KissMeData/033270/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	191600	508671850	23300	23300	23300	23300	519
3	20240625	191500	508671850	23300	23300	23300	23300	0
4	20240625	191400	508671850	23300	23300	23300	23300	0
5	20240625	191300	508671850	23300	23300	23300	23300	0
6	20240625	191200	508671850	23300	23300	23300	23300	0
7	20240625	191100	508671850	23300	23300	23300	23300	0
8	20240625	191000	508671850	23300	23300	23300	23300	0
9	20240625	190900	508671850	23300	23300	23300	23300	0
10	20240625	190800	508671850	23300	23300	23300	23300	0
11	20240625	190700	508671850	23300	23300	23300	23300	0
12	20240625	190600	508671850	23300	23300	23300	23300	0
13	20240625	190500	508671850	23300	23300	23300	23300	0
14	20240625	190400	508671850	23300	23300	23300	23300	0
15	20240625	190300	508671850	23300	23300	23300	23300	0
16	20240625	190200	508671850	23300	23300	23300	23300	0
17	20240625	190100	508671850	23300	23300	23300	23300	0
18	20240625	190000	508671850	23300	23300	23300	23300	0
19	20240625	185900	508671850	23300	23300	23300	23300	0
20	20240625	185800	508671850	23300	23300	23300	23300	0
21	20240625	185700	508671850	23300	23300	23300	23300	0
22	20240625	185600	508671850	23300	23300	23300	23300	0
23	20240625	185500	508671850	23300	23300	23300	23300	0
24	20240625	185400	508671850	23300	23300	23300	23300	0
25	20240625	185300	508671850	23300	23300	23300	23300	0
26	20240625	185200	508671850	23300	23300	23300	23300	0
27	20240625	185100	508671850	23300	23300	23300	23300	0
28	20240625	185000	508671850	23300	23300	23300	23300	0
29	20240625	184900	508671850	23300	23300	23300	23300	0
30	20240625	184800	508671850	23300	23300	23300	23300	0
31	20240625	184700	508671850	23300	23300	23300	23300	0
32	20240625	184600	508671850	23300	23300	23300	23300	519
33	20240625	184500	508671850	23300	23300	23300	23300	0
34	20240625	184400	508671850	23300	23300	23300	23300	0
35	20240625	184300	508671850	23300	23300	23300	23300	0
36	20240625	184200	508671850	23300	23300	23300	23300	0
37	20240625	184100	508671850	23300	23300	23300	23300	0
38	20240625	184000	508671850	23300	23300	23300	23300	0
39	20240625	183900	508671850	23300	23300	23300	23300	0
40	20240625	183800	508671850	23300	23300	23300	23300	0
41	20240625	183700	508671850	23300	23300	23300	23300	0
42	20240625	183600	508671850	23300	23300	23300	23300	0
43	20240625	183500	508671850	23300	23300	23300	23300	0
44	20240625	183400	508671850	23300	23300	23300	23300	0
45	20240625	183300	508671850	23300	23300	23300	23300	0
46	20240625	183200	508671850	23300	23300	23300	23300	0
47	20240625	183100	508671850	23300	23300	23300	23300	0
48	20240625	183000	508671850	23300	23300	23300	23300	0
49	20240625	182900	508671850	23300	23300	23300	23300	0
50	20240625	182800	508671850	23300	23300	23300	23300	0
51	20240625	182700	508671850	23300	23300	23300	23300	0
52	20240625	182600	508671850	23300	23300	23300	23300	0
53	20240625	182500	508671850	23300	23300	23300	23300	0
54	20240625	182400	508671850	23300	23300	23300	23300	0
55	20240625	182300	508671850	23300	23300	23300	23300	0
56	20240625	182200	508671850	23300	23300	23300	23300	0
57	20240625	182100	508671850	23300	23300	23300	23300	0
58	20240625	182000	508671850	23300	23300	23300	23300	0
59	20240625	181900	508671850	23300	23300	23300	23300	0
60	20240625	181800	508671850	23300	23300	23300	23300	0
61	20240625	181700	508671850	23300	23300	23300	23300	0
62	20240625	181600	508671850	23300	23300	23300	23300	519
63	20240625	181500	508671850	23300	23300	23300	23300	0
64	20240625	181400	508671850	23300	23300	23300	23300	0
65	20240625	181300	508671850	23300	23300	23300	23300	0
66	20240625	181200	508671850	23300	23300	23300	23300	0
67	20240625	181100	508671850	23300	23300	23300	23300	0
68	20240625	181000	508671850	23300	23300	23300	23300	0
69	20240625	180900	508671850	23300	23300	23300	23300	0
70	20240625	180800	508671850	23300	23300	23300	23300	0
71	20240625	180700	508671850	23300	23300	23300	23300	0
72	20240625	180600	508671850	23300	23300	23300	23300	0
73	20240625	180500	508671850	23300	23300	23300	23300	0
74	20240625	180400	508671850	23300	23300	23300	23300	0
75	20240625	180300	508671850	23300	23300	23300	23300	0
76	20240625	180200	508671850	23300	23300	23300	23300	0
77	20240625	180100	508671850	23300	23300	23300	23300	0
78	20240625	180000	508671850	23300	23300	23300	23300	0
79	20240625	175900	508671850	23300	23300	23300	23300	0
80	20240625	175800	508671850	23300	23300	23300	23300	0
81	20240625	175700	508671850	23300	23300	23300	23300	0
82	20240625	175600	508671850	23300	23300	23300	23300	0
83	20240625	175500	508671850	23300	23300	23300	23300	0
84	20240625	175400	508671850	23300	23300	23300	23300	0
85	20240625	175300	508671850	23300	23300	23300	23300	0
86	20240625	175200	508671850	23300	23300	23300	23300	0
87	20240625	175100	508671850	23300	23300	23300	23300	0
88	20240625	175000	508671850	23300	23300	23300	23300	0
89	20240625	174900	508671850	23300	23300	23300	23300	0
90	20240625	174800	508671850	23300	23300	23300	23300	0
91	20240625	174700	508671850	23300	23300	23300	23300	0
92	20240625	174600	508671850	23300	23300	23300	23300	519
93	20240625	174500	508671850	23300	23300	23300	23300	0
94	20240625	174400	508671850	23300	23300	23300	23300	0
95	20240625	174300	508671850	23300	23300	23300	23300	0
96	20240625	174200	508671850	23300	23300	23300	23300	0
97	20240625	174100	508671850	23300	23300	23300	23300	0
98	20240625	174000	508671850	23300	23300	23300	23300	0
99	20240625	173900	508671850	23300	23300	23300	23300	0
100	20240625	173800	508671850	23300	23300	23300	23300	0
101	20240625	173700	508671850	23300	23300	23300	23300	0
102	20240625	173600	508671850	23300	23300	23300	23300	0
103	20240625	173500	508671850	23300	23300	23300	23300	0
104	20240625	173400	508671850	23300	23300	23300	23300	0
105	20240625	173300	508671850	23300	23300	23300	23300	0
106	20240625	173200	508671850	23300	23300	23300	23300	0
107	20240625	173100	508671850	23300	23300	23300	23300	0
108	20240625	173000	508671850	23300	23300	23300	23300	0
109	20240625	172900	508671850	23300	23300	23300	23300	0
110	20240625	172800	508671850	23300	23300	23300	23300	0
111	20240625	172700	508671850	23300	23300	23300	23300	0
112	20240625	172600	508671850	23300	23300	23300	23300	0
113	20240625	172500	508671850	23300	23300	23300	23300	0
114	20240625	172400	508671850	23300	23300	23300	23300	0
115	20240625	172300	508671850	23300	23300	23300	23300	0
116	20240625	172200	508671850	23300	23300	23300	23300	0
117	20240625	172100	508671850	23300	23300	23300	23300	0
118	20240625	172000	508671850	23300	23300	23300	23300	0
119	20240625	171900	508671850	23300	23300	23300	23300	0
120	20240625	171800	508671850	23300	23300	23300	23300	0
121	20240625	171700	508671850	23300	23300	23300	23300	0
122	20240625	171600	508671850	23300	23300	23300	23300	519
123	20240625	171500	508671850	23300	23300	23300	23300	0
124	20240625	171400	508671850	23300	23300	23300	23300	0
125	20240625	171300	508671850	23300	23300	23300	23300	0
126	20240625	171200	508671850	23300	23300	23300	23300	0
127	20240625	171100	508671850	23300	23300	23300	23300	0
128	20240625	171000	508671850	23300	23300	23300	23300	0
129	20240625	170900	508671850	23300	23300	23300	23300	0
130	20240625	170800	508671850	23300	23300	23300	23300	0
131	20240625	170700	508671850	23300	23300	23300	23300	0
132	20240625	170600	508671850	23300	23300	23300	23300	0
133	20240625	170500	508671850	23300	23300	23300	23300	0
134	20240625	170400	508671850	23300	23300	23300	23300	0
135	20240625	170300	508671850	23300	23300	23300	23300	0
136	20240625	170200	508671850	23300	23300	23300	23300	0
137	20240625	170100	508671850	23300	23300	23300	23300	0
138	20240625	170000	508671850	23300	23300	23300	23300	0
139	20240625	165900	508671850	23300	23300	23300	23300	0
140	20240625	165800	508671850	23300	23300	23300	23300	0
141	20240625	165700	508671850	23300	23300	23300	23300	0
142	20240625	165600	508671850	23300	23300	23300	23300	0
143	20240625	165500	508671850	23300	23300	23300	23300	0
144	20240625	165400	508671850	23300	23300	23300	23300	0
145	20240625	165300	508671850	23300	23300	23300	23300	0
146	20240625	165200	508671850	23300	23300	23300	23300	0
147	20240625	165100	508671850	23300	23300	23300	23300	0
148	20240625	165000	508671850	23300	23300	23300	23300	0
149	20240625	164900	508671850	23300	23300	23300	23300	0
150	20240625	164800	508671850	23300	23300	23300	23300	0
151	20240625	164700	508671850	23300	23300	23300	23300	0
152	20240625	164600	508671850	23300	23300	23300	23300	519
153	20240625	164500	508671850	23300	23300	23300	23300	0
154	20240625	164400	508671850	23300	23300	23300	23300	0
155	20240625	164300	508671850	23300	23300	23300	23300	0
156	20240625	164200	508671850	23300	23300	23300	23300	0
157	20240625	164100	508671850	23300	23300	23300	23300	0
158	20240625	164000	508671850	23300	23300	23300	23300	0
159	20240625	163900	508671850	23300	23300	23300	23300	0
160	20240625	163800	508671850	23300	23300	23300	23300	0
161	20240625	163700	508671850	23300	23300	23300	23300	0
162	20240625	163600	508671850	23300	23300	23300	23300	0
163	20240625	163500	508671850	23300	23300	23300	23300	0
164	20240625	163400	508671850	23300	23300	23300	23300	0
165	20240625	163300	508671850	23300	23300	23300	23300	0
166	20240625	163200	508671850	23300	23300	23300	23300	0
167	20240625	163100	508671850	23300	23300	23300	23300	0
168	20240625	163000	508671850	23300	23300	23300	23300	0
169	20240625	162900	508671850	23300	23300	23300	23300	0
170	20240625	162800	508671850	23300	23300	23300	23300	0
171	20240625	162700	508671850	23300	23300	23300	23300	0
172	20240625	162600	508671850	23300	23300	23300	23300	0
173	20240625	162500	508671850	23300	23300	23300	23300	0
174	20240625	162400	508671850	23300	23300	23300	23300	0
175	20240625	162300	508671850	23300	23300	23300	23300	0
176	20240625	162200	508671850	23300	23300	23300	23300	0
177	20240625	162100	508671850	23300	23300	23300	23300	0
178	20240625	162000	508671850	23300	23300	23300	23300	0
179	20240625	161900	508671850	23300	23300	23300	23300	0
180	20240625	161800	508671850	23300	23300	23300	23300	0
181	20240625	161700	508671850	23300	23300	23300	23300	0
182	20240625	161600	508671850	23300	23300	23300	23300	519
183	20240625	161500	508671850	23300	23300	23300	23300	0
184	20240625	161400	508671850	23300	23300	23300	23300	0
185	20240625	161300	508671850	23300	23300	23300	23300	0
186	20240625	161200	508671850	23300	23300	23300	23300	0
187	20240625	161100	508671850	23300	23300	23300	23300	0
188	20240625	161000	508671850	23300	23300	23300	23300	0
189	20240625	160900	508671850	23300	23300	23300	23300	0
190	20240625	160800	508671850	23300	23300	23300	23300	0
191	20240625	160700	508671850	23300	23300	23300	23300	0
192	20240625	160600	508671850	23300	23300	23300	23300	0
193	20240625	160500	508671850	23300	23300	23300	23300	0
194	20240625	160400	508671850	23300	23300	23300	23300	0
195	20240625	160300	508671850	23300	23300	23300	23300	0
196	20240625	160200	508671850	23300	23300	23300	23300	0
197	20240625	160100	508671850	23300	23300	23300	23300	0
198	20240625	160000	508671850	23300	23300	23300	23300	0
199	20240625	155900	508671850	23300	23300	23300	23300	0
200	20240625	155800	508671850	23300	23300	23300	23300	0
201	20240625	155700	508671850	23300	23300	23300	23300	0
202	20240625	155600	508671850	23300	23300	23300	23300	0
203	20240625	155500	508671850	23300	23300	23300	23300	0
204	20240625	155400	508671850	23300	23300	23300	23300	0
205	20240625	155300	508671850	23300	23300	23300	23300	0
206	20240625	155200	508671850	23300	23300	23300	23300	0
207	20240625	155100	508671850	23300	23300	23300	23300	0
208	20240625	155000	508671850	23300	23300	23300	23300	0
209	20240625	154900	508671850	23300	23300	23300	23300	0
210	20240625	154800	508671850	23300	23300	23300	23300	0
211	20240625	154700	508671850	23300	23300	23300	23300	0
212	20240625	154600	508671850	23300	23300	23300	23300	519
213	20240625	154500	508671850	23300	23300	23300	23300	0
214	20240625	154400	508671850	23300	23300	23300	23300	0
215	20240625	154300	508671850	23300	23300	23300	23300	0
216	20240625	154200	508671850	23300	23300	23300	23300	0
217	20240625	154100	508671850	23300	23300	23300	23300	0
218	20240625	154000	508671850	23300	23300	23300	23300	0
219	20240625	153900	508671850	23300	23300	23300	23300	0
220	20240625	153800	508671850	23300	23300	23300	23300	0
221	20240625	153700	508671850	23300	23300	23300	23300	0
222	20240625	153600	508671850	23300	23300	23300	23300	0
223	20240625	153500	508671850	23300	23300	23300	23300	0
224	20240625	153400	508671850	23300	23300	23300	23300	0
225	20240625	153300	508671850	23300	23300	23300	23300	0
226	20240625	153200	508671850	23300	23300	23300	23300	0
227	20240625	153100	508671850	23300	23300	23300	23300	0
228	20240625	153000	508671850	23300	23300	23300	23300	519
229	20240625	152900	496579150	23350	23350	23350	23350	0
230	20240625	152800	496579150	23350	23350	23350	23350	0
231	20240625	152700	496579150	23350	23350	23350	23350	0
232	20240625	152600	496579150	23350	23350	23350	23350	0
233	20240625	152500	496579150	23350	23350	23350	23350	0
234	20240625	152400	496579150	23350	23350	23350	23350	0
235	20240625	152300	496579150	23350	23350	23350	23350	0
236	20240625	152200	496579150	23350	23350	23350	23350	0
237	20240625	152100	496579150	23350	23350	23350	23350	0
238	20240625	152000	496579150	23350	23350	23350	23350	0
239	20240625	151900	496579150	23350	23450	23450	23350	590
240	20240625	151800	482802350	23400	23400	23400	23400	884
241	20240625	151700	462116750	23400	23400	23400	23400	3
242	20240625	151600	462046550	23400	23400	23400	23400	2
243	20240625	151500	461999750	23400	23400	23400	23350	92
244	20240625	151400	459848750	23400	23400	23400	23400	2
245	20240625	151300	459801950	23400	23400	23400	23400	47
246	20240625	151200	458702150	23400	23400	23400	23400	5
247	20240625	151100	458585150	23400	23400	23400	23400	4
248	20240625	151000	458491550	23350	23350	23350	23350	13
249	20240625	150900	458188000	23400	23400	23400	23400	30
250	20240625	150800	457486000	23400	23400	23400	23400	52
251	20240625	150700	456269200	23400	23400	23400	23400	223
252	20240625	150600	451051000	23500	23500	23500	23500	0
253	20240625	150500	451051000	23500	23500	23500	23500	0
254	20240625	150400	451051000	23500	23500	23500	23500	0
255	20240625	150300	451051000	23500	23500	23500	23500	1
256	20240625	150200	451027500	23500	23450	23500	23450	21
257	20240625	150100	450534750	23450	23450	23450	23450	418
258	20240625	150000	440732650	23450	23450	23450	23450	0
259	20240625	145900	440732650	23450	23450	23450	23450	0
260	20240625	145800	440732650	23450	23400	23450	23400	3220
261	20240625	145700	365373750	23300	23350	23350	23300	420
262	20240625	145600	355568350	23300	23300	23300	23300	0
263	20240625	145500	355568350	23300	23300	23300	23300	0
264	20240625	145400	355568350	23300	23300	23300	23300	0
265	20240625	145300	355568350	23300	23300	23300	23300	22
266	20240625	145200	355055750	23300	23300	23300	23300	0
267	20240625	145100	355055750	23300	23300	23300	23300	0
268	20240625	145000	355055750	23300	23300	23300	23300	0
269	20240625	144900	355055750	23300	23300	23300	23300	6
270	20240625	144800	354915950	23400	23400	23400	23400	10
271	20240625	144700	354681950	23300	23350	23350	23300	136
272	20240625	144600	351512850	23350	23350	23350	23350	5
273	20240625	144500	351396100	23350	23350	23350	23350	0
274	20240625	144400	351396100	23350	23350	23350	23350	0
275	20240625	144300	351396100	23350	23350	23350	23350	2
276	20240625	144200	351349400	23400	23400	23400	23400	0
277	20240625	144100	351349400	23400	23400	23400	23400	0
278	20240625	144000	351349400	23400	23400	23400	23400	2
279	20240625	143900	351302600	23300	23300	23300	23300	0
280	20240625	143800	351302600	23300	23300	23300	23300	0
281	20240625	143700	351302600	23300	23300	23300	23300	0
282	20240625	143600	351302600	23300	23300	23300	23300	0
283	20240625	143500	351302600	23300	23300	23300	23300	0
284	20240625	143400	351302600	23300	23300	23300	23300	5
285	20240625	143300	351186100	23300	23300	23300	23300	0
286	20240625	143200	351186100	23300	23300	23300	23300	7
287	20240625	143100	351023000	23300	23300	23300	23300	0
288	20240625	143000	351023000	23300	23300	23300	23300	0
289	20240625	142900	351023000	23300	23300	23300	23300	0
290	20240625	142800	351023000	23300	23300	23300	23300	0
291	20240625	142700	351023000	23300	23300	23300	23300	1
292	20240625	142600	350999700	23300	23300	23300	23300	2
293	20240625	142500	350953100	23300	23300	23300	23300	1
294	20240625	142400	350929800	23300	23300	23300	23300	1
295	20240625	142300	350906500	23400	23400	23400	23400	430
296	20240625	142200	340844500	23300	23400	23400	23300	7
297	20240625	142100	340680800	23300	23300	23300	23300	1
298	20240625	142000	340657500	23300	23350	23400	23300	468
299	20240625	141900	329728350	23300	23300	23300	23300	1
300	20240625	141800	329705050	23300	23300	23300	23300	1
301	20240625	141700	329681750	23300	23300	23300	23300	0
302	20240625	141600	329681750	23300	23300	23300	23300	1
303	20240625	141500	329658450	23300	23300	23300	23300	42
304	20240625	141400	328679850	23250	23250	23250	23250	1
305	20240625	141300	328656600	23250	23250	23250	23250	1
306	20240625	141200	328633350	23250	23250	23250	23250	1
307	20240625	141100	328610100	23350	23300	23350	23300	191
308	20240625	141000	324150800	23250	23250	23300	23250	1535
309	20240625	140900	288449550	23250	23250	23250	23250	1
310	20240625	140800	288426300	23250	23250	23250	23250	1
311	20240625	140700	288403050	23250	23250	23250	23250	1
312	20240625	140600	288379800	23250	23250	23250	23250	47
313	20240625	140500	287287050	23250	23250	23250	23250	157
314	20240625	140400	283636800	23250	23250	23250	23250	1
315	20240625	140300	283613550	23250	23250	23250	23250	1
316	20240625	140200	283590300	23250	23250	23250	23250	1
317	20240625	140100	283567050	23250	23250	23250	23250	1
318	20240625	140000	283543800	23250	23250	23250	23250	1
319	20240625	135900	283520550	23250	23250	23250	23250	0
320	20240625	135800	283520550	23250	23300	23300	23250	2
321	20240625	135700	283474000	23250	23250	23250	23250	1
322	20240625	135600	283450750	23250	23250	23250	23250	0
323	20240625	135500	283450750	23250	23250	23250	23250	0
324	20240625	135400	283450750	23250	23250	23250	23250	10
325	20240625	135300	283218250	23250	23250	23250	23250	20
326	20240625	135200	282753250	23300	23300	23300	23300	0
327	20240625	135100	282753250	23300	23300	23300	23300	0
328	20240625	135000	282753250	23300	23300	23300	23300	0
329	20240625	134900	282753250	23300	23300	23300	23300	16
330	20240625	134800	282380450	23300	23300	23300	23300	0
331	20240625	134700	282380450	23300	23300	23300	23300	6
332	20240625	134600	282240650	23300	23300	23300	23300	5
333	20240625	134500	282124150	23300	23300	23300	23300	0
334	20240625	134400	282124150	23300	23300	23300	23300	5
335	20240625	134300	282007650	23300	23300	23300	23300	0
336	20240625	134200	282007650	23300	23300	23300	23300	0
337	20240625	134100	282007650	23300	23300	23300	23300	0
338	20240625	134000	282007650	23300	23300	23300	23300	0
339	20240625	133900	282007650	23300	23300	23300	23300	0
340	20240625	133800	282007650	23300	23300	23300	23300	0
341	20240625	133700	282007650	23300	23300	23300	23300	0
342	20240625	133600	282007650	23300	23300	23300	23300	1
343	20240625	133500	281984350	23300	23300	23300	23300	0
344	20240625	133400	281984350	23300	23300	23300	23300	2
345	20240625	133300	281937750	23250	23300	23300	23250	24
346	20240625	133200	281379550	23300	23300	23300	23300	0
347	20240625	133100	281379550	23300	23300	23300	23300	60
348	20240625	133000	279981550	23300	23300	23300	23300	1
349	20240625	132900	279958250	23300	23300	23300	23300	2
350	20240625	132800	279911650	23300	23300	23300	23300	0
351	20240625	132700	279911650	23300	23300	23300	23300	0
352	20240625	132600	279911650	23300	23300	23300	23300	0
353	20240625	132500	279911650	23300	23300	23300	23300	0
354	20240625	132400	279911650	23300	23300	23300	23300	0
355	20240625	132300	279911650	23300	23300	23300	23300	0
356	20240625	132200	279911650	23300	23300	23300	23300	2
357	20240625	132100	279865050	23300	23300	23300	23300	0
358	20240625	132000	279865050	23300	23300	23300	23300	0
359	20240625	131900	279865050	23300	23250	23300	23250	91
360	20240625	131800	277746800	23300	23300	23300	23300	0
361	20240625	131700	277746800	23300	23300	23300	23300	0
362	20240625	131600	277746800	23300	23300	23300	23300	1
363	20240625	131500	277723500	23300	23300	23300	23300	0
364	20240625	131400	277723500	23300	23300	23300	23300	3
365	20240625	131300	277653600	23300	23300	23300	23300	0
366	20240625	131200	277653600	23300	23300	23300	23300	0
367	20240625	131100	277653600	23300	23300	23300	23300	1
368	20240625	131000	277630300	23300	23300	23300	23300	0
369	20240625	130900	277630300	23300	23300	23300	23300	0
370	20240625	130800	277630300	23300	23300	23300	23300	0
371	20240625	130700	277630300	23300	23300	23300	23300	0
372	20240625	130600	277630300	23300	23300	23300	23300	2
373	20240625	130500	277583700	23300	23300	23300	23300	0
374	20240625	130400	277583700	23300	23300	23300	23300	0
375	20240625	130300	277583700	23300	23300	23300	23300	4
376	20240625	130200	277490500	23300	23300	23300	23300	3
377	20240625	130100	277420600	23300	23300	23300	23300	0
378	20240625	130000	277420600	23300	23300	23300	23300	60
379	20240625	125900	276022600	23350	23350	23350	23350	0
380	20240625	125800	276022600	23350	23350	23350	23350	0
381	20240625	125700	276022600	23350	23350	23350	23350	0
382	20240625	125600	276022600	23350	23350	23350	23350	0
383	20240625	125500	276022600	23350	23350	23350	23350	0
384	20240625	125400	276022600	23350	23350	23350	23350	0
385	20240625	125300	276022600	23350	23350	23350	23350	3
386	20240625	125200	275952550	23350	23350	23350	23350	0
387	20240625	125100	275952550	23350	23350	23350	23350	0
388	20240625	125000	275952550	23350	23350	23350	23350	52
389	20240625	124900	274738350	23300	23300	23300	23300	59
390	20240625	124800	273363650	23300	23300	23300	23300	0
391	20240625	124700	273363650	23300	23300	23300	23300	0
392	20240625	124600	273363650	23300	23350	23350	23300	32
393	20240625	124500	272617550	23350	23350	23350	23350	1
394	20240625	124400	272594200	23350	23350	23350	23350	0
395	20240625	124300	272594200	23350	23350	23350	23350	0
396	20240625	124200	272594200	23350	23350	23350	23350	104
397	20240625	124100	270165800	23350	23350	23350	23350	0
398	20240625	124000	270165800	23350	23350	23350	23350	1
399	20240625	123900	270142450	23300	23300	23300	23300	0
400	20240625	123800	270142450	23300	23300	23300	23300	0
401	20240625	123700	270142450	23300	23300	23300	23300	19
402	20240625	123600	269699750	23300	23300	23300	23300	0
403	20240625	123500	269699750	23300	23300	23300	23300	50
404	20240625	123400	268534750	23300	23300	23300	23300	0
405	20240625	123300	268534750	23300	23300	23300	23300	35
406	20240625	123200	267719250	23350	23350	23350	23350	0
407	20240625	123100	267719250	23350	23350	23350	23350	0
408	20240625	123000	267719250	23350	23350	23350	23350	0
409	20240625	122900	267719250	23350	23350	23350	23350	5
410	20240625	122800	267602500	23350	23350	23350	23350	17
411	20240625	122700	267205550	23350	23350	23350	23350	0
412	20240625	122600	267205550	23350	23350	23350	23350	0
413	20240625	122500	267205550	23350	23350	23350	23350	0
414	20240625	122400	267205550	23350	23350	23350	23350	0
415	20240625	122300	267205550	23350	23350	23350	23350	0
416	20240625	122200	267205550	23350	23350	23350	23350	0
417	20240625	122100	267205550	23350	23350	23350	23350	0
418	20240625	122000	267205550	23350	23300	23350	23250	127
419	20240625	121900	264246000	23300	23300	23300	23300	40
420	20240625	121800	263314000	23350	23350	23350	23350	0
421	20240625	121700	263314000	23350	23350	23350	23350	1
422	20240625	121600	263290650	23350	23350	23350	23350	2
423	20240625	121500	263243950	23400	23400	23400	23400	0
424	20240625	121400	263243950	23400	23400	23400	23400	0
425	20240625	121300	263243950	23400	23400	23400	23400	0
426	20240625	121200	263243950	23400	23400	23400	23400	0
427	20240625	121100	263243950	23400	23400	23400	23400	0
428	20240625	121000	263243950	23400	23400	23400	23400	4
429	20240625	120900	263150350	23400	23400	23400	23400	0
430	20240625	120800	263150350	23400	23300	23400	23250	410
431	20240625	120700	253612950	23300	23300	23300	23300	0
432	20240625	120600	253612950	23300	23300	23300	23300	0
433	20240625	120500	253612950	23300	23300	23300	23300	0
434	20240625	120400	253612950	23300	23300	23300	23300	0
435	20240625	120300	253612950	23300	23300	23300	23300	0
436	20240625	120200	253612950	23300	23400	23400	23300	1477
437	20240625	120100	219167750	23400	23400	23400	23400	30
438	20240625	120000	218465750	23400	23400	23400	23400	54
439	20240625	115900	217202150	23400	23400	23400	23400	0
440	20240625	115800	217202150	23400	23400	23400	23400	0
441	20240625	115700	217202150	23400	23400	23400	23400	0
442	20240625	115600	217202150	23400	23400	23400	23400	0
443	20240625	115500	217202150	23400	23400	23400	23400	1
444	20240625	115400	217178750	23400	23400	23400	23400	1
445	20240625	115300	217155350	23450	23450	23450	23450	0
446	20240625	115200	217155350	23450	23450	23450	23450	26
447	20240625	115100	216545650	23500	23500	23500	23500	0
448	20240625	115000	216545650	23500	23500	23500	23500	0
449	20240625	114900	216545650	23500	23500	23500	23500	0
450	20240625	114800	216545650	23500	23500	23500	23500	0
451	20240625	114700	216545650	23500	23500	23500	23500	0
452	20240625	114600	216545650	23500	23500	23500	23500	5
453	20240625	114500	216428150	23500	23500	23500	23500	44
454	20240625	114400	215394150	23500	23500	23500	23500	0
455	20240625	114300	215394150	23500	23500	23500	23500	0
456	20240625	114200	215394150	23500	23500	23500	23500	0
457	20240625	114100	215394150	23500	23500	23500	23500	0
458	20240625	114000	215394150	23500	23500	23500	23500	0
459	20240625	113900	215394150	23500	23500	23500	23500	0
460	20240625	113800	215394150	23500	23500	23500	23500	0
461	20240625	113700	215394150	23500	23500	23500	23500	4
462	20240625	113600	215300150	23500	23500	23500	23500	0
463	20240625	113500	215300150	23500	23500	23500	23500	0
464	20240625	113400	215300150	23500	23500	23500	23500	15
465	20240625	113300	214947650	23500	23500	23500	23500	0
466	20240625	113200	214947650	23500	23450	23500	23400	45
467	20240625	113100	213892900	23450	23450	23450	23450	0
468	20240625	113000	213892900	23450	23450	23450	23450	0
469	20240625	112900	213892900	23450	23450	23450	23450	0
470	20240625	112800	213892900	23450	23450	23450	23450	1
471	20240625	112700	213869450	23400	23400	23400	23400	0
472	20240625	112600	213869450	23400	23400	23400	23400	0
473	20240625	112500	213869450	23400	23400	23400	23400	0
474	20240625	112400	213869450	23400	23400	23400	23400	0
475	20240625	112300	213869450	23400	23400	23400	23400	0
476	20240625	112200	213869450	23400	23400	23400	23400	1
477	20240625	112100	213846050	23400	23400	23400	23400	0
478	20240625	112000	213846050	23400	23450	23450	23400	200
479	20240625	111900	209165050	23450	23450	23450	23450	9
480	20240625	111800	208954000	23450	23450	23450	23450	1
481	20240625	111700	208930550	23450	23450	23450	23450	0
482	20240625	111600	208930550	23450	23450	23450	23450	5
483	20240625	111500	208813300	23450	23450	23450	23450	0
484	20240625	111400	208813300	23450	23450	23450	23450	69
485	20240625	111300	207195250	23450	23500	23500	23450	238
486	20240625	111200	201609150	23500	23500	23500	23500	1
487	20240625	111100	201585650	23450	23450	23450	23450	0
488	20240625	111000	201585650	23450	23450	23450	23450	0
489	20240625	110900	201585650	23450	23450	23450	23450	0
490	20240625	110800	201585650	23450	23450	23450	23450	0
491	20240625	110700	201585650	23450	23450	23450	23450	0
492	20240625	110600	201585650	23450	23450	23450	23450	0
493	20240625	110500	201585650	23450	23450	23450	23450	21
494	20240625	110400	201093200	23450	23450	23450	23450	83
495	20240625	110300	199146850	23450	23550	23550	23450	24
496	20240625	110200	198581950	23550	23550	23550	23550	0
497	20240625	110100	198581950	23550	23550	23550	23550	50
498	20240625	110000	197404450	23550	23550	23550	23550	1
499	20240625	105900	197380900	23550	23550	23550	23550	0
500	20240625	105800	197380900	23550	23550	23550	23550	0
501	20240625	105700	197380900	23550	23550	23550	23550	0
502	20240625	105600	197380900	23550	23550	23550	23550	0
503	20240625	105500	197380900	23550	23450	23550	23450	2
504	20240625	105400	197333900	23550	23550	23550	23550	0
505	20240625	105300	197333900	23550	23550	23550	23550	1
506	20240625	105200	197310350	23500	23500	23500	23500	100
507	20240625	105100	194960350	23500	23500	23500	23500	0
508	20240625	105000	194960350	23500	23500	23500	23500	364
509	20240625	104900	186406350	23550	23550	23550	23550	0
510	20240625	104800	186406350	23550	23550	23550	23550	0
511	20240625	104700	186406350	23550	23550	23550	23550	20
512	20240625	104600	185935350	23550	23550	23550	23550	0
513	20240625	104500	185935350	23550	23550	23550	23550	0
514	20240625	104400	185935350	23550	23550	23550	23550	0
515	20240625	104300	185935350	23550	23550	23550	23550	0
516	20240625	104200	185935350	23550	23550	23550	23550	90
517	20240625	104100	183815850	23550	23550	23550	23550	0
518	20240625	104000	183815850	23550	23450	23550	23450	353
519	20240625	103900	175537700	23500	23500	23500	23500	0
520	20240625	103800	175537700	23500	23500	23500	23500	253
521	20240625	103700	169592200	23550	23550	23550	23550	0
522	20240625	103600	169592200	23550	23550	23550	23550	0
523	20240625	103500	169592200	23550	23550	23550	23550	31
524	20240625	103400	168862150	23550	23550	23550	23550	8
525	20240625	103300	168673750	23500	23500	23500	23500	100
526	20240625	103200	166323750	23500	23500	23500	23500	300
527	20240625	103100	159273750	23550	23550	23550	23550	0
528	20240625	103000	159273750	23550	23500	23550	23500	433
529	20240625	102900	149098100	23500	23500	23500	23500	0
530	20240625	102800	149098100	23500	23500	23500	23500	2
531	20240625	102700	149051100	23500	23500	23500	23500	0
532	20240625	102600	149051100	23500	23500	23500	23500	0
533	20240625	102500	149051100	23500	23500	23500	23500	18
534	20240625	102400	148628100	23550	23550	23550	23550	0
535	20240625	102300	148628100	23550	23550	23550	23550	0
536	20240625	102200	148628100	23550	23550	23550	23550	32
537	20240625	102100	147874500	23550	23550	23550	23550	0
538	20240625	102000	147874500	23550	23550	23550	23550	0
539	20240625	101900	147874500	23550	23550	23550	23550	0
540	20240625	101800	147874500	23550	23550	23550	23550	0
541	20240625	101700	147874500	23550	23550	23550	23550	0
542	20240625	101600	147874500	23550	23550	23550	23550	0
543	20240625	101500	147874500	23550	23550	23550	23550	0
544	20240625	101400	147874500	23550	23550	23550	23550	0
545	20240625	101300	147874500	23550	23550	23550	23550	15
546	20240625	101200	147521250	23550	23550	23550	23550	10
547	20240625	101100	147285750	23550	23550	23550	23550	0
548	20240625	101000	147285750	23550	23550	23550	23550	0
549	20240625	100900	147285750	23550	23550	23550	23550	10
550	20240625	100800	147050250	23600	23600	23600	23600	0
551	20240625	100700	147050250	23600	23600	23600	23600	1
552	20240625	100600	147026650	23600	23600	23600	23600	0
553	20240625	100500	147026650	23600	23600	23600	23600	0
554	20240625	100400	147026650	23600	23550	23600	23550	522
555	20240625	100300	134727050	23600	23600	23600	23600	0
556	20240625	100200	134727050	23600	23600	23600	23600	0
557	20240625	100100	134727050	23600	23600	23600	23600	1
558	20240625	100000	134703450	23600	23600	23600	23600	1
559	20240625	095900	134679850	23550	23550	23550	23550	548
560	20240625	095800	121774450	23550	23550	23550	23550	0
561	20240625	095700	121774450	23550	23550	23550	23550	0
562	20240625	095600	121774450	23550	23550	23550	23550	77
563	20240625	095500	119961100	23500	23550	23550	23500	127
564	20240625	095400	116971500	23550	23550	23550	23550	144
565	20240625	095300	113580300	23550	23550	23550	23550	43
566	20240625	095200	112567650	23550	23550	23600	23550	81
567	20240625	095100	110659050	23600	23600	23600	23600	3
568	20240625	095000	110588250	23650	23650	23650	23650	0
569	20240625	094900	110588250	23650	23650	23650	23650	0
570	20240625	094800	110588250	23650	23650	23650	23650	0
571	20240625	094700	110588250	23650	23650	23650	23650	61
572	20240625	094600	109145600	23600	23600	23600	23600	0
573	20240625	094500	109145600	23600	23650	23650	23600	150
574	20240625	094400	105600600	23650	23650	23650	23650	0
575	20240625	094300	105600600	23650	23650	23650	23650	307
576	20240625	094200	98340050	23650	23600	23650	23600	210
577	20240625	094100	93374000	23600	23550	23600	23550	434
578	20240625	094000	83143250	23550	23550	23550	23550	0
579	20240625	093900	83143250	23550	23550	23550	23550	200
580	20240625	093800	78433250	23550	23550	23550	23550	2
581	20240625	093700	78386150	23550	23400	23550	23350	501
582	20240625	093600	66678800	23550	23550	23550	23550	1
583	20240625	093500	66655250	23400	23550	23550	23400	185
584	20240625	093400	62325950	23600	23600	23600	23600	0
585	20240625	093300	62325950	23600	23600	23600	23600	0
586	20240625	093200	62325950	23600	23600	23600	23600	50
587	20240625	093100	61145950	23600	23600	23600	23600	520
588	20240625	093000	48873950	23600	23500	23600	23450	333
589	20240625	092900	41034450	23500	23500	23500	23500	10
590	20240625	092800	40799450	23500	23500	23500	23500	0
591	20240625	092700	40799450	23500	23500	23500	23500	0
592	20240625	092600	40799450	23500	23500	23550	23500	140
593	20240625	092500	37504400	23450	23550	23550	23450	31
594	20240625	092400	36774450	23550	23550	23550	23550	300
595	20240625	092300	29709450	23550	23500	23550	23500	71
596	20240625	092200	28040900	23500	23500	23500	23500	100
597	20240625	092100	25690900	23500	23500	23500	23500	71
598	20240625	092000	24022400	23500	23450	23500	23450	223
599	20240625	091900	18783500	23450	23400	23450	23400	118
600	20240625	091800	16017250	23400	23400	23400	23400	11
601	20240625	091700	15759850	23400	23400	23400	23400	2
602	20240625	091600	15713050	23400	23400	23400	23400	185
603	20240625	091500	11384050	23450	23450	23450	23450	0
604	20240625	091400	11384050	23450	23450	23450	23450	0
605	20240625	091300	11384050	23450	23450	23450	23450	0
606	20240625	091200	11384050	23450	23450	23450	23450	2
607	20240625	091100	11337150	23450	23400	23450	23400	26
608	20240625	091000	10728700	23400	23400	23400	23400	50
609	20240625	090900	9558700	23400	23400	23400	23350	32
610	20240625	090800	8811400	23350	23400	23400	23350	5
611	20240625	090700	8694550	23450	23450	23450	23450	3
612	20240625	090600	8624200	23450	23450	23450	23450	0
613	20240625	090500	8624200	23450	23450	23450	23450	0
614	20240625	090400	8624200	23450	23450	23450	23450	1
615	20240625	090300	8600750	23450	23450	23450	23450	105
616	20240625	090200	6138500	23450	23450	23450	23450	0
617	20240625	090100	6138500	23450	23450	23450	23450	207
618	20240625	090000	1284350	23450	23350	23450	23350	55