22350	22350	0
324	20240625	133000	151051650	22350	22350	22350	22350	4
325	20240625	132900	150962250	22350	22350	22350	22350	0
326	20240625	132800	150962250	22350	22350	22350	22350	0
327	20240625	132700	150962250	22350	22350	22350	22350	0
328	20240625	132600	150962250	22350	22350	22350	22350	148
329	20240625	132500	147654450	22350	22350	22350	22350	0
330	20240625	132400	147654450	22350	22400	22400	22350	12
331	20240625	132300	147385900	22500	22500	22500	22500	0
332	20240625	132200	147385900	22500	22500	22500	22500	0
333	20240625	132100	147385900	22500	22500	22500	22500	0
334	20240625	132000	147385900	22500	22500	22500	22500	0
335	20240625	131900	147385900	22500	22500	22500	22500	0
336	20240625	131800	147385900	22500	22500	22500	22500	0
337	20240625	131700	147385900	22500	22500	22500	22500	0
338	20240625	131600	147385900	22500	22350	22500	22350	24
339	20240625	131500	146849100	22350	22350	22350	22350	92
340	20240625	131400	144792900	22350	22350	22350	22350	0
341	20240625	131300	144792900	22350	22350	22350	22350	0
342	20240625	131200	144792900	22350	22350	22350	22350	7
343	20240625	131100	144636450	22350	22350	22350	22350	102
344	20240625	131000	142356750	22350	22350	22350	22350	151
345	20240625	130900	138981900	22350	22350	22350	22350	285
346	20240625	130800	132612150	22400	22400	22400	22400	92
347	20240625	130700	130551350	22400	22400	22400	22400	30
348	20240625	130600	129879350	22400	22400	22400	22400	0
349	20240625	130500	129879350	22400	22400	22400	22400	0
350	20240625	130400	129879350	22400	22400	22400	22400	0
351	20240625	130300	129879350	22400	22400	22400	22400	0
352	20240625	130200	129879350	22400	22400	22400	22400	136
353	20240625	130100	126832950	22500	22500	22500	22500	0
354	20240625	130000	126832950	22500	22500	22500	22500	0
355	20240625	125900	126832950	22500	22500	22500	22500	0
356	20240625	125800	126832950	22500	22500	22500	22500	0
357	20240625	125700	126832950	22500	22500	22500	22500	0
358	20240625	125600	126832950	22500	22500	22500	22500	0
359	20240625	125500	126832950	22500	22500	22500	22500	0
360	20240625	125400	126832950	22500	22500	22500	22500	0
361	20240625	125300	126832950	22500	22500	22500	22500	1
362	20240625	125200	126810450	22400	22400	22400	22400	0
363	20240625	125100	126810450	22400	22400	22400	22400	0
364	20240625	125000	126810450	22400	22400	22400	22400	143
365	20240625	124900	123607250	22600	22600	22600	22600	0
366	20240625	124800	123607250	22600	22600	22600	22600	0
367	20240625	124700	123607250	22600	22600	22600	22600	0
368	20240625	124600	123607250	22600	22600	22600	22600	0
369	20240625	124500	123607250	22600	22600	22600	22600	0
370	20240625	124400	123607250	22600	22600	22600	22600	0
371	20240625	124300	123607250	22600	22600	22600	22600	0
372	20240625	124200	123607250	22600	22600	22600	22600	0
373	20240625	124100	123607250	22600	22600	22600	22600	0
374	20240625	124000	123607250	22600	22600	22600	22600	0
375	20240625	123900	123607250	22600	22600	22600	22600	0
376	20240625	123800	123607250	22600	22600	22600	22600	0
377	20240625	123700	123607250	22600	22600	22600	22600	0
378	20240625	123600	123607250	22600	22600	22600	22600	0
379	20240625	123500	123607250	22600	22600	22600	22600	0
380	20240625	123400	123607250	22600	22600	22600	22600	0
381	20240625	123300	123607250	22600	22550	22600	22550	2
382	20240625	123200	123562100	22500	22500	22500	22500	183
383	20240625	123100	119444600	22500	22500	22500	22500	0
384	20240625	123000	119444600	22500	22500	22500	22500	0
385	20240625	122900	119444600	22500	22500	22500	22500	0
386	20240625	122800	119444600	22500	22500	22500	22500	0
387	20240625	122700	119444600	22500	22500	22500	22500	1
388	20240625	122600	119422100	22400	22400	22400	22400	0
389	20240625	122500	119422100	22400	22450	22450	22400	215
390	20240625	122400	114603650	22500	22500	22500	22500	0
391	20240625	122300	114603650	22500	22500	22500	22500	0
392	20240625	122200	114603650	22500	22500	22500	22500	0
393	20240625	122100	114603650	22500	22500	22500	22500	0
394	20240625	122000	114603650	22500	22500	22500	22500	0
395	20240625	121900	114603650	22500	22450	22500	22450	4
396	20240625	121800	114513800	22550	22550	22550	22550	0
397	20240625	121700	114513800	22550	22550	22550	22550	0
398	20240625	121600	114513800	22550	22550	22550	22550	0
399	20240625	121500	114513800	22550	22550	22550	22550	0
400	20240625	121400	114513800	22550	22450	22550	22450	11
401	20240625	121300	114266750	22550	22550	22550	22550	0
402	20240625	121200	114266750	22550	22550	22550	22550	3
403	20240625	121100	114199100	22550	22550	22550	22550	0
404	20240625	121000	114199100	22550	22550	22550	22550	10
405	20240625	120900	113973600	22600	22600	22600	22600	0
406	20240625	120800	113973600	22600	22600	22600	22600	0
407	20240625	120700	113973600	22600	22600	22600	22600	0
408	20240625	120600	113973600	22600	22600	22600	22600	0
409	20240625	120500	113973600	22600	22600	22600	22600	0
410	20240625	120400	113973600	22600	22600	22600	22600	10
411	20240625	120300	113747600	22600	22600	22600	22600	0
412	20240625	120200	113747600	22600	22600	22600	22600	0
413	20240625	120100	113747600	22600	22600	22600	22600	0
414	20240625	120000	113747600	22600	22600	22600	22600	0
415	20240625	115900	113747600	22600	22600	22600	22600	0
416	20240625	115800	113747600	22600	22600	22600	22600	0
417	20240625	115700	113747600	22600	22600	22600	22600	0
418	20240625	115600	113747600	22600	22600	22600	22600	0
419	20240625	115500	113747600	22600	22450	22600	22450	2
420	20240625	115400	113702550	22600	22600	22600	22600	0
421	20240625	115300	113702550	22600	22550	22600	22550	27
422	20240625	115200	113093650	22550	22550	22550	22550	0
423	20240625	115100	113093650	22550	22550	22550	22550	0
424	20240625	115000	113093650	22550	22500	22550	22500	2
425	20240625	114900	113048600	22450	22450	22450	22450	21
426	20240625	114800	112577150	22400	22400	22400	22400	0
427	20240625	114700	112577150	22400	22400	22400	22400	0
428	20240625	114600	112577150	22400	22400	22400	22400	0
429	20240625	114500	112577150	22400	22400	22400	22400	0
430	20240625	114400	112577150	22400	22400	22400	22400	0
431	20240625	114300	112577150	22400	22400	22400	22400	0
432	20240625	114200	112577150	22400	22400	22400	22400	44
433	20240625	114100	111591550	22550	22550	22550	22550	0
434	20240625	114000	111591550	22550	22550	22550	22550	0
435	20240625	113900	111591550	22550	22550	22550	22550	0
436	20240625	113800	111591550	22550	22550	22550	22550	0
437	20240625	113700	111591550	22550	22550	22550	22550	0
438	20240625	113600	111591550	22550	22550	22550	22550	0
439	20240625	113500	111591550	22550	22550	22550	22550	0
440	20240625	113400	111591550	22550	22550	22550	22550	0
441	20240625	113300	111591550	22550	22450	22550	22450	2
442	20240625	113200	111546550	22400	22400	22400	22400	31
443	20240625	113100	110852150	22400	22400	22400	22400	26
444	20240625	113000	110269750	22400	22400	22400	22400	1
445	20240625	112900	110247350	22550	22550	22550	22550	0
446	20240625	112800	110247350	22550	22550	22550	22550	0
447	20240625	112700	110247350	22550	22550	22550	22550	0
448	20240625	112600	110247350	22550	22550	22550	22550	0
449	20240625	112500	110247350	22550	22500	22550	22500	3
450	20240625	112400	110179800	22450	22450	22450	22450	152
451	20240625	112300	106767400	22400	22400	22400	22400	0
452	20240625	112200	106767400	22400	22400	22400	22400	13
453	20240625	112100	106476200	22450	22450	22450	22450	0
454	20240625	112000	106476200	22450	22450	22450	22450	0
455	20240625	111900	106476200	22450	22450	22450	22450	0
456	20240625	111800	106476200	22450	22450	22450	22450	0
457	20240625	111700	106476200	22450	22450	22450	22450	0
458	20240625	111600	106476200	22450	22450	22450	22450	1
459	20240625	111500	106453750	22400	22400	22400	22400	0
460	20240625	111400	106453750	22400	22400	22400	22400	0
461	20240625	111300	106453750	22400	22400	22400	22400	0
462	20240625	111200	106453750	22400	22400	22400	22400	45
463	20240625	111100	105445750	22400	22400	22400	22400	1
464	20240625	111000	105423350	22450	22450	22450	22450	0
465	20240625	110900	105423350	22450	22450	22450	22450	0
466	20240625	110800	105423350	22450	22450	22450	22450	0
467	20240625	110700	105423350	22450	22450	22450	22450	0
468	20240625	110600	105423350	22450	22450	22450	22450	3
469	20240625	110500	105356000	22550	22550	22550	22550	0
470	20240625	110400	105356000	22550	22550	22550	22550	0
471	20240625	110300	105356000	22550	22550	22550	22550	0
472	20240625	110200	105356000	22550	22550	22550	22550	1
473	20240625	110100	105333450	22550	22450	22550	22450	7
474	20240625	110000	105175850	22550	22550	22550	22550	2
475	20240625	105900	105130750	22600	22600	22600	22600	0
476	20240625	105800	105130750	22600	22400	22600	22400	170
477	20240625	105700	101317700	22450	22450	22450	22450	0
478	20240625	105600	101317700	22450	22450	22450	22450	0
479	20240625	105500	101317700	22450	22400	22450	22400	2
480	20240625	105400	101272850	22550	22550	22550	22550	0
481	20240625	105300	101272850	22550	22550	22550	22550	0
482	20240625	105200	101272850	22550	22550	22550	22550	1
483	20240625	105100	101250300	22350	22350	22350	22350	0
484	20240625	105000	101250300	22350	22400	22550	22350	344
485	20240625	104900	93554800	22450	22450	22450	22450	0
486	20240625	104800	93554800	22450	22450	22550	22450	43
487	20240625	104700	92589300	22550	22550	22550	22550	0
488	20240625	104600	92589300	22550	22550	22550	22550	0
489	20240625	104500	92589300	22550	22550	22550	22550	0
490	20240625	104400	92589300	22550	22550	22550	22550	0
491	20240625	104300	92589300	22550	22550	22550	22550	0
492	20240625	104200	92589300	22550	22550	22550	22550	0
493	20240625	104100	92589300	22550	22550	22550	22550	0
494	20240625	104000	92589300	22550	22550	22550	22550	0
495	20240625	103900	92589300	22550	22550	22550	22550	0
496	20240625	103800	92589300	22550	22550	22550	22550	0
497	20240625	103700	92589300	22550	22550	22550	22550	0
498	20240625	103600	92589300	22550	22550	22550	22550	0
499	20240625	103500	92589300	22550	22550	22550	22550	0
500	20240625	103400	92589300	22550	22550	22550	22550	0
501	20240625	103300	92589300	22550	22550	22550	22550	0
502	20240625	103200	92589300	22550	22550	22550	22550	0
503	20240625	103100	92589300	22550	22550	22550	22550	0
504	20240625	103000	92589300	22550	22450	22550	22450	51
505	20240625	102900	91442150	22400	22350	22400	22350	28
506	20240625	102800	90816300	22400	22350	22400	22350	41
507	20240625	102700	89899900	22350	22350	22350	22350	22
508	20240625	102600	89408200	22350	22350	22350	22350	210
509	20240625	102500	84714700	22400	22400	22400	22400	0
510	20240625	102400	84714700	22400	22400	22400	22400	2
511	20240625	102300	84669900	22450	22500	22500	22450	2
512	20240625	102200	84624950	22600	22600	22600	22600	0
513	20240625	102100	84624950	22600	22600	22600	22600	0
514	20240625	102000	84624950	22600	22600	22600	22600	1
515	20240625	101900	84602350	22400	22400	22400	22400	15
516	20240625	101800	84266350	22600	22600	22600	22600	0
517	20240625	101700	84266350	22600	22600	22600	22600	0
518	20240625	101600	84266350	22600	22600	22600	22600	0
519	20240625	101500	84266350	22600	22500	22600	22500	16
520	20240625	101400	83905750	22400	22400	22400	22400	10
521	20240625	101300	83681750	22600	22600	22600	22600	0
522	20240625	101200	83681750	22600	22600	22600	22600	0
523	20240625	101100	83681750	22600	22600	22600	22600	0
524	20240625	101000	83681750	22600	22600	22600	22600	0
525	20240625	100900	83681750	22600	22600	22600	22600	0
526	20240625	100800	83681750	22600	22600	22600	22600	0
527	20240625	100700	83681750	22600	22600	22600	22600	0
528	20240625	100600	83681750	22600	22350	22600	22350	127
529	20240625	100500	80841600	22400	22400	22400	22400	0
530	20240625	100400	80841600	22400	22400	22400	22400	189
531	20240625	100300	76608000	22400	22400	22400	22400	15
532	20240625	100200	76272000	22600	22600	22600	22600	0
533	20240625	100100	76272000	22600	22600	22600	22600	0
534	20240625	100000	76272000	22600	22600	22600	22600	1
535	20240625	095900	76249400	22600	22400	22600	22400	124
536	20240625	095800	73467850	22400	22400	22400	22400	7
537	20240625	095700	73311050	22450	22450	22450	22450	0
538	20240625	095600	73311050	22450	22450	22450	22450	20
539	20240625	095500	72862050	22450	22450	22450	22450	1
540	20240625	095400	72839600	22450	22450	22450	22450	0
541	20240625	095300	72839600	22450	22450	22450	22450	0
542	20240625	095200	72839600	22450	22450	22450	22450	0
543	20240625	095100	72839600	22450	22450	22450	22450	0
544	20240625	095000	72839600	22450	22450	22450	22450	1
545	20240625	094900	72817150	22400	22400	22400	22400	592
546	20240625	094800	59556350	22400	22450	22450	22400	50
547	20240625	094700	58436300	22550	22550	22550	22550	0
548	20240625	094600	58436300	22550	22550	22550	22550	0
549	20240625	094500	58436300	22550	22550	22550	22550	0
550	20240625	094400	58436300	22550	22550	22550	22550	0
551	20240625	094300	58436300	22550	22550	22550	22550	0
552	20240625	094200	58436300	22550	22550	22550	22550	1
553	20240625	094100	58413750	22400	22400	22400	22400	1000
554	20240625	094000	36013750	22400	22450	22450	22400	227
555	20240625	093900	30928450	22550	22550	22550	22550	0
556	20240625	093800	30928450	22550	22550	22550	22550	0
557	20240625	093700	30928450	22550	22550	22550	22550	0
558	20240625	093600	30928450	22550	22550	22550	22550	0
559	20240625	093500	30928450	22550	22550	22550	22550	0
560	20240625	093400	30928450	22550	22550	22550	22550	1
561	20240625	093300	30905900	22450	22450	22450	22450	143
562	20240625	093200	27695550	22600	22600	22600	22600	0
563	20240625	093100	27695550	22600	22600	22600	22600	0
564	20240625	093000	27695550	22600	22600	22600	22600	0
565	20240625	092900	27695550	22600	22600	22600	22600	0
566	20240625	092800	27695550	22600	22600	22600	22600	0
567	20240625	092700	27695550	22600	22600	22600	22600	0
568	20240625	092600	27695550	22600	22600	22600	22600	1
569	20240625	092500	27672950	22450	22500	22500	22450	63
570	20240625	092400	26258550	22700	22700	22700	22700	0
571	20240625	092300	26258550	22700	22700	22700	22700	0
572	20240625	092200	26258550	22700	22700	22700	22700	0
573	20240625	092100	26258550	22700	22700	22700	22700	0
574	20240625	092000	26258550	22700	22700	22700	22700	0
575	20240625	091900	26258550	22700	22700	22700	22700	0
576	20240625	091800	26258550	22700	22700	22700	22700	0
577	20240625	091700	26258550	22700	22700	22700	22700	0
578	20240625	091600	26258550	22700	22650	22700	22650	6
579	20240625	091500	26122600	22650	22450	22650	22450	113
580	20240625	091400	23585050	22550	22550	22550	22550	10
581	20240625	091300	23359550	22550	22550	22550	22550	0
582	20240625	091200	23359550	22550	22550	22550	22550	0
583	20240625	091100	23359550	22550	22550	22550	22550	10
584	20240625	091000	23134050	22550	22500	22550	22500	37
585	20240625	090900	22301500	22550	22450	22550	22400	128
586	20240625	090800	19432600	22600	22600	22600	22600	0
587	20240625	090700	19432600	22600	22600	22600	22600	1
588	20240625	090600	19410000	22400	22400	22400	22400	0
589	20240625	090500	19410000	22400	22400	22400	22400	15
590	20240625	090400	19074000	22400	22400	22400	22400	1
591	20240625	090300	19051600	22700	22700	22700	22700	0
592	20240625	090200	19051600	22700	22700	22700	22700	4
593	20240625	090100	18960800	22400	22700	22750	22400	69
594	20240625	090000	17402250	22750	22600	22750	22600	720