KissMeData/192440/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203600	313594150	29000	29000	29000	29000	39
3	20240624	203500	313594150	29000	29000	29000	29000	0
4	20240624	203400	313594150	29000	29000	29000	29000	0
5	20240624	203300	313594150	29000	29000	29000	29000	0
6	20240624	203200	313594150	29000	29000	29000	29000	0
7	20240624	203100	313594150	29000	29000	29000	29000	0
8	20240624	203000	313594150	29000	29000	29000	29000	0
9	20240624	202900	313594150	29000	29000	29000	29000	0
10	20240624	202800	313594150	29000	29000	29000	29000	0
11	20240624	202700	313594150	29000	29000	29000	29000	0
12	20240624	202600	313594150	29000	29000	29000	29000	0
13	20240624	202500	313594150	29000	29000	29000	29000	0
14	20240624	202400	313594150	29000	29000	29000	29000	0
15	20240624	202300	313594150	29000	29000	29000	29000	0
16	20240624	202200	313594150	29000	29000	29000	29000	0
17	20240624	202100	313594150	29000	29000	29000	29000	0
18	20240624	202000	313594150	29000	29000	29000	29000	0
19	20240624	201900	313594150	29000	29000	29000	29000	0
20	20240624	201800	313594150	29000	29000	29000	29000	0
21	20240624	201700	313594150	29000	29000	29000	29000	0
22	20240624	201600	313594150	29000	29000	29000	29000	0
23	20240624	201500	313594150	29000	29000	29000	29000	0
24	20240624	201400	313594150	29000	29000	29000	29000	0
25	20240624	201300	313594150	29000	29000	29000	29000	0
26	20240624	201200	313594150	29000	29000	29000	29000	0
27	20240624	201100	313594150	29000	29000	29000	29000	0
28	20240624	201000	313594150	29000	29000	29000	29000	0
29	20240624	200900	313594150	29000	29000	29000	29000	0
30	20240624	200800	313594150	29000	29000	29000	29000	0
31	20240624	200700	313594150	29000	29000	29000	29000	0
32	20240624	200600	313594150	29000	29000	29000	29000	39
33	20240624	200500	313594150	29000	29000	29000	29000	0
34	20240624	200400	313594150	29000	29000	29000	29000	0
35	20240624	200300	313594150	29000	29000	29000	29000	0
36	20240624	200200	313594150	29000	29000	29000	29000	0
37	20240624	200100	313594150	29000	29000	29000	29000	0
38	20240624	200000	313594150	29000	29000	29000	29000	0
39	20240624	195900	313594150	29000	29000	29000	29000	0
40	20240624	195800	313594150	29000	29000	29000	29000	0
41	20240624	195700	313594150	29000	29000	29000	29000	0
42	20240624	195600	313594150	29000	29000	29000	29000	0
43	20240624	195500	313594150	29000	29000	29000	29000	0
44	20240624	195400	313594150	29000	29000	29000	29000	0
45	20240624	195300	313594150	29000	29000	29000	29000	0
46	20240624	195200	313594150	29000	29000	29000	29000	0
47	20240624	195100	313594150	29000	29000	29000	29000	0
48	20240624	195000	313594150	29000	29000	29000	29000	0
49	20240624	194900	313594150	29000	29000	29000	29000	0
50	20240624	194800	313594150	29000	29000	29000	29000	0
51	20240624	194700	313594150	29000	29000	29000	29000	0
52	20240624	194600	313594150	29000	29000	29000	29000	0
53	20240624	194500	313594150	29000	29000	29000	29000	0
54	20240624	194400	313594150	29000	29000	29000	29000	0
55	20240624	194300	313594150	29000	29000	29000	29000	0
56	20240624	194200	313594150	29000	29000	29000	29000	0
57	20240624	194100	313594150	29000	29000	29000	29000	0
58	20240624	194000	313594150	29000	29000	29000	29000	0
59	20240624	193900	313594150	29000	29000	29000	29000	0
60	20240624	193800	313594150	29000	29000	29000	29000	0
61	20240624	193700	313594150	29000	29000	29000	29000	0
62	20240624	193600	313594150	29000	29000	29000	29000	39
63	20240624	193500	313594150	29000	29000	29000	29000	0
64	20240624	193400	313594150	29000	29000	29000	29000	0
65	20240624	193300	313594150	29000	29000	29000	29000	0
66	20240624	193200	313594150	29000	29000	29000	29000	0
67	20240624	193100	313594150	29000	29000	29000	29000	0
68	20240624	193000	313594150	29000	29000	29000	29000	0
69	20240624	192900	313594150	29000	29000	29000	29000	0
70	20240624	192800	313594150	29000	29000	29000	29000	0
71	20240624	192700	313594150	29000	29000	29000	29000	0
72	20240624	192600	313594150	29000	29000	29000	29000	0
73	20240624	192500	313594150	29000	29000	29000	29000	0
74	20240624	192400	313594150	29000	29000	29000	29000	0
75	20240624	192300	313594150	29000	29000	29000	29000	0
76	20240624	192200	313594150	29000	29000	29000	29000	0
77	20240624	192100	313594150	29000	29000	29000	29000	0
78	20240624	192000	313594150	29000	29000	29000	29000	0
79	20240624	191900	313594150	29000	29000	29000	29000	0
80	20240624	191800	313594150	29000	29000	29000	29000	0
81	20240624	191700	313594150	29000	29000	29000	29000	0
82	20240624	191600	313594150	29000	29000	29000	29000	0
83	20240624	191500	313594150	29000	29000	29000	29000	0
84	20240624	191400	313594150	29000	29000	29000	29000	0
85	20240624	191300	313594150	29000	29000	29000	29000	0
86	20240624	191200	313594150	29000	29000	29000	29000	0
87	20240624	191100	313594150	29000	29000	29000	29000	0
88	20240624	191000	313594150	29000	29000	29000	29000	0
89	20240624	190900	313594150	29000	29000	29000	29000	0
90	20240624	190800	313594150	29000	29000	29000	29000	0
91	20240624	190700	313594150	29000	29000	29000	29000	0
92	20240624	190600	313594150	29000	29000	29000	29000	39
93	20240624	190500	313594150	29000	29000	29000	29000	0
94	20240624	190400	313594150	29000	29000	29000	29000	0
95	20240624	190300	313594150	29000	29000	29000	29000	0
96	20240624	190200	313594150	29000	29000	29000	29000	0
97	20240624	190100	313594150	29000	29000	29000	29000	0
98	20240624	190000	313594150	29000	29000	29000	29000	0
99	20240624	185900	313594150	29000	29000	29000	29000	0
100	20240624	185800	313594150	29000	29000	29000	29000	0
101	20240624	185700	313594150	29000	29000	29000	29000	0
102	20240624	185600	313594150	29000	29000	29000	29000	0
103	20240624	185500	313594150	29000	29000	29000	29000	0
104	20240624	185400	313594150	29000	29000	29000	29000	0
105	20240624	185300	313594150	29000	29000	29000	29000	0
106	20240624	185200	313594150	29000	29000	29000	29000	0
107	20240624	185100	313594150	29000	29000	29000	29000	0
108	20240624	185000	313594150	29000	29000	29000	29000	0
109	20240624	184900	313594150	29000	29000	29000	29000	0
110	20240624	184800	313594150	29000	29000	29000	29000	0
111	20240624	184700	313594150	29000	29000	29000	29000	0
112	20240624	184600	313594150	29000	29000	29000	29000	0
113	20240624	184500	313594150	29000	29000	29000	29000	0
114	20240624	184400	313594150	29000	29000	29000	29000	0
115	20240624	184300	313594150	29000	29000	29000	29000	0
116	20240624	184200	313594150	29000	29000	29000	29000	0
117	20240624	184100	313594150	29000	29000	29000	29000	0
118	20240624	184000	313594150	29000	29000	29000	29000	0
119	20240624	183900	313594150	29000	29000	29000	29000	0
120	20240624	183800	313594150	29000	29000	29000	29000	0
121	20240624	183700	313594150	29000	29000	29000	29000	0
122	20240624	183600	313594150	29000	29000	29000	29000	39
123	20240624	183500	313594150	29000	29000	29000	29000	0
124	20240624	183400	313594150	29000	29000	29000	29000	0
125	20240624	183300	313594150	29000	29000	29000	29000	0
126	20240624	183200	313594150	29000	29000	29000	29000	0
127	20240624	183100	313594150	29000	29000	29000	29000	0
128	20240624	183000	313594150	29000	29000	29000	29000	0
129	20240624	182900	313594150	29000	29000	29000	29000	0
130	20240624	182800	313594150	29000	29000	29000	29000	0
131	20240624	182700	313594150	29000	29000	29000	29000	0
132	20240624	182600	313594150	29000	29000	29000	29000	0
133	20240624	182500	313594150	29000	29000	29000	29000	0
134	20240624	182400	313594150	29000	29000	29000	29000	0
135	20240624	182300	313594150	29000	29000	29000	29000	0
136	20240624	182200	313594150	29000	29000	29000	29000	0
137	20240624	182100	313594150	29000	29000	29000	29000	0
138	20240624	182000	313594150	29000	29000	29000	29000	0
139	20240624	181900	313594150	29000	29000	29000	29000	0
140	20240624	181800	313594150	29000	29000	29000	29000	0
141	20240624	181700	313594150	29000	29000	29000	29000	0
142	20240624	181600	313594150	29000	29000	29000	29000	0
143	20240624	181500	313594150	29000	29000	29000	29000	0
144	20240624	181400	313594150	29000	29000	29000	29000	0
145	20240624	181300	313594150	29000	29000	29000	29000	0
146	20240624	181200	313594150	29000	29000	29000	29000	0
147	20240624	181100	313594150	29000	29000	29000	29000	0
148	20240624	181000	313594150	29000	29000	29000	29000	0
149	20240624	180900	313594150	29000	29000	29000	29000	0
150	20240624	180800	313594150	29000	29000	29000	29000	0
151	20240624	180700	313594150	29000	29000	29000	29000	0
152	20240624	180600	313594150	29000	29000	29000	29000	39
153	20240624	180500	313594150	29000	29000	29000	29000	0
154	20240624	180400	313594150	29000	29000	29000	29000	0
155	20240624	180300	313594150	29000	29000	29000	29000	0
156	20240624	180200	313594150	29000	29000	29000	29000	0
157	20240624	180100	313594150	29000	29000	29000	29000	0
158	20240624	180000	313594150	29000	29000	29000	29000	0
159	20240624	175900	313594150	29000	29000	29000	29000	0
160	20240624	175800	313594150	29000	29000	29000	29000	0
161	20240624	175700	313594150	29000	29000	29000	29000	0
162	20240624	175600	313594150	29000	29000	29000	29000	0
163	20240624	175500	313594150	29000	29000	29000	29000	0
164	20240624	175400	313594150	29000	29000	29000	29000	0
165	20240624	175300	313594150	29000	29000	29000	29000	0
166	20240624	175200	313594150	29000	29000	29000	29000	0
167	20240624	175100	313594150	29000	29000	29000	29000	0
168	20240624	175000	313594150	29000	29000	29000	29000	0
169	20240624	174900	313594150	29000	29000	29000	29000	0
170	20240624	174800	313594150	29000	29000	29000	29000	0
171	20240624	174700	313594150	29000	29000	29000	29000	0
172	20240624	174600	313594150	29000	29000	29000	29000	0
173	20240624	174500	313594150	29000	29000	29000	29000	0
174	20240624	174400	313594150	29000	29000	29000	29000	0
175	20240624	174300	313594150	29000	29000	29000	29000	0
176	20240624	174200	313594150	29000	29000	29000	29000	0
177	20240624	174100	313594150	29000	29000	29000	29000	0
178	20240624	174000	313594150	29000	29000	29000	29000	0
179	20240624	173900	313594150	29000	29000	29000	29000	0
180	20240624	173800	313594150	29000	29000	29000	29000	0
181	20240624	173700	313594150	29000	29000	29000	29000	0
182	20240624	173600	313594150	29000	29000	29000	29000	39
183	20240624	173500	313594150	29000	29000	29000	29000	0
184	20240624	173400	313594150	29000	29000	29000	29000	0
185	20240624	173300	313594150	29000	29000	29000	29000	0
186	20240624	173200	313594150	29000	29000	29000	29000	0
187	20240624	173100	313594150	29000	29000	29000	29000	0
188	20240624	173000	313594150	29000	29000	29000	29000	0
189	20240624	172900	313594150	29000	29000	29000	29000	0
190	20240624	172800	313594150	29000	29000	29000	29000	0
191	20240624	172700	313594150	29000	29000	29000	29000	0
192	20240624	172600	313594150	29000	29000	29000	29000	0
193	20240624	172500	313594150	29000	29000	29000	29000	0
194	20240624	172400	313594150	29000	29000	29000	29000	0
195	20240624	172300	313594150	29000	29000	29000	29000	0
196	20240624	172200	313594150	29000	29000	29000	29000	0
197	20240624	172100	313594150	29000	29000	29000	29000	0
198	20240624	172000	313594150	29000	29000	29000	29000	0
199	20240624	171900	313594150	29000	29000	29000	29000	0
200	20240624	171800	313594150	29000	29000	29000	29000	0
201	20240624	171700	313594150	29000	29000	29000	29000	0
202	20240624	171600	313594150	29000	29000	29000	29000	0
203	20240624	171500	313594150	29000	29000	29000	29000	0
204	20240624	171400	313594150	29000	29000	29000	29000	0
205	20240624	171300	313594150	29000	29000	29000	29000	0
206	20240624	171200	313594150	29000	29000	29000	29000	0
207	20240624	171100	313594150	29000	29000	29000	29000	0
208	20240624	171000	313594150	29000	29000	29000	29000	0
209	20240624	170900	313594150	29000	29000	29000	29000	0
210	20240624	170800	313594150	29000	29000	29000	29000	0
211	20240624	170700	313594150	29000	29000	29000	29000	0
212	20240624	170600	313594150	29000	29000	29000	29000	39
213	20240624	170500	313594150	29000	29000	29000	29000	0
214	20240624	170400	313594150	29000	29000	29000	29000	0
215	20240624	170300	313594150	29000	29000	29000	29000	0
216	20240624	170200	313594150	29000	29000	29000	29000	0
217	20240624	170100	313594150	29000	29000	29000	29000	0
218	20240624	170000	313594150	29000	29000	29000	29000	0
219	20240624	165900	313594150	29000	29000	29000	29000	0
220	20240624	165800	313594150	29000	29000	29000	29000	0
221	20240624	165700	313594150	29000	29000	29000	29000	0
222	20240624	165600	313594150	29000	29000	29000	29000	0
223	20240624	165500	313594150	29000	29000	29000	29000	0
224	20240624	165400	313594150	29000	29000	29000	29000	0
225	20240624	165300	313594150	29000	29000	29000	29000	0
226	20240624	165200	313594150	29000	29000	29000	29000	0
227	20240624	165100	313594150	29000	29000	29000	29000	0
228	20240624	165000	313594150	29000	29000	29000	29000	0
229	20240624	164900	313594150	29000	29000	29000	29000	0
230	20240624	164800	313594150	29000	29000	29000	29000	0
231	20240624	164700	313594150	29000	29000	29000	29000	0
232	20240624	164600	313594150	29000	29000	29000	29000	0
233	20240624	164500	313594150	29000	29000	29000	29000	0
234	20240624	164400	313594150	29000	29000	29000	29000	0
235	20240624	164300	313594150	29000	29000	29000	29000	0
236	20240624	164200	313594150	29000	29000	29000	29000	0
237	20240624	164100	313594150	29000	29000	29000	29000	0
238	20240624	164000	313594150	29000	29000	29000	29000	0
239	20240624	163900	313594150	29000	29000	29000	29000	0
240	20240624	163800	313594150	29000	29000	29000	29000	0
241	20240624	163700	313594150	29000	29000	29000	29000	0
242	20240624	163600	313594150	29000	29000	29000	29000	39
243	20240624	163500	313594150	29000	29000	29000	29000	0
244	20240624	163400	313594150	29000	29000	29000	29000	0
245	20240624	163300	313594150	29000	29000	29000	29000	0
246	20240624	163200	313594150	29000	29000	29000	29000	0
247	20240624	163100	313594150	29000	29000	29000	29000	0
248	20240624	163000	313594150	29000	29000	29000	29000	0
249	20240624	162900	313594150	29000	29000	29000	29000	0
250	20240624	162800	313594150	29000	29000	29000	29000	0
251	20240624	162700	313594150	29000	29000	29000	29000	0
252	20240624	162600	313594150	29000	29000	29000	29000	0
253	20240624	162500	313594150	29000	29000	29000	29000	0
254	20240624	162400	313594150	29000	29000	29000	29000	0
255	20240624	162300	313594150	29000	29000	29000	29000	0
256	20240624	162200	313594150	29000	29000	29000	29000	0
257	20240624	162100	313594150	29000	29000	29000	29000	0
258	20240624	162000	313594150	29000	29000	29000	29000	0
259	20240624	161900	313594150	29000	29000	29000	29000	0
260	20240624	161800	313594150	29000	29000	29000	29000	0
261	20240624	161700	313594150	29000	29000	29000	29000	0
262	20240624	161600	313594150	29000	29000	29000	29000	0
263	20240624	161500	313594150	29000	29000	29000	29000	0
264	20240624	161400	313594150	29000	29000	29000	29000	0
265	20240624	161300	313594150	29000	29000	29000	29000	0
266	20240624	161200	313594150	29000	29000	29000	29000	0
267	20240624	161100	313594150	29000	29000	29000	29000	0
268	20240624	161000	313594150	29000	29000	29000	29000	0
269	20240624	160900	313594150	29000	29000	29000	29000	0
270	20240624	160800	313594150	29000	29000	29000	29000	0
271	20240624	160700	313594150	29000	29000	29000	29000	0
272	20240624	160600	313594150	29000	29000	29000	29000	39
273	20240624	160500	313594150	29000	29000	29000	29000	0
274	20240624	160400	313594150	29000	29000	29000	29000	0
275	20240624	160300	313594150	29000	29000	29000	29000	0
276	20240624	160200	313594150	29000	29000	29000	29000	0
277	20240624	160100	313594150	29000	29000	29000	29000	0
278	20240624	160000	313594150	29000	29000	29000	29000	0
279	20240624	155900	313594150	29000	29000	29000	29000	0
280	20240624	155800	313594150	29000	29000	29000	29000	0
281	20240624	155700	313594150	29000	29000	29000	29000	0
282	20240624	155600	313594150	29000	29000	29000	29000	0
283	20240624	155500	313594150	29000	29000	29000	29000	0
284	20240624	155400	313594150	29000	29000	29000	29000	0
285	20240624	155300	313594150	29000	29000	29000	29000	0
286	20240624	155200	313594150	29000	29000	29000	29000	0
287	20240624	155100	313594150	29000	29000	29000	29000	0
288	20240624	155000	313594150	29000	29000	29000	29000	0
289	20240624	154900	313594150	29000	29000	29000	29000	0
290	20240624	154800	313594150	29000	29000	29000	29000	0
291	20240624	154700	313594150	29000	29000	29000	29000	0
292	20240624	154600	313594150	29000	29000	29000	29000	0
293	20240624	154500	313594150	29000	29000	29000	29000	0
294	20240624	154400	313594150	29000	29000	29000	29000	0
295	20240624	154300	313594150	29000	29000	29000	29000	0
296	20240624	154200	313594150	29000	29000	29000	29000	0
297	20240624	154100	313594150	29000	29000	29000	29000	0
298	20240624	154000	313594150	29000	29000	29000	29000	0
299	20240624	153900	313594150	29000	29000	29000	29000	0
300	20240624	153800	313594150	29000	29000	29000	29000	0
301	20240624	153700	313594150	29000	29000	29000	29000	0
302	20240624	153600	313594150	29000	29000	29000	29000	39
303	20240624	153500	313594150	29000	29000	29000	29000	0
304	20240624	153400	313594150	29000	29000	29000	29000	0
305	20240624	153300	313594150	29000	29000	29000	29000	0
306	20240624	153200	313594150	29000	29000	29000	29000	0
307	20240624	153100	313594150	29000	29000	29000	29000	0
308	20240624	153000	313594150	29000	29000	29000	29000	39
309	20240624	152900	312463150	28750	28750	28750	28750	0
310	20240624	152800	312463150	28750	28750	28750	28750	0
311	20240624	152700	312463150	28750	28750	28750	28750	0
312	20240624	152600	312463150	28750	28750	28750	28750	0
313	20240624	152500	312463150	28750	28750	28750	28750	0
314	20240624	152400	312463150	28750	28750	28750	28750	0
315	20240624	152300	312463150	28750	28750	28750	28750	0
316	20240624	152200	312463150	28750	28750	28750	28750	0
317	20240624	152100	312463150	28750	28750	28750	28750	0
318	20240624	152000	312463150	28750	28750	28750	28750	0
319	20240624	151900	312463150	28750	28700	28750	28700	15
320	20240624	151800	312032600	28700	28700	28700	28700	23
321	20240624	151700	311372500	28600	28600	28600	28600	0
322	20240624	151600	311372500	28600	28600	28600	28600	0
323	20240624	151500	311372500	28600	28600	28600	28600	40
324	20240624	151400	310228500	28600	28600	28600	28600	0
325	20240624	151300	310228500	28600	28600	28600	28600	0
326	20240624	151200	310228500	28600	28600	28600	28600	3
327	20240624	151100	310142700	28600	28600	28600	28600	3
328	20240624	151000	310056900	28700	28550	28700	28550	2
329	20240624	150900	309999650	28550	28550	28550	28550	0
330	20240624	150800	309999650	28550	28550	28550	28550	0
331	20240624	150700	309999650	28550	28600	28600	28550	30
332	20240624	150600	309142950	28650	28650	28650	28650	0
333	20240624	150500	309142950	28650	28650	28650	28650	1
334	20240624	150400	309114300	28700	28700	28700	28700	2
335	20240624	150300	309056900	28550	28550	28550	28550	0
336	20240624	150200	309056900	28550	28550	28550	28550	0
337	20240624	150100	309056900	28550	28550	28550	28550	0
338	20240624	150000	309056900	28550	28550	28550	28550	0
339	20240624	145900	309056900	28550	28550	28550	28550	0
340	20240624	145800	309056900	28550	28550	28550	28550	0
341	20240624	145700	309056900	28550	28550	28550	28550	0
342	20240624	145600	309056900	28550	28550	28550	28550	0
343	20240624	145500	309056900	28550	28550	28550	28550	0
344	20240624	145400	309056900	28550	28550	28550	28550	0
345	20240624	145300	309056900	28550	28550	28550	28550	0
346	20240624	145200	309056900	28550	28550	28550	28550	0
347	20240624	145100	309056900	28550	28550	28550	28550	0
348	20240624	145000	309056900	28550	28550	28550	28550	0
349	20240624	144900	309056900	28550	28550	28550	28550	0
350	20240624	144800	309056900	28550	28550	28550	28550	0
351	20240624	144700	309056900	28550	28550	28550	28550	0
352	20240624	144600	309056900	28550	28550	28550	28550	0
353	20240624	144500	309056900	28550	28550	28550	28550	0
354	20240624	144400	309056900	28550	28550	28550	28550	0
355	20240624	144300	309056900	28550	28550	28550	28550	0
356	20240624	144200	309056900	28550	28550	28550	28550	0
357	20240624	144100	309056900	28550	28550	28550	28550	0
358	20240624	144000	309056900	28550	28550	28550	28550	0
359	20240624	143900	309056900	28550	28550	28550	28550	0
360	20240624	143800	309056900	28550	28550	28550	28550	0
361	20240624	143700	309056900	28550	28550	28550	28550	0
362	20240624	143600	309056900	28550	28550	28550	28550	0
363	20240624	143500	309056900	28550	28550	28550	28550	0
364	20240624	143400	309056900	28550	28550	28550	28550	0
365	20240624	143300	309056900	28550	28550	28550	28550	0
366	20240624	143200	309056900	28550	28550	28550	28550	0
367	20240624	143100	309056900	28550	28550	28550	28550	0
368	20240624	143000	309056900	28550	28550	28550	28550	0
369	20240624	142900	309056900	28550	28550	28550	28550	1270
370	20240624	142800	272798400	28550	28550	28550	28550	0
371	20240624	142700	272798400	28550	28550	28550	28550	90
372	20240624	142600	270228900	28550	28550	28550	28550	0
373	20240624	142500	270228900	28550	28550	28550	28550	0
374	20240624	142400	270228900	28550	28550	28550	28550	0
375	20240624	142300	270228900	28550	28550	28550	28550	0
376	20240624	142200	270228900	28550	28550	28550	28550	2
377	20240624	142100	270171800	28550	28550	28550	28550	2
378	20240624	142000	270114700	28550	28550	28550	28550	0
379	20240624	141900	270114700	28550	28550	28550	28550	0
380	20240624	141800	270114700	28550	28550	28550	28550	12
381	20240624	141700	269772100	28550	28550	28550	28550	77
382	20240624	141600	267573750	28550	28550	28550	28550	363
383	20240624	141500	257210100	28550	28550	28550	28550	154
384	20240624	141400	252813400	28550	28550	28550	28550	0
385	20240624	141300	252813400	28550	28550	28550	28550	2
386	20240624	141200	252756300	28550	28550	28550	28550	0
387	20240624	141100	252756300	28550	28550	28550	28550	902
388	20240624	141000	227004200	28600	28600	28600	28600	0
389	20240624	140900	227004200	28600	28600	28600	28600	0
390	20240624	140800	227004200	28600	28600	28600	28600	0
391	20240624	140700	227004200	28600	28600	28600	28600	1
392	20240624	140600	226975600	28550	28550	28550	28550	0
393	20240624	140500	226975600	28550	28600	28600	28550	410
394	20240624	140400	215268900	28600	28600	28600	28600	0
395	20240624	140300	215268900	28600	28600	28600	28600	0
396	20240624	140200	215268900	28600	28600	28600	28600	0
397	20240624	140100	215268900	28600	28600	28600	28600	0
398	20240624	140000	215268900	28600	28600	28600	28600	78
399	20240624	135900	213038100	28550	28550	28550	28550	0
400	20240624	135800	213038100	28550	28550	28550	28550	0
401	20240624	135700	213038100	28550	28550	28550	28550	0
402	20240624	135600	213038100	28550	28550	28550	28550	0
403	20240624	135500	213038100	28550	28550	28550	28550	1
404	20240624	135400	213009550	28550	28550	28550	28550	0
405	20240624	135300	213009550	28550	28550	28550	28550	0
406	20240624	135200	213009550	28550	28550	28550	28550	0
407	20240624	135100	213009550	28550	28550	28550	28550	0
408	20240624	135000	213009550	28550	28550	28550	28550	0
409	20240624	134900	213009550	28550	28550	28550	28550	0
410	20240624	134800	213009550	28550	28550	28550	28550	0
411	20240624	134700	213009550	28550	28550	28550	28550	9
412	20240624	134600	212752600	28550	28550	28550	28550	0
413	20240624	134500	212752600	28550	28550	28550	28550	66
414	20240624	134400	210868300	28550	28550	28550	28550	0
415	20240624	134300	210868300	28550	28550	28550	28550	0
416	20240624	134200	210868300	28550	28550	28550	28550	0
417	20240624	134100	210868300	28550	28550	28550	28550	0
418	20240624	134000	210868300	28550	28550	28550	28550	0
419	20240624	133900	210868300	28550	28600	28600	28550	665
420	20240624	133800	191882300	28550	28550	28550	28550	0
421	20240624	133700	191882300	28550	28550	28550	28550	0
422	20240624	133600	191882300	28550	28550	28550	28550	0
423	20240624	133500	191882300	28550	28550	28550	28550	0
424	20240624	133400	191882300	28550	28550	28550	28550	0
425	20240624	133300	191882300	28550	28600	28600	28550	397
426	20240624	133200	180543450	28700	28700	28700	28700	0
427	20240624	133100	180543450	28700	28700	28700	28700	0
428	20240624	133000	180543450	28700	28700	28700	28700	0
429	20240624	132900	180543450	28700	28700	28700	28700	3
430	20240624	132800	180457350	28600	28600	28600	28600	0
431	20240624	132700	180457350	28600	28600	28600	28600	0
432	20240624	132600	180457350	28600	28600	28600	28600	0
433	20240624	132500	180457350	28600	28600	28600	28600	0
434	20240624	132400	180457350	28600	28600	28600	28600	0
435	20240624	132300	180457350	28600	28600	28600	28600	0
436	20240624	132200	180457350	28600	28600	28600	28600	0
437	20240624	132100	180457350	28600	28600	28600	28600	0
438	20240624	132000	180457350	28600	28600	28600	28600	0
439	20240624	131900	180457350	28600	28600	28600	28600	0
440	20240624	131800	180457350	28600	28600	28600	28600	0
441	20240624	131700	180457350	28600	28600	28600	28600	0
442	20240624	131600	180457350	28600	28600	28600	28600	0
443	20240624	131500	180457350	28600	28600	28600	28600	0
444	20240624	131400	180457350	28600	28600	28600	28600	0
445	20240624	131300	180457350	28600	28600	28600	28600	0
446	20240624	131200	180457350	28600	28600	28600	28600	0
447	20240624	131100	180457350	28600	28600	28600	28600	0
448	20240624	131000	180457350	28600	28600	28600	28600	0
449	20240624	130900	180457350	28600	28600	28600	28600	0
450	20240624	130800	180457350	28600	28600	28600	28600	0
451	20240624	130700	180457350	28600	28600	28600	28600	0
452	20240624	130600	180457350	28600	28600	28600	28600	0
453	20240624	130500	180457350	28600	28600	28600	28600	0
454	20240624	130400	180457350	28600	28600	28600	28600	0
455	20240624	130300	180457350	28600	28600	28600	28600	14
456	20240624	130200	180056950	28600	28600	28600	28600	0
457	20240624	130100	180056950	28600	28600	28600	28600	2
458	20240624	130000	179999750	28550	28550	28550	28550	14
459	20240624	125900	179600050	28600	28600	28600	28600	398
460	20240624	125800	168217250	28650	28650	28650	28650	14
461	20240624	125700	167816150	28600	28600	28600	28600	0
462	20240624	125600	167816150	28600	28600	28600	28600	164
463	20240624	125500	163125750	28600	28600	28600	28600	9
464	20240624	125400	162868350	28650	28650	28650	28650	276
465	20240624	125300	154960950	28700	28700	28700	28700	0
466	20240624	125200	154960950	28700	28700	28700	28700	3
467	20240624	125100	154874850	28700	28700	28700	28700	8
468	20240624	125000	154645250	28700	28700	28700	28700	0
469	20240624	124900	154645250	28700	28700	28700	28700	80
470	20240624	124800	152349250	28700	28700	28700	28700	0
471	20240624	124700	152349250	28700	28700	28700	28700	0
472	20240624	124600	152349250	28700	28700	28700	28700	0
473	20240624	124500	152349250	28700	28700	28700	28700	0
474	20240624	124400	152349250	28700	28700	28700	28700	0
475	20240624	124300	152349250	28700	28700	28700	28700	0
476	20240624	124200	152349250	28700	28700	28700	28700	0
477	20240624	124100	152349250	28700	28700	28700	28700	0
478	20240624	124000	152349250	28700	28700	28700	28700	0
479	20240624	123900	152349250	28700	28700	28700	28700	0
480	20240624	123800	152349250	28700	28700	28700	28700	6
481	20240624	123700	152177050	28700	28700	28700	28700	0
482	20240624	123600	152177050	28700	28700	28700	28700	0
483	20240624	123500	152177050	28700	28700	28700	28700	1
484	20240624	123400	152148350	28700	28700	28700	28700	0
485	20240624	123300	152148350	28700	28700	28700	28700	3
486	20240624	123200	152062250	28700	28700	28700	28700	0
487	20240624	123100	152062250	28700	28700	28700	28700	0
488	20240624	123000	152062250	28700	28700	28700	28700	10
489	20240624	122900	151775250	28750	28750	28750	28750	11
490	20240624	122800	151459000	28750	28750	28750	28750	0
491	20240624	122700	151459000	28750	28750	28750	28750	0
492	20240624	122600	151459000	28750	28750	28750	28750	0
493	20240624	122500	151459000	28750	28750	28750	28750	0
494	20240624	122400	151459000	28750	28750	28750	28750	0
495	20240624	122300	151459000	28750	28750	28750	28750	1
496	20240624	122200	151430250	28750	28750	28750	28750	0
497	20240624	122100	151430250	28750	28750	28750	28750	2
498	20240624	122000	151372750	28700	28700	28700	28700	0
499	20240624	121900	151372750	28700	28700	28700	28700	0
500	20240624	121800	151372750	28700	28700	28700	28700	0
501	20240624	121700	151372750	28700	28700	28700	28700	0
502	20240624	121600	151372750	28700	28700	28700	28700	0
503	20240624	121500	151372750	28700	28700	28700	28700	0
504	20240624	121400	151372750	28700	28700	28700	28700	0
505	20240624	121300	151372750	28700	28700	28700	28700	0
506	20240624	121200	151372750	28700	28700	28700	28700	0
507	20240624	121100	151372750	28700	28700	28700	28700	0
508	20240624	121000	151372750	28700	28700	28700	28700	0
509	20240624	120900	151372750	28700	28700	28700	28700	0
510	20240624	120800	151372750	28700	28700	28700	28700	0
511	20240624	120700	151372750	28700	28700	28700	28700	0
512	20240624	120600	151372750	28700	28700	28700	28700	0
513	20240624	120500	151372750	28700	28700	28700	28700	0
514	20240624	120400	151372750	28700	28700	28700	28700	0
515	20240624	120300	151372750	28700	28700	28700	28700	0
516	20240624	120200	151372750	28700	28700	28700	28700	7
517	20240624	120100	151171850	28750	28750	28750	28750	0
518	20240624	120000	151171850	28750	28750	28750	28750	0
519	20240624	115900	151171850	28750	28750	28750	28750	0
520	20240624	115800	151171850	28750	28750	28750	28750	0
521	20240624	115700	151171850	28750	28750	28750	28750	0
522	20240624	115600	151171850	28750	28750	28750	28750	0
523	20240624	115500	151171850	28750	28750	28750	28750	0
524	20240624	115400	151171850	28750	28750	28750	28750	0
525	20240624	115300	151171850	28750	28750	28750	28750	0
526	20240624	115200	151171850	28750	28750	28750	28750	1
527	20240624	115100	151143100	28750	28750	28750	28750	0
528	20240624	115000	151143100	28750	28750	28750	28750	0
529	20240624	114900	151143100	28750	28750	28750	28750	0
530	20240624	114800	151143100	28750	28750	28750	28750	0
531	20240624	114700	151143100	28750	28750	28750	28750	0
532	20240624	114600	151143100	28750	28750	28750	28750	45
533	20240624	114500	149849350	28750	28750	28750	28750	0
534	20240624	114400	149849350	28750	28750	28750	28750	5
535	20240624	114300	149705600	28750	28750	28750	28750	0
536	20240624	114200	149705600	28750	28750	28750	28750	10
537	20240624	114100	149418100	28750	28750	28750	28750	1
538	20240624	114000	149389350	28600	28600	28600	28600	0
539	20240624	113900	149389350	28600	28600	28600	28600	0
540	20240624	113800	149389350	28600	28600	28600	28600	0
541	20240624	113700	149389350	28600	28600	28600	28600	0
542	20240624	113600	149389350	28600	28600	28600	28600	0
543	20240624	113500	149389350	28600	28600	28600	28600	0
544	20240624	113400	149389350	28600	28600	28600	28600	0
545	20240624	113300	149389350	28600	28600	28600	28600	0
546	20240624	113200	149389350	28600	28600	28600	28600	0
547	20240624	113100	149389350	28600	28600	28600	28600	0
548	20240624	113000	149389350	28600	28600	28600	28600	0
549	20240624	112900	149389350	28600	28600	28600	28600	0
550	20240624	112800	149389350	28600	28600	28600	28600	0
551	20240624	112700	149389350	28600	28600	28600	28600	0
552	20240624	112600	149389350	28600	28600	28600	28600	0
553	20240624	112500	149389350	28600	28600	28600	28600	0
554	20240624	112400	149389350	28600	28600	28600	28600	5
555	20240624	112300	149246350	28600	28600	28600	28600	6
556	20240624	112200	149074750	28600	28600	28600	28600	0
557	20240624	112100	149074750	28600	28750	28750	28600	122
558	20240624	112000	145581050	28650	28650	28650	28650	0
559	20240624	111900	145581050	28650	28650	28650	28650	0
560	20240624	111800	145581050	28650	28650	28650	28650	2
561	20240624	111700	145523750	28700	28700	28700	28700	0
562	20240624	111600	145523750	28700	28700	28700	28700	3
563	20240624	111500	145437650	28750	28750	28750	28750	3
564	20240624	111400	145351400	28750	28750	28750	28750	0
565	20240624	111300	145351400	28750	28750	28750	28750	1
566	20240624	111200	145322650	28650	28650	28650	28650	0
567	20240624	111100	145322650	28650	28650	28650	28650	0
568	20240624	111000	145322650	28650	28650	28650	28650	0
569	20240624	110900	145322650	28650	28650	28650	28650	0
570	20240624	110800	145322650	28650	28650	28650	28650	0
571	20240624	110700	145322650	28650	28650	28650	28650	100
572	20240624	110600	142457650	28750	28750	28750	28750	0
573	20240624	110500	142457650	28750	28750	28750	28750	1
574	20240624	110400	142428900	28800	28800	28800	28800	0
575	20240624	110300	142428900	28800	28800	28800	28800	0
576	20240624	110200	142428900	28800	28800	28800	28800	1
577	20240624	110100	142400100	28800	28800	28800	28800	18
578	20240624	110000	141881700	28800	28800	28800	28800	2
579	20240624	105900	141824100	28600	28600	28600	28600	0
580	20240624	105800	141824100	28600	28600	28600	28600	0
581	20240624	105700	141824100	28600	28600	28600	28600	0
582	20240624	105600	141824100	28600	28600	28600	28600	0
583	20240624	105500	141824100	28600	28600	28600	28600	1
584	20240624	105400	141795500	28600	28650	28800	28600	916
585	20240624	105300	115424300	28650	28650	28650	28650	1
586	20240624	105200	115395650	28650	28650	28650	28650	0
587	20240624	105100	115395650	28650	28650	28650	28650	5
588	20240624	105000	115252400	28650	28650	28650	28650	0
589	20240624	104900	115252400	28650	28650	28650	28650	0
590	20240624	104800	115252400	28650	28650	28650	28650	0
591	20240624	104700	115252400	28650	28650	28650	28650	0
592	20240624	104600	115252400	28650	28650	28650	28650	70
593	20240624	104500	113246900	28600	28600	28600	28600	0
594	20240624	104400	113246900	28600	28600	28600	28600	0
595	20240624	104300	113246900	28600	28600	28600	28600	0
596	20240624	104200	113246900	28600	28600	28600	28600	0
597	20240624	104100	113246900	28600	28600	28600	28600	0
598	20240624	104000	113246900	28600	28600	28600	28600	1
599	20240624	103900	113218300	28650	28650	28650	28650	0
600	20240624	103800	113218300	28650	28650	28650	28650	0
601	20240624	103700	113218300	28650	28650	28650	28650	4
602	20240624	103600	113103700	28650	28600	28650	28600	7
603	20240624	103500	112903400	28650	28650	28650	28650	0
604	20240624	103400	112903400	28650	28650	28650	28650	0
605	20240624	103300	112903400	28650	28650	28650	28650	0
606	20240624	103200	112903400	28650	28600	28650	28550	91
607	20240624	103100	110300900	28600	28650	28650	28600	559
608	20240624	103000	94313100	28650	28650	28650	28650	2
609	20240624	102900	94255800	28600	28600	28600	28600	0
610	20240624	102800	94255800	28600	28600	28600	28600	8
611	20240624	102700	94027000	28600	28650	28650	28600	3
612	20240624	102600	93941100	28600	28650	28750	28600	116
613	20240624	102500	90617350	28700	28700	28700	28700	0
614	20240624	102400	90617350	28700	28700	28700	28700	0
615	20240624	102300	90617350	28700	28700	28700	28700	2
616	20240624	102200	90559950	28700	28700	28700	28700	0
617	20240624	102100	90559950	28700	28700	28700	28700	0
618	20240624	102000	90559950	28700	28700	28700	28700	2
619	20240624	101900	90502550	28700	28700	28700	28700	0
620	20240624	101800	90502550	28700	28700	28700	28700	0
621	20240624	101700	90502550	28700	28700	28700	28700	1
622	20240624	101600	90473850	28650	28650	28650	28650	2
623	20240624	101500	90416550	28700	28700	28700	28700	12
624	20240624	101400	90072150	28750	28750	28750	28750	1
625	20240624	101300	90043400	28750	28650	28750	28600	442
626	20240624	101200	77376000	28750	28750	28750	28750	0
627	20240624	101100	77376000	28750	28750	28750	28750	0
628	20240624	101000	77376000	28750	28750	28750	28750	2
629	20240624	100900	77318500	28700	28700	28700	28700	0
630	20240624	100800	77318500	28700	28700	28700	28700	1
631	20240624	100700	77289800	28700	28700	28700	28700	0
632	20240624	100600	77289800	28700	28700	28700	28700	2
633	20240624	100500	77232400	28700	28700	28700	28700	561
634	20240624	100400	61131700	28750	28750	28750	28750	0
635	20240624	100300	61131700	28750	28750	28750	28750	1
636	20240624	100200	61102950	28750	28750	28750	28750	0
637	20240624	100100	61102950	28750	28750	28750	28750	120
638	20240624	100000	57652950	28750	28700	28750	28700	6
639	20240624	095900	57480500	28750	28750	28750	28750	30
640	20240624	095800	56618000	28750	28750	28750	28750	0
641	20240624	095700	56618000	28750	28800	28800	28750	2
642	20240624	095600	56560450	28800	28800	28800	28800	0
643	20240624	095500	56560450	28800	28800	28800	28800	0
644	20240624	095400	56560450	28800	28750	28800	28700	173
645	20240624	095300	51586750	28750	28800	28800	28750	2
646	20240624	095200	51529200	28800	28800	28800	28800	0
647	20240624	095100	51529200	28800	28800	28800	28800	0
648	20240624	095000	51529200	28800	28800	28800	28800	0
649	20240624	094900	51529200	28800	28800	28800	28800	1
650	20240624	094800	51500400	28850	28800	28850	28750	704
651	20240624	094700	31236700	28900	28900	28900	28900	0
652	20240624	094600	31236700	28900	28900	28900	28900	0
653	20240624	094500	31236700	28900	28900	28900	28900	1
654	20240624	094400	31207800	28900	28900	28900	28900	0
655	20240624	094300	31207800	28900	28900	28900	28900	1
656	20240624	094200	31178900	28850	28850	28850	28850	3
657	20240624	094100	31092350	28900	28900	28900	28900	0
658	20240624	094000	31092350	28900	28900	28900	28900	0
659	20240624	093900	31092350	28900	28900	28900	28900	0
660	20240624	093800	31092350	28900	28900	28900	28900	0
661	20240624	093700	31092350	28900	28900	28900	28900	0
662	20240624	093600	31092350	28900	28900	28900	28900	10
663	20240624	093500	30803350	28800	28900	28900	28800	476
664	20240624	093400	17070500	28950	28950	28950	28950	2
665	20240624	093300	17012600	28950	28950	28950	28950	0
666	20240624	093200	17012600	28950	28950	28950	28950	10
667	20240624	093100	16723100	28950	28950	28950	28950	3
668	20240624	093000	16636250	28950	28950	28950	28950	0
669	20240624	092900	16636250	28950	28950	28950	28950	0
670	20240624	092800	16636250	28950	28950	28950	28950	0
671	20240624	092700	16636250	28950	28950	28950	28950	0
672	20240624	092600	16636250	28950	28950	28950	28950	1
673	20240624	092500	16607300	28950	28950	28950	28950	0
674	20240624	092400	16607300	28950	28900	28950	28900	22
675	20240624	092300	15970900	28950	28950	28950	28950	0
676	20240624	092200	15970900	28950	28950	28950	28950	6
677	20240624	092100	15797200	28950	28950	28950	28950	0
678	20240624	092000	15797200	28950	28950	28950	28950	1
679	20240624	091900	15768250	28950	28950	28950	28950	1
680	20240624	091800	15739300	28950	28950	28950	28950	0
681	20240624	091700	15739300	28950	28950	28950	28950	0
682	20240624	091600	15739300	28950	28950	28950	28950	0
683	20240624	091500	15739300	28950	28950	28950	28950	0
684	20240624	091400	15739300	28950	28950	28950	28950	0
685	20240624	091300	15739300	28950	28950	28950	28950	1
686	20240624	091200	15710350	28950	28950	28950	28950	0
687	20240624	091100	15710350	28950	28950	28950	28950	0
688	20240624	091000	15710350	28950	28900	29000	28850	269
689	20240624	090900	7935800	29000	29000	29000	29000	0
690	20240624	090800	7935800	29000	29000	29000	29000	2
691	20240624	090700	7877800	28950	28950	28950	28950	75
692	20240624	090600	5706550	28950	28950	28950	28950	16
693	20240624	090500	5243350	28950	28950	28950	28950	0
694	20240624	090400	5243350	28950	28950	28950	28950	1
695	20240624	090300	5214400	28950	28950	28950	28950	114
696	20240624	090200	1914100	29000	29000	29000	29000	5
697	20240624	090100	1769100	29000	29000	29000	29000	18
698	20240624	090000	1247100	29050	29000	29050	29000	43