KissMeData/134790/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201900	62022450	28550	28550	28550	28550	13
3	20240619	201800	62022450	28550	28550	28550	28550	0
4	20240619	201700	62022450	28550	28550	28550	28550	0
5	20240619	201600	62022450	28550	28550	28550	28550	0
6	20240619	201500	62022450	28550	28550	28550	28550	0
7	20240619	201400	62022450	28550	28550	28550	28550	0
8	20240619	201300	62022450	28550	28550	28550	28550	0
9	20240619	201200	62022450	28550	28550	28550	28550	0
10	20240619	201100	62022450	28550	28550	28550	28550	0
11	20240619	201000	62022450	28550	28550	28550	28550	0
12	20240619	200900	62022450	28550	28550	28550	28550	0
13	20240619	200800	62022450	28550	28550	28550	28550	0
14	20240619	200700	62022450	28550	28550	28550	28550	0
15	20240619	200600	62022450	28550	28550	28550	28550	0
16	20240619	200500	62022450	28550	28550	28550	28550	0
17	20240619	200400	62022450	28550	28550	28550	28550	0
18	20240619	200300	62022450	28550	28550	28550	28550	0
19	20240619	200200	62022450	28550	28550	28550	28550	0
20	20240619	200100	62022450	28550	28550	28550	28550	0
21	20240619	200000	62022450	28550	28550	28550	28550	0
22	20240619	195900	62022450	28550	28550	28550	28550	0
23	20240619	195800	62022450	28550	28550	28550	28550	0
24	20240619	195700	62022450	28550	28550	28550	28550	0
25	20240619	195600	62022450	28550	28550	28550	28550	0
26	20240619	195500	62022450	28550	28550	28550	28550	0
27	20240619	195400	62022450	28550	28550	28550	28550	0
28	20240619	195300	62022450	28550	28550	28550	28550	0
29	20240619	195200	62022450	28550	28550	28550	28550	0
30	20240619	195100	62022450	28550	28550	28550	28550	0
31	20240619	195000	62022450	28550	28550	28550	28550	0
32	20240619	194900	62022450	28550	28550	28550	28550	13
33	20240619	194800	62022450	28550	28550	28550	28550	0
34	20240619	194700	62022450	28550	28550	28550	28550	0
35	20240619	194600	62022450	28550	28550	28550	28550	0
36	20240619	194500	62022450	28550	28550	28550	28550	0
37	20240619	194400	62022450	28550	28550	28550	28550	0
38	20240619	194300	62022450	28550	28550	28550	28550	0
39	20240619	194200	62022450	28550	28550	28550	28550	0
40	20240619	194100	62022450	28550	28550	28550	28550	0
41	20240619	194000	62022450	28550	28550	28550	28550	0
42	20240619	193900	62022450	28550	28550	28550	28550	0
43	20240619	193800	62022450	28550	28550	28550	28550	0
44	20240619	193700	62022450	28550	28550	28550	28550	0
45	20240619	193600	62022450	28550	28550	28550	28550	0
46	20240619	193500	62022450	28550	28550	28550	28550	0
47	20240619	193400	62022450	28550	28550	28550	28550	0
48	20240619	193300	62022450	28550	28550	28550	28550	0
49	20240619	193200	62022450	28550	28550	28550	28550	0
50	20240619	193100	62022450	28550	28550	28550	28550	0
51	20240619	193000	62022450	28550	28550	28550	28550	0
52	20240619	192900	62022450	28550	28550	28550	28550	0
53	20240619	192800	62022450	28550	28550	28550	28550	0
54	20240619	192700	62022450	28550	28550	28550	28550	0
55	20240619	192600	62022450	28550	28550	28550	28550	0
56	20240619	192500	62022450	28550	28550	28550	28550	0
57	20240619	192400	62022450	28550	28550	28550	28550	0
58	20240619	192300	62022450	28550	28550	28550	28550	0
59	20240619	192200	62022450	28550	28550	28550	28550	0
60	20240619	192100	62022450	28550	28550	28550	28550	0
61	20240619	192000	62022450	28550	28550	28550	28550	0
62	20240619	191900	62022450	28550	28550	28550	28550	13
63	20240619	191800	62022450	28550	28550	28550	28550	0
64	20240619	191700	62022450	28550	28550	28550	28550	0
65	20240619	191600	62022450	28550	28550	28550	28550	0
66	20240619	191500	62022450	28550	28550	28550	28550	0
67	20240619	191400	62022450	28550	28550	28550	28550	0
68	20240619	191300	62022450	28550	28550	28550	28550	0
69	20240619	191200	62022450	28550	28550	28550	28550	0
70	20240619	191100	62022450	28550	28550	28550	28550	0
71	20240619	191000	62022450	28550	28550	28550	28550	0
72	20240619	190900	62022450	28550	28550	28550	28550	0
73	20240619	190800	62022450	28550	28550	28550	28550	0
74	20240619	190700	62022450	28550	28550	28550	28550	0
75	20240619	190600	62022450	28550	28550	28550	28550	0
76	20240619	190500	62022450	28550	28550	28550	28550	0
77	20240619	190400	62022450	28550	28550	28550	28550	0
78	20240619	190300	62022450	28550	28550	28550	28550	0
79	20240619	190200	62022450	28550	28550	28550	28550	0
80	20240619	190100	62022450	28550	28550	28550	28550	0
81	20240619	190000	62022450	28550	28550	28550	28550	0
82	20240619	185900	62022450	28550	28550	28550	28550	0
83	20240619	185800	62022450	28550	28550	28550	28550	0
84	20240619	185700	62022450	28550	28550	28550	28550	0
85	20240619	185600	62022450	28550	28550	28550	28550	0
86	20240619	185500	62022450	28550	28550	28550	28550	0
87	20240619	185400	62022450	28550	28550	28550	28550	0
88	20240619	185300	62022450	28550	28550	28550	28550	0
89	20240619	185200	62022450	28550	28550	28550	28550	0
90	20240619	185100	62022450	28550	28550	28550	28550	0
91	20240619	185000	62022450	28550	28550	28550	28550	0
92	20240619	184900	62022450	28550	28550	28550	28550	13
93	20240619	184800	62022450	28550	28550	28550	28550	0
94	20240619	184700	62022450	28550	28550	28550	28550	0
95	20240619	184600	62022450	28550	28550	28550	28550	0
96	20240619	184500	62022450	28550	28550	28550	28550	0
97	20240619	184400	62022450	28550	28550	28550	28550	0
98	20240619	184300	62022450	28550	28550	28550	28550	0
99	20240619	184200	62022450	28550	28550	28550	28550	0
100	20240619	184100	62022450	28550	28550	28550	28550	0
101	20240619	184000	62022450	28550	28550	28550	28550	0
102	20240619	183900	62022450	28550	28550	28550	28550	0
103	20240619	183800	62022450	28550	28550	28550	28550	0
104	20240619	183700	62022450	28550	28550	28550	28550	0
105	20240619	183600	62022450	28550	28550	28550	28550	0
106	20240619	183500	62022450	28550	28550	28550	28550	0
107	20240619	183400	62022450	28550	28550	28550	28550	0
108	20240619	183300	62022450	28550	28550	28550	28550	0
109	20240619	183200	62022450	28550	28550	28550	28550	0
110	20240619	183100	62022450	28550	28550	28550	28550	0
111	20240619	183000	62022450	28550	28550	28550	28550	0
112	20240619	182900	62022450	28550	28550	28550	28550	0
113	20240619	182800	62022450	28550	28550	28550	28550	0
114	20240619	182700	62022450	28550	28550	28550	28550	0
115	20240619	182600	62022450	28550	28550	28550	28550	0
116	20240619	182500	62022450	28550	28550	28550	28550	0
117	20240619	182400	62022450	28550	28550	28550	28550	0
118	20240619	182300	62022450	28550	28550	28550	28550	0
119	20240619	182200	62022450	28550	28550	28550	28550	0
120	20240619	182100	62022450	28550	28550	28550	28550	0
121	20240619	182000	62022450	28550	28550	28550	28550	0
122	20240619	181900	62022450	28550	28550	28550	28550	13
123	20240619	181800	62022450	28550	28550	28550	28550	0
124	20240619	181700	62022450	28550	28550	28550	28550	0
125	20240619	181600	62022450	28550	28550	28550	28550	0
126	20240619	181500	62022450	28550	28550	28550	28550	0
127	20240619	181400	62022450	28550	28550	28550	28550	0
128	20240619	181300	62022450	28550	28550	28550	28550	0
129	20240619	181200	62022450	28550	28550	28550	28550	0
130	20240619	181100	62022450	28550	28550	28550	28550	0
131	20240619	181000	62022450	28550	28550	28550	28550	0
132	20240619	180900	62022450	28550	28550	28550	28550	0
133	20240619	180800	62022450	28550	28550	28550	28550	0
134	20240619	180700	62022450	28550	28550	28550	28550	0
135	20240619	180600	62022450	28550	28550	28550	28550	0
136	20240619	180500	62022450	28550	28550	28550	28550	0
137	20240619	180400	62022450	28550	28550	28550	28550	0
138	20240619	180300	62022450	28550	28550	28550	28550	0
139	20240619	180200	62022450	28550	28550	28550	28550	0
140	20240619	180100	62022450	28550	28550	28550	28550	0
141	20240619	180000	62022450	28550	28550	28550	28550	0
142	20240619	175900	62022450	28550	28550	28550	28550	0
143	20240619	175800	62022450	28550	28550	28550	28550	0
144	20240619	175700	62022450	28550	28550	28550	28550	0
145	20240619	175600	62022450	28550	28550	28550	28550	0
146	20240619	175500	62022450	28550	28550	28550	28550	0
147	20240619	175400	62022450	28550	28550	28550	28550	0
148	20240619	175300	62022450	28550	28550	28550	28550	0
149	20240619	175200	62022450	28550	28550	28550	28550	0
150	20240619	175100	62022450	28550	28550	28550	28550	0
151	20240619	175000	62022450	28550	28550	28550	28550	0
152	20240619	174900	62022450	28550	28550	28550	28550	13
153	20240619	174800	62022450	28550	28550	28550	28550	0
154	20240619	174700	62022450	28550	28550	28550	28550	0
155	20240619	174600	62022450	28550	28550	28550	28550	0
156	20240619	174500	62022450	28550	28550	28550	28550	0
157	20240619	174400	62022450	28550	28550	28550	28550	0
158	20240619	174300	62022450	28550	28550	28550	28550	0
159	20240619	174200	62022450	28550	28550	28550	28550	0
160	20240619	174100	62022450	28550	28550	28550	28550	0
161	20240619	174000	62022450	28550	28550	28550	28550	0
162	20240619	173900	62022450	28550	28550	28550	28550	0
163	20240619	173800	62022450	28550	28550	28550	28550	0
164	20240619	173700	62022450	28550	28550	28550	28550	0
165	20240619	173600	62022450	28550	28550	28550	28550	0
166	20240619	173500	62022450	28550	28550	28550	28550	0
167	20240619	173400	62022450	28550	28550	28550	28550	0
168	20240619	173300	62022450	28550	28550	28550	28550	0
169	20240619	173200	62022450	28550	28550	28550	28550	0
170	20240619	173100	62022450	28550	28550	28550	28550	0
171	20240619	173000	62022450	28550	28550	28550	28550	0
172	20240619	172900	62022450	28550	28550	28550	28550	0
173	20240619	172800	62022450	28550	28550	28550	28550	0
174	20240619	172700	62022450	28550	28550	28550	28550	0
175	20240619	172600	62022450	28550	28550	28550	28550	0
176	20240619	172500	62022450	28550	28550	28550	28550	0
177	20240619	172400	62022450	28550	28550	28550	28550	0
178	20240619	172300	62022450	28550	28550	28550	28550	0
179	20240619	172200	62022450	28550	28550	28550	28550	0
180	20240619	172100	62022450	28550	28550	28550	28550	0
181	20240619	172000	62022450	28550	28550	28550	28550	0
182	20240619	171900	62022450	28550	28550	28550	28550	13
183	20240619	171800	62022450	28550	28550	28550	28550	0
184	20240619	171700	62022450	28550	28550	28550	28550	0
185	20240619	171600	62022450	28550	28550	28550	28550	0
186	20240619	171500	62022450	28550	28550	28550	28550	0
187	20240619	171400	62022450	28550	28550	28550	28550	0
188	20240619	171300	62022450	28550	28550	28550	28550	0
189	20240619	171200	62022450	28550	28550	28550	28550	0
190	20240619	171100	62022450	28550	28550	28550	28550	0
191	20240619	171000	62022450	28550	28550	28550	28550	0
192	20240619	170900	62022450	28550	28550	28550	28550	0
193	20240619	170800	62022450	28550	28550	28550	28550	0
194	20240619	170700	62022450	28550	28550	28550	28550	0
195	20240619	170600	62022450	28550	28550	28550	28550	0
196	20240619	170500	62022450	28550	28550	28550	28550	0
197	20240619	170400	62022450	28550	28550	28550	28550	0
198	20240619	170300	62022450	28550	28550	28550	28550	0
199	20240619	170200	62022450	28550	28550	28550	28550	0
200	20240619	170100	62022450	28550	28550	28550	28550	0
201	20240619	170000	62022450	28550	28550	28550	28550	0
202	20240619	165900	62022450	28550	28550	28550	28550	0
203	20240619	165800	62022450	28550	28550	28550	28550	0
204	20240619	165700	62022450	28550	28550	28550	28550	0
205	20240619	165600	62022450	28550	28550	28550	28550	0
206	20240619	165500	62022450	28550	28550	28550	28550	0
207	20240619	165400	62022450	28550	28550	28550	28550	0
208	20240619	165300	62022450	28550	28550	28550	28550	0
209	20240619	165200	62022450	28550	28550	28550	28550	0
210	20240619	165100	62022450	28550	28550	28550	28550	0
211	20240619	165000	62022450	28550	28550	28550	28550	0
212	20240619	164900	62022450	28550	28550	28550	28550	13
213	20240619	164800	62022450	28550	28550	28550	28550	0
214	20240619	164700	62022450	28550	28550	28550	28550	0
215	20240619	164600	62022450	28550	28550	28550	28550	0
216	20240619	164500	62022450	28550	28550	28550	28550	0
217	20240619	164400	62022450	28550	28550	28550	28550	0
218	20240619	164300	62022450	28550	28550	28550	28550	0
219	20240619	164200	62022450	28550	28550	28550	28550	0
220	20240619	164100	62022450	28550	28550	28550	28550	0
221	20240619	164000	62022450	28550	28550	28550	28550	0
222	20240619	163900	62022450	28550	28550	28550	28550	0
223	20240619	163800	62022450	28550	28550	28550	28550	0
224	20240619	163700	62022450	28550	28550	28550	28550	0
225	20240619	163600	62022450	28550	28550	28550	28550	0
226	20240619	163500	62022450	28550	28550	28550	28550	0
227	20240619	163400	62022450	28550	28550	28550	28550	0
228	20240619	163300	62022450	28550	28550	28550	28550	0
229	20240619	163200	62022450	28550	28550	28550	28550	0
230	20240619	163100	62022450	28550	28550	28550	28550	0
231	20240619	163000	62022450	28550	28550	28550	28550	0
232	20240619	162900	62022450	28550	28550	28550	28550	0
233	20240619	162800	62022450	28550	28550	28550	28550	0
234	20240619	162700	62022450	28550	28550	28550	28550	0
235	20240619	162600	62022450	28550	28550	28550	28550	0
236	20240619	162500	62022450	28550	28550	28550	28550	0
237	20240619	162400	62022450	28550	28550	28550	28550	0
238	20240619	162300	62022450	28550	28550	28550	28550	0
239	20240619	162200	62022450	28550	28550	28550	28550	0
240	20240619	162100	62022450	28550	28550	28550	28550	0
241	20240619	162000	62022450	28550	28550	28550	28550	0
242	20240619	161900	62022450	28550	28550	28550	28550	13
243	20240619	161800	62022450	28550	28550	28550	28550	0
244	20240619	161700	62022450	28550	28550	28550	28550	0
245	20240619	161600	62022450	28550	28550	28550	28550	0
246	20240619	161500	62022450	28550	28550	28550	28550	0
247	20240619	161400	62022450	28550	28550	28550	28550	0
248	20240619	161300	62022450	28550	28550	28550	28550	0
249	20240619	161200	62022450	28550	28550	28550	28550	0
250	20240619	161100	62022450	28550	28550	28550	28550	0
251	20240619	161000	62022450	28550	28550	28550	28550	0
252	20240619	160900	62022450	28550	28550	28550	28550	0
253	20240619	160800	62022450	28550	28550	28550	28550	0
254	20240619	160700	62022450	28550	28550	28550	28550	0
255	20240619	160600	62022450	28550	28550	28550	28550	0
256	20240619	160500	62022450	28550	28550	28550	28550	0
257	20240619	160400	62022450	28550	28550	28550	28550	0
258	20240619	160300	62022450	28550	28550	28550	28550	0
259	20240619	160200	62022450	28550	28550	28550	28550	0
260	20240619	160100	62022450	28550	28550	28550	28550	0
261	20240619	160000	62022450	28550	28550	28550	28550	0
262	20240619	155900	62022450	28550	28550	28550	28550	0
263	20240619	155800	62022450	28550	28550	28550	28550	0
264	20240619	155700	62022450	28550	28550	28550	28550	0
265	20240619	155600	62022450	28550	28550	28550	28550	0
266	20240619	155500	62022450	28550	28550	28550	28550	0
267	20240619	155400	62022450	28550	28550	28550	28550	0
268	20240619	155300	62022450	28550	28550	28550	28550	0
269	20240619	155200	62022450	28550	28550	28550	28550	0
270	20240619	155100	62022450	28550	28550	28550	28550	0
271	20240619	155000	62022450	28550	28550	28550	28550	0
272	20240619	154900	62022450	28550	28550	28550	28550	13
273	20240619	154800	62022450	28550	28550	28550	28550	0
274	20240619	154700	62022450	28550	28550	28550	28550	0
275	20240619	154600	62022450	28550	28550	28550	28550	0
276	20240619	154500	62022450	28550	28550	28550	28550	0
277	20240619	154400	62022450	28550	28550	28550	28550	0
278	20240619	154300	62022450	28550	28550	28550	28550	0
279	20240619	154200	62022450	28550	28550	28550	28550	0
280	20240619	154100	62022450	28550	28550	28550	28550	0
281	20240619	154000	62022450	28550	28550	28550	28550	0
282	20240619	153900	62022450	28550	28550	28550	28550	0
283	20240619	153800	62022450	28550	28550	28550	28550	0
284	20240619	153700	62022450	28550	28550	28550	28550	0
285	20240619	153600	62022450	28550	28550	28550	28550	0
286	20240619	153500	62022450	28550	28550	28550	28550	0
287	20240619	153400	62022450	28550	28550	28550	28550	0
288	20240619	153300	62022450	28550	28550	28550	28550	0
289	20240619	153200	62022450	28550	28550	28550	28550	0
290	20240619	153100	62022450	28550	28550	28550	28550	0
291	20240619	153000	62022450	28550	28550	28550	28550	13
292	20240619	152900	61651300	28550	28550	28550	28550	0
293	20240619	152800	61651300	28550	28550	28550	28550	0
294	20240619	152700	61651300	28550	28550	28550	28550	0
295	20240619	152600	61651300	28550	28550	28550	28550	0
296	20240619	152500	61651300	28550	28550	28550	28550	0
297	20240619	152400	61651300	28550	28550	28550	28550	0
298	20240619	152300	61651300	28550	28550	28550	28550	0
299	20240619	152200	61651300	28550	28550	28550	28550	0
300	20240619	152100	61651300	28550	28550	28550	28550	0
301	20240619	152000	61651300	28550	28550	28550	28550	0
302	20240619	151900	61651300	28550	28550	28550	28550	0
303	20240619	151800	61651300	28550	28550	28550	28550	4
304	20240619	151700	61537100	28550	28550	28550	28550	2
305	20240619	151600	61480000	28550	28550	28550	28550	4
306	20240619	151500	61365800	28550	28550	28550	28550	11
307	20240619	151400	61051750	28550	28550	28550	28550	4
308	20240619	151300	60937550	28500	28500	28500	28500	0
309	20240619	151200	60937550	28500	28500	28500	28500	0
310	20240619	151100	60937550	28500	28500	28500	28500	0
311	20240619	151000	60937550	28500	28500	28500	28500	1
312	20240619	150900	60909050	28500	28550	28550	28500	28
313	20240619	150800	60109700	28550	28550	28550	28550	3
314	20240619	150700	60024050	28550	28550	28550	28550	0
315	20240619	150600	60024050	28550	28550	28550	28550	10
316	20240619	150500	59738550	28550	28550	28550	28550	0
317	20240619	150400	59738550	28550	28550	28550	28550	3
318	20240619	150300	59652900	28550	28550	28550	28550	0
319	20240619	150200	59652900	28550	28550	28550	28550	0
320	20240619	150100	59652900	28550	28550	28550	28550	0
321	20240619	150000	59652900	28550	28550	28550	28550	0
322	20240619	145900	59652900	28550	28550	28550	28550	0
323	20240619	145800	59652900	28550	28550	28550	28550	0
324	20240619	145700	59652900	28550	28550	28550	28550	0
325	20240619	145600	59652900	28550	28550	28550	28550	0
326	20240619	145500	59652900	28550	28550	28550	28550	5
327	20240619	145400	59510150	28550	28550	28550	28550	0
328	20240619	145300	59510150	28550	28550	28550	28550	0
329	20240619	145200	59510150	28550	28550	28550	28550	0
330	20240619	145100	59510150	28550	28550	28550	28550	4
331	20240619	145000	59395950	28550	28550	28550	28550	2
332	20240619	144900	59338850	28550	28550	28550	28550	0
333	20240619	144800	59338850	28550	28550	28550	28550	0
334	20240619	144700	59338850	28550	28550	28550	28550	0
335	20240619	144600	59338850	28550	28550	28550	28550	0
336	20240619	144500	59338850	28550	28550	28550	28550	0
337	20240619	144400	59338850	28550	28550	28550	28550	0
338	20240619	144300	59338850	28550	28550	28550	28550	0
339	20240619	144200	59338850	28550	28550	28550	28550	14
340	20240619	144100	58939150	28550	28550	28550	28550	0
341	20240619	144000	58939150	28550	28550	28550	28550	0
342	20240619	143900	58939150	28550	28550	28550	28550	24
343	20240619	143800	58253950	28600	28600	28600	28600	0
344	20240619	143700	58253950	28600	28600	28600	28600	0
345	20240619	143600	58253950	28600	28550	28600	28550	9
346	20240619	143500	57996950	28600	28600	28600	28600	16
347	20240619	143400	57539350	28600	28600	28600	28600	3
348	20240619	143300	57453550	28550	28550	28550	28550	116
349	20240619	143200	54141750	28500	28500	28500	28500	0
350	20240619	143100	54141750	28500	28500	28500	28500	1
351	20240619	143000	54113250	28500	28500	28500	28500	54
352	20240619	142900	52574250	28500	28500	28500	28500	48
353	20240619	142800	51206250	28550	28550	28550	28550	0
354	20240619	142700	51206250	28550	28550	28550	28550	0
355	20240619	142600	51206250	28550	28550	28550	28550	0
356	20240619	142500	51206250	28550	28500	28550	28500	2
357	20240619	142400	51149200	28500	28500	28500	28500	0
358	20240619	142300	51149200	28500	28500	28500	28500	0
359	20240619	142200	51149200	28500	28500	28500	28500	0
360	20240619	142100	51149200	28500	28500	28500	28500	0
361	20240619	142000	51149200	28500	28500	28500	28500	3
362	20240619	141900	51063700	28500	28500	28500	28500	0
363	20240619	141800	51063700	28500	28500	28500	28500	15
364	20240619	141700	50636200	28500	28500	28500	28500	0
365	20240619	141600	50636200	28500	28500	28500	28500	0
366	20240619	141500	50636200	28500	28500	28500	28500	79
367	20240619	141400	48384700	28500	28500	28500	28500	41
368	20240619	141300	47216200	28500	28500	28500	28500	1
369	20240619	141200	47187700	28500	28500	28500	28500	1
370	20240619	141100	47159200	28500	28500	28500	28500	4
371	20240619	141000	47045200	28500	28500	28500	28500	0
372	20240619	140900	47045200	28500	28500	28500	28500	1
373	20240619	140800	47016700	28500	28500	28500	28500	0
374	20240619	140700	47016700	28500	28500	28500	28500	0
375	20240619	140600	47016700	28500	28550	28550	28500	2
376	20240619	140500	46959650	28500	28500	28500	28500	0
377	20240619	140400	46959650	28500	28500	28500	28500	3
378	20240619	140300	46874150	28500	28500	28500	28500	0
379	20240619	140200	46874150	28500	28500	28500	28500	0
380	20240619	140100	46874150	28500	28500	28500	28500	0
381	20240619	140000	46874150	28500	28500	28500	28500	0
382	20240619	135900	46874150	28500	28500	28500	28500	1
383	20240619	135800	46845650	28500	28500	28500	28500	0
384	20240619	135700	46845650	28500	28500	28500	28500	0
385	20240619	135600	46845650	28500	28500	28500	28500	0
386	20240619	135500	46845650	28500	28500	28500	28500	0
387	20240619	135400	46845650	28500	28500	28500	28500	0
388	20240619	135300	46845650	28500	28500	28500	28500	10
389	20240619	135200	46560650	28500	28500	28500	28500	0
390	20240619	135100	46560650	28500	28500	28500	28500	38
391	20240619	135000	45477650	28500	28500	28500	28500	0
392	20240619	134900	45477650	28500	28500	28500	28500	0
393	20240619	134800	45477650	28500	28500	28500	28500	0
394	20240619	134700	45477650	28500	28500	28500	28500	0
395	20240619	134600	45477650	28500	28500	28500	28500	0
396	20240619	134500	45477650	28500	28500	28500	28500	16
397	20240619	134400	45021650	28500	28500	28500	28500	0
398	20240619	134300	45021650	28500	28500	28500	28500	0
399	20240619	134200	45021650	28500	28500	28500	28500	0
400	20240619	134100	45021650	28500	28500	28500	28500	0
401	20240619	134000	45021650	28500	28500	28500	28500	0
402	20240619	133900	45021650	28500	28500	28500	28500	1
403	20240619	133800	44993150	28500	28500	28500	28500	0
404	20240619	133700	44993150	28500	28500	28500	28500	0
405	20240619	133600	44993150	28500	28500	28500	28500	20
406	20240619	133500	44423150	28500	28550	28550	28500	12
407	20240619	133400	44080600	28500	28500	28500	28500	0
408	20240619	133300	44080600	28500	28500	28500	28500	27
409	20240619	133200	43311100	28500	28500	28500	28500	0
410	20240619	133100	43311100	28500	28500	28500	28500	0
411	20240619	133000	43311100	28500	28500	28500	28500	0
412	20240619	132900	43311100	28500	28500	28500	28500	0
413	20240619	132800	43311100	28500	28500	28500	28500	0
414	20240619	132700	43311100	28500	28500	28500	28500	20
415	20240619	132600	42741100	28500	28500	28500	28500	10
416	20240619	132500	42456100	28500	28500	28500	28500	0
417	20240619	132400	42456100	28500	28500	28500	28500	0
418	20240619	132300	42456100	28500	28500	28500	28500	0
419	20240619	132200	42456100	28500	28500	28500	28500	0
420	20240619	132100	42456100	28500	28500	28500	28500	0
421	20240619	132000	42456100	28500	28500	28500	28500	12
422	20240619	131900	42114100	28450	28450	28450	28450	2
423	20240619	131800	42057200	28350	28350	28350	28350	0
424	20240619	131700	42057200	28350	28350	28350	28350	0
425	20240619	131600	42057200	28350	28350	28350	28350	0
426	20240619	131500	42057200	28350	28350	28350	28350	0
427	20240619	131400	42057200	28350	28350	28350	28350	0
428	20240619	131300	42057200	28350	28350	28350	28350	0
429	20240619	131200	42057200	28350	28350	28350	28350	0
430	20240619	131100	42057200	28350	28350	28350	28350	0
431	20240619	131000	42057200	28350	28350	28350	28350	0
432	20240619	130900	42057200	28350	28350	28350	28350	0
433	20240619	130800	42057200	28350	28350	28350	28350	0
434	20240619	130700	42057200	28350	28350	28350	28350	0
435	20240619	130600	42057200	28350	28350	28350	28350	0
436	20240619	130500	42057200	28350	28350	28350	28350	0
437	20240619	130400	42057200	28350	28350	28350	28350	0
438	20240619	130300	42057200	28350	28350	28350	28350	0
439	20240619	130200	42057200	28350	28350	28350	28350	0
440	20240619	130100	42057200	28350	28350	28350	28350	0
441	20240619	130000	42057200	28350	28350	28350	28350	0
442	20240619	125900	42057200	28350	28350	28350	28350	0
443	20240619	125800	42057200	28350	28350	28350	28350	0
444	20240619	125700	42057200	28350	28350	28350	28350	0
445	20240619	125600	42057200	28350	28350	28350	28350	0
446	20240619	125500	42057200	28350	28350	28350	28350	0
447	20240619	125400	42057200	28350	28350	28350	28350	0
448	20240619	125300	42057200	28350	28350	28350	28350	0
449	20240619	125200	42057200	28350	28350	28350	28350	0
450	20240619	125100	42057200	28350	28350	28350	28350	0
451	20240619	125000	42057200	28350	28350	28350	28350	0
452	20240619	124900	42057200	28350	28350	28350	28350	0
453	20240619	124800	42057200	28350	28350	28350	28350	1
454	20240619	124700	42028850	28400	28400	28400	28400	0
455	20240619	124600	42028850	28400	28400	28400	28400	0
456	20240619	124500	42028850	28400	28400	28400	28400	0
457	20240619	124400	42028850	28400	28400	28400	28400	0
458	20240619	124300	42028850	28400	28400	28400	28400	0
459	20240619	124200	42028850	28400	28400	28400	28400	0
460	20240619	124100	42028850	28400	28400	28400	28400	0
461	20240619	124000	42028850	28400	28400	28400	28400	0
462	20240619	123900	42028850	28400	28400	28400	28400	0
463	20240619	123800	42028850	28400	28400	28400	28400	1
464	20240619	123700	42000450	28450	28450	28450	28450	0
465	20240619	123600	42000450	28450	28450	28450	28450	0
466	20240619	123500	42000450	28450	28450	28450	28450	0
467	20240619	123400	42000450	28450	28450	28450	28450	0
468	20240619	123300	42000450	28450	28450	28450	28450	0
469	20240619	123200	42000450	28450	28450	28450	28450	0
470	20240619	123100	42000450	28450	28450	28450	28450	0
471	20240619	123000	42000450	28450	28450	28450	28450	0
472	20240619	122900	42000450	28450	28500	28500	28450	2
473	20240619	122800	41943500	28550	28550	28550	28550	2
474	20240619	122700	41886400	28500	28500	28500	28500	51
475	20240619	122600	40432900	28500	28500	28500	28500	20
476	20240619	122500	39862900	28500	28500	28500	28500	0
477	20240619	122400	39862900	28500	28500	28500	28500	0
478	20240619	122300	39862900	28500	28500	28500	28500	0
479	20240619	122200	39862900	28500	28500	28500	28500	0
480	20240619	122100	39862900	28500	28500	28500	28500	102
481	20240619	122000	36955900	28450	28450	28450	28450	0
482	20240619	121900	36955900	28450	28450	28450	28450	0
483	20240619	121800	36955900	28450	28450	28450	28450	0
484	20240619	121700	36955900	28450	28450	28450	28450	0
485	20240619	121600	36955900	28450	28450	28450	28450	0
486	20240619	121500	36955900	28450	28450	28450	28450	0
487	20240619	121400	36955900	28450	28450	28450	28450	1
488	20240619	121300	36927450	28450	28450	28450	28450	0
489	20240619	121200	36927450	28450	28450	28450	28450	0
490	20240619	121100	36927450	28450	28450	28450	28450	3
491	20240619	121000	36842100	28450	28450	28450	28450	6
492	20240619	120900	36671400	28500	28500	28500	28500	0
493	20240619	120800	36671400	28500	28450	28500	28450	9
494	20240619	120700	36414950	28450	28450	28450	28450	0
495	20240619	120600	36414950	28450	28450	28450	28450	0
496	20240619	120500	36414950	28450	28450	28450	28450	0
497	20240619	120400	36414950	28450	28450	28450	28450	0
498	20240619	120300	36414950	28450	28450	28450	28450	1
499	20240619	120200	36386500	28500	28500	28500	28500	9
500	20240619	120100	36130000	28400	28400	28400	28400	0
501	20240619	120000	36130000	28400	28400	28400	28400	0
502	20240619	115900	36130000	28400	28400	28400	28400	0
503	20240619	115800	36130000	28400	28400	28400	28400	0
504	20240619	115700	36130000	28400	28400	28400	28400	0
505	20240619	115600	36130000	28400	28400	28400	28400	0
506	20240619	115500	36130000	28400	28400	28400	28350	52
507	20240619	115400	34655100	28400	28400	28400	28400	2
508	20240619	115300	34598300	28450	28450	28450	28450	0
509	20240619	115200	34598300	28450	28450	28450	28450	2
510	20240619	115100	34541400	28450	28450	28450	28450	0
511	20240619	115000	34541400	28450	28450	28450	28450	0
512	20240619	114900	34541400	28450	28450	28450	28450	235
513	20240619	114800	27855650	28400	28400	28400	28400	0
514	20240619	114700	27855650	28400	28400	28400	28400	0
515	20240619	114600	27855650	28400	28400	28400	28400	0
516	20240619	114500	27855650	28400	28400	28400	28400	0
517	20240619	114400	27855650	28400	28400	28400	28400	0
518	20240619	114300	27855650	28400	28400	28400	28400	2
519	20240619	114200	27798850	28400	28400	28400	28400	3
520	20240619	114100	27713650	28350	28350	28350	28350	0
521	20240619	114000	27713650	28350	28350	28350	28350	0
522	20240619	113900	27713650	28350	28300	28350	28300	21
523	20240619	113800	27118550	28300	28400	28400	28300	165
524	20240619	113700	22442850	28400	28400	28400	28400	0
525	20240619	113600	22442850	28400	28400	28400	28400	0
526	20240619	113500	22442850	28400	28400	28400	28400	0
527	20240619	113400	22442850	28400	28400	28400	28400	8
528	20240619	113300	22215650	28400	28400	28400	28400	0
529	20240619	113200	22215650	28400	28400	28400	28400	2
530	20240619	113100	22158850	28400	28400	28400	28400	0
531	20240619	113000	22158850	28400	28400	28400	28400	0
532	20240619	112900	22158850	28400	28400	28400	28400	0
533	20240619	112800	22158850	28400	28400	28400	28400	0
534	20240619	112700	22158850	28400	28400	28400	28400	0
535	20240619	112600	22158850	28400	28400	28400	28400	2
536	20240619	112500	22102050	28400	28400	28400	28400	2
537	20240619	112400	22045250	28400	28400	28400	28400	32
538	20240619	112300	21136450	28350	28350	28350	28350	0
539	20240619	112200	21136450	28350	28350	28350	28350	0
540	20240619	112100	21136450	28350	28350	28350	28350	0
541	20240619	112000	21136450	28350	28350	28350	28350	0
542	20240619	111900	21136450	28350	28350	28350	28350	0
543	20240619	111800	21136450	28350	28350	28350	28350	0
544	20240619	111700	21136450	28350	28350	28350	28350	0
545	20240619	111600	21136450	28350	28350	28350	28350	0
546	20240619	111500	21136450	28350	28350	28350	28350	40
547	20240619	111400	20002450	28350	28350	28350	28350	1
548	20240619	111300	19974100	28400	28400	28400	28400	0
549	20240619	111200	19974100	28400	28400	28400	28400	0
550	20240619	111100	19974100	28400	28400	28400	28400	0
551	20240619	111000	19974100	28400	28400	28400	28400	110
552	20240619	110900	16850100	28400	28400	28400	28400	0
553	20240619	110800	16850100	28400	28400	28400	28400	0
554	20240619	110700	16850100	28400	28400	28400	28400	7
555	20240619	110600	16651300	28400	28400	28400	28400	0
556	20240619	110500	16651300	28400	28400	28400	28400	0
557	20240619	110400	16651300	28400	28400	28400	28400	0
558	20240619	110300	16651300	28400	28400	28400	28400	0
559	20240619	110200	16651300	28400	28400	28400	28400	0
560	20240619	110100	16651300	28400	28400	28400	28400	0
561	20240619	110000	16651300	28400	28400	28400	28400	0
562	20240619	105900	16651300	28400	28400	28400	28400	0
563	20240619	105800	16651300	28400	28400	28400	28400	0
564	20240619	105700	16651300	28400	28400	28400	28400	0
565	20240619	105600	16651300	28400	28400	28400	28400	0
566	20240619	105500	16651300	28400	28400	28400	28400	0
567	20240619	105400	16651300	28400	28400	28400	28400	10
568	20240619	105300	16367300	28400	28400	28400	28400	100
569	20240619	105200	13527300	28350	28350	28350	28350	0
570	20240619	105100	13527300	28350	28350	28350	28350	7
571	20240619	105000	13328850	28350	28350	28350	28350	0
572	20240619	104900	13328850	28350	28350	28350	28350	80
573	20240619	104800	11060850	28350	28350	28350	28350	0
574	20240619	104700	11060850	28350	28350	28350	28350	0
575	20240619	104600	11060850	28350	28350	28350	28350	0
576	20240619	104500	11060850	28350	28350	28350	28350	0
577	20240619	104400	11060850	28350	28350	28350	28350	0
578	20240619	104300	11060850	28350	28350	28350	28350	0
579	20240619	104200	11060850	28350	28350	28350	28350	0
580	20240619	104100	11060850	28350	28350	28350	28350	0
581	20240619	104000	11060850	28350	28350	28350	28350	10
582	20240619	103900	10777350	28300	28300	28300	28300	0
583	20240619	103800	10777350	28300	28300	28300	28300	0
584	20240619	103700	10777350	28300	28300	28300	28300	0
585	20240619	103600	10777350	28300	28300	28300	28300	2
586	20240619	103500	10720750	28350	28350	28350	28350	0
587	20240619	103400	10720750	28350	28350	28350	28350	0
588	20240619	103300	10720750	28350	28350	28350	28350	0
589	20240619	103200	10720750	28350	28350	28350	28350	1
590	20240619	103100	10692400	28300	28300	28300	28300	0
591	20240619	103000	10692400	28300	28300	28300	28300	0
592	20240619	102900	10692400	28300	28300	28300	28300	0
593	20240619	102800	10692400	28300	28300	28300	28300	0
594	20240619	102700	10692400	28300	28300	28300	28300	0
595	20240619	102600	10692400	28300	28300	28300	28300	0
596	20240619	102500	10692400	28300	28300	28300	28300	0
597	20240619	102400	10692400	28300	28300	28300	28300	0
598	20240619	102300	10692400	28300	28300	28300	28300	0
599	20240619	102200	10692400	28300	28300	28300	28300	0
600	20240619	102100	10692400	28300	28300	28300	28300	0
601	20240619	102000	10692400	28300	28300	28300	28300	0
602	20240619	101900	10692400	28300	28300	28300	28300	1
603	20240619	101800	10664100	28300	28300	28300	28300	0
604	20240619	101700	10664100	28300	28300	28300	28300	65
605	20240619	101600	8824600	28350	28350	28350	28350	1
606	20240619	101500	8796250	28350	28350	28350	28350	2
607	20240619	101400	8739550	28300	28300	28300	28300	70
608	20240619	101300	6758550	28400	28400	28400	28400	0
609	20240619	101200	6758550	28400	28400	28400	28400	0
610	20240619	101100	6758550	28400	28400	28400	28400	5
611	20240619	101000	6616550	28350	28350	28350	28350	0
612	20240619	100900	6616550	28350	28350	28350	28350	20
613	20240619	100800	6049550	28350	28350	28350	28350	4
614	20240619	100700	5936150	28350	28350	28350	28350	0
615	20240619	100600	5936150	28350	28350	28350	28350	0
616	20240619	100500	5936150	28350	28350	28350	28350	7
617	20240619	100400	5737700	28300	28300	28300	28300	0
618	20240619	100300	5737700	28300	28300	28300	28300	0
619	20240619	100200	5737700	28300	28300	28300	28300	0
620	20240619	100100	5737700	28300	28300	28300	28300	3
621	20240619	100000	5652800	28250	28300	28300	28250	30
622	20240619	095900	4805200	28300	28300	28300	28300	0
623	20240619	095800	4805200	28300	28300	28300	28300	16
624	20240619	095700	4352400	28300	28300	28300	28300	0
625	20240619	095600	4352400	28300	28300	28300	28300	0
626	20240619	095500	4352400	28300	28300	28300	28300	0
627	20240619	095400	4352400	28300	28300	28300	28300	0
628	20240619	095300	4352400	28300	28300	28300	28300	0
629	20240619	095200	4352400	28300	28300	28300	28300	1
630	20240619	095100	4324100	28300	28300	28300	28300	2
631	20240619	095000	4267500	28350	28350	28350	28350	0
632	20240619	094900	4267500	28350	28350	28350	28350	0
633	20240619	094800	4267500	28350	28350	28350	28350	0
634	20240619	094700	4267500	28350	28350	28350	28350	0
635	20240619	094600	4267500	28350	28350	28350	28350	0
636	20240619	094500	4267500	28350	28350	28350	28350	0
637	20240619	094400	4267500	28350	28350	28350	28350	1
638	20240619	094300	4239150	28350	28350	28350	28350	2
639	20240619	094200	4182450	28300	28300	28300	28300	0
640	20240619	094100	4182450	28300	28300	28300	28300	0
641	20240619	094000	4182450	28300	28300	28300	28300	0
642	20240619	093900	4182450	28300	28300	28300	28300	0
643	20240619	093800	4182450	28300	28300	28300	28300	0
644	20240619	093700	4182450	28300	28300	28300	28300	0
645	20240619	093600	4182450	28300	28300	28300	28300	0
646	20240619	093500	4182450	28300	28300	28300	28300	10
647	20240619	093400	3899450	28300	28300	28300	28300	0
648	20240619	093300	3899450	28300	28300	28300	28300	1
649	20240619	093200	3871150	28250	28250	28250	28250	0
650	20240619	093100	3871150	28250	28250	28250	28250	0
651	20240619	093000	3871150	28250	28250	28250	28250	0
652	20240619	092900	3871150	28250	28250	28250	28250	0
653	20240619	092800	3871150	28250	28250	28250	28250	7
654	20240619	092700	3673400	28250	28250	28250	28250	1
655	20240619	092600	3645150	28300	28300	28300	28300	0
656	20240619	092500	3645150	28300	28300	28300	28300	0
657	20240619	092400	3645150	28300	28300	28300	28300	0
658	20240619	092300	3645150	28300	28300	28300	28300	10
659	20240619	092200	3362150	28350	28350	28350	28350	0
660	20240619	092100	3362150	28350	28350	28350	28350	0
661	20240619	092000	3362150	28350	28350	28350	28350	1
662	20240619	091900	3333800	28350	28350	28350	28350	0
663	20240619	091800	3333800	28350	28350	28350	28350	1
664	20240619	091700	3305450	28150	28300	28300	28150	8
665	20240619	091600	3079800	28400	28400	28400	28400	0
666	20240619	091500	3079800	28400	28400	28400	28400	2
667	20240619	091400	3023000	28350	28350	28350	28350	17
668	20240619	091300	2541050	28400	28400	28400	28400	0
669	20240619	091200	2541050	28400	28400	28400	28400	17
670	20240619	091100	2058250	28400	28400	28400	28400	0
671	20240619	091000	2058250	28400	28400	28400	28400	17
672	20240619	090900	1575450	28450	28450	28450	28450	1
673	20240619	090800	1547000	28450	28450	28450	28450	0
674	20240619	090700	1547000	28450	28450	28450	28450	2
675	20240619	090600	1490100	28350	28350	28350	28350	0
676	20240619	090500	1490100	28350	28350	28350	28350	1
677	20240619	090400	1461750	28450	28450	28450	28450	0
678	20240619	090300	1461750	28450	28300	28450	28300	2
679	20240619	090200	1405000	28100	28100	28100	28100	0
680	20240619	090100	1405000	28100	28100	28100	28100	0
681	20240619	090000	1405000	28100	28100	28100	28100	50