KissMeData/271940/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	210200	395933350	22400	22400	22400	22400	1846
3	20240625	210100	395933350	22400	22400	22400	22400	0
4	20240625	210000	395933350	22400	22400	22400	22400	0
5	20240625	205900	395933350	22400	22400	22400	22400	0
6	20240625	205800	395933350	22400	22400	22400	22400	0
7	20240625	205700	395933350	22400	22400	22400	22400	0
8	20240625	205600	395933350	22400	22400	22400	22400	0
9	20240625	205500	395933350	22400	22400	22400	22400	0
10	20240625	205400	395933350	22400	22400	22400	22400	0
11	20240625	205300	395933350	22400	22400	22400	22400	0
12	20240625	205200	395933350	22400	22400	22400	22400	0
13	20240625	205100	395933350	22400	22400	22400	22400	0
14	20240625	205000	395933350	22400	22400	22400	22400	0
15	20240625	204900	395933350	22400	22400	22400	22400	0
16	20240625	204800	395933350	22400	22400	22400	22400	0
17	20240625	204700	395933350	22400	22400	22400	22400	0
18	20240625	204600	395933350	22400	22400	22400	22400	0
19	20240625	204500	395933350	22400	22400	22400	22400	0
20	20240625	204400	395933350	22400	22400	22400	22400	0
21	20240625	204300	395933350	22400	22400	22400	22400	0
22	20240625	204200	395933350	22400	22400	22400	22400	0
23	20240625	204100	395933350	22400	22400	22400	22400	0
24	20240625	204000	395933350	22400	22400	22400	22400	0
25	20240625	203900	395933350	22400	22400	22400	22400	0
26	20240625	203800	395933350	22400	22400	22400	22400	0
27	20240625	203700	395933350	22400	22400	22400	22400	0
28	20240625	203600	395933350	22400	22400	22400	22400	0
29	20240625	203500	395933350	22400	22400	22400	22400	0
30	20240625	203400	395933350	22400	22400	22400	22400	0
31	20240625	203300	395933350	22400	22400	22400	22400	0
32	20240625	203200	395933350	22400	22400	22400	22400	1846
33	20240625	203100	395933350	22400	22400	22400	22400	0
34	20240625	203000	395933350	22400	22400	22400	22400	0
35	20240625	202900	395933350	22400	22400	22400	22400	0
36	20240625	202800	395933350	22400	22400	22400	22400	0
37	20240625	202700	395933350	22400	22400	22400	22400	0
38	20240625	202600	395933350	22400	22400	22400	22400	0
39	20240625	202500	395933350	22400	22400	22400	22400	0
40	20240625	202400	395933350	22400	22400	22400	22400	0
41	20240625	202300	395933350	22400	22400	22400	22400	0
42	20240625	202200	395933350	22400	22400	22400	22400	0
43	20240625	202100	395933350	22400	22400	22400	22400	0
44	20240625	202000	395933350	22400	22400	22400	22400	0
45	20240625	201900	395933350	22400	22400	22400	22400	0
46	20240625	201800	395933350	22400	22400	22400	22400	0
47	20240625	201700	395933350	22400	22400	22400	22400	0
48	20240625	201600	395933350	22400	22400	22400	22400	0
49	20240625	201500	395933350	22400	22400	22400	22400	0
50	20240625	201400	395933350	22400	22400	22400	22400	0
51	20240625	201300	395933350	22400	22400	22400	22400	0
52	20240625	201200	395933350	22400	22400	22400	22400	0
53	20240625	201100	395933350	22400	22400	22400	22400	0
54	20240625	201000	395933350	22400	22400	22400	22400	0
55	20240625	200900	395933350	22400	22400	22400	22400	0
56	20240625	200800	395933350	22400	22400	22400	22400	0
57	20240625	200700	395933350	22400	22400	22400	22400	0
58	20240625	200600	395933350	22400	22400	22400	22400	0
59	20240625	200500	395933350	22400	22400	22400	22400	0
60	20240625	200400	395933350	22400	22400	22400	22400	0
61	20240625	200300	395933350	22400	22400	22400	22400	0
62	20240625	200200	395933350	22400	22400	22400	22400	1846
63	20240625	200100	395933350	22400	22400	22400	22400	0
64	20240625	200000	395933350	22400	22400	22400	22400	0
65	20240625	195900	395933350	22400	22400	22400	22400	0
66	20240625	195800	395933350	22400	22400	22400	22400	0
67	20240625	195700	395933350	22400	22400	22400	22400	0
68	20240625	195600	395933350	22400	22400	22400	22400	0
69	20240625	195500	395933350	22400	22400	22400	22400	0
70	20240625	195400	395933350	22400	22400	22400	22400	0
71	20240625	195300	395933350	22400	22400	22400	22400	0
72	20240625	195200	395933350	22400	22400	22400	22400	0
73	20240625	195100	395933350	22400	22400	22400	22400	0
74	20240625	195000	395933350	22400	22400	22400	22400	0
75	20240625	194900	395933350	22400	22400	22400	22400	0
76	20240625	194800	395933350	22400	22400	22400	22400	0
77	20240625	194700	395933350	22400	22400	22400	22400	0
78	20240625	194600	395933350	22400	22400	22400	22400	0
79	20240625	194500	395933350	22400	22400	22400	22400	0
80	20240625	194400	395933350	22400	22400	22400	22400	0
81	20240625	194300	395933350	22400	22400	22400	22400	0
82	20240625	194200	395933350	22400	22400	22400	22400	0
83	20240625	194100	395933350	22400	22400	22400	22400	0
84	20240625	194000	395933350	22400	22400	22400	22400	0
85	20240625	193900	395933350	22400	22400	22400	22400	0
86	20240625	193800	395933350	22400	22400	22400	22400	0
87	20240625	193700	395933350	22400	22400	22400	22400	0
88	20240625	193600	395933350	22400	22400	22400	22400	0
89	20240625	193500	395933350	22400	22400	22400	22400	0
90	20240625	193400	395933350	22400	22400	22400	22400	0
91	20240625	193300	395933350	22400	22400	22400	22400	0
92	20240625	193200	395933350	22400	22400	22400	22400	1846
93	20240625	193100	395933350	22400	22400	22400	22400	0
94	20240625	193000	395933350	22400	22400	22400	22400	0
95	20240625	192900	395933350	22400	22400	22400	22400	0
96	20240625	192800	395933350	22400	22400	22400	22400	0
97	20240625	192700	395933350	22400	22400	22400	22400	0
98	20240625	192600	395933350	22400	22400	22400	22400	0
99	20240625	192500	395933350	22400	22400	22400	22400	0
100	20240625	192400	395933350	22400	22400	22400	22400	0
101	20240625	192300	395933350	22400	22400	22400	22400	0
102	20240625	192200	395933350	22400	22400	22400	22400	0
103	20240625	192100	395933350	22400	22400	22400	22400	0
104	20240625	192000	395933350	22400	22400	22400	22400	0
105	20240625	191900	395933350	22400	22400	22400	22400	0
106	20240625	191800	395933350	22400	22400	22400	22400	0
107	20240625	191700	395933350	22400	22400	22400	22400	0
108	20240625	191600	395933350	22400	22400	22400	22400	0
109	20240625	191500	395933350	22400	22400	22400	22400	0
110	20240625	191400	395933350	22400	22400	22400	22400	0
111	20240625	191300	395933350	22400	22400	22400	22400	0
112	20240625	191200	395933350	22400	22400	22400	22400	0
113	20240625	191100	395933350	22400	22400	22400	22400	0
114	20240625	191000	395933350	22400	22400	22400	22400	0
115	20240625	190900	395933350	22400	22400	22400	22400	0
116	20240625	190800	395933350	22400	22400	22400	22400	0
117	20240625	190700	395933350	22400	22400	22400	22400	0
118	20240625	190600	395933350	22400	22400	22400	22400	0
119	20240625	190500	395933350	22400	22400	22400	22400	0
120	20240625	190400	395933350	22400	22400	22400	22400	0
121	20240625	190300	395933350	22400	22400	22400	22400	0
122	20240625	190200	395933350	22400	22400	22400	22400	1846
123	20240625	190100	395933350	22400	22400	22400	22400	0
124	20240625	190000	395933350	22400	22400	22400	22400	0
125	20240625	185900	395933350	22400	22400	22400	22400	0
126	20240625	185800	395933350	22400	22400	22400	22400	0
127	20240625	185700	395933350	22400	22400	22400	22400	0
128	20240625	185600	395933350	22400	22400	22400	22400	0
129	20240625	185500	395933350	22400	22400	22400	22400	0
130	20240625	185400	395933350	22400	22400	22400	22400	0
131	20240625	185300	395933350	22400	22400	22400	22400	0
132	20240625	185200	395933350	22400	22400	22400	22400	0
133	20240625	185100	395933350	22400	22400	22400	22400	0
134	20240625	185000	395933350	22400	22400	22400	22400	0
135	20240625	184900	395933350	22400	22400	22400	22400	0
136	20240625	184800	395933350	22400	22400	22400	22400	0
137	20240625	184700	395933350	22400	22400	22400	22400	0
138	20240625	184600	395933350	22400	22400	22400	22400	0
139	20240625	184500	395933350	22400	22400	22400	22400	0
140	20240625	184400	395933350	22400	22400	22400	22400	0
141	20240625	184300	395933350	22400	22400	22400	22400	0
142	20240625	184200	395933350	22400	22400	22400	22400	0
143	20240625	184100	395933350	22400	22400	22400	22400	0
144	20240625	184000	395933350	22400	22400	22400	22400	0
145	20240625	183900	395933350	22400	22400	22400	22400	0
146	20240625	183800	395933350	22400	22400	22400	22400	0
147	20240625	183700	395933350	22400	22400	22400	22400	0
148	20240625	183600	395933350	22400	22400	22400	22400	0
149	20240625	183500	395933350	22400	22400	22400	22400	0
150	20240625	183400	395933350	22400	22400	22400	22400	0
151	20240625	183300	395933350	22400	22400	22400	22400	0
152	20240625	183200	395933350	22400	22400	22400	22400	1846
153	20240625	183100	395933350	22400	22400	22400	22400	0
154	20240625	183000	395933350	22400	22400	22400	22400	0
155	20240625	182900	395933350	22400	22400	22400	22400	0
156	20240625	182800	395933350	22400	22400	22400	22400	0
157	20240625	182700	395933350	22400	22400	22400	22400	0
158	20240625	182600	395933350	22400	22400	22400	22400	0
159	20240625	182500	395933350	22400	22400	22400	22400	0
160	20240625	182400	395933350	22400	22400	22400	22400	0
161	20240625	182300	395933350	22400	22400	22400	22400	0
162	20240625	182200	395933350	22400	22400	22400	22400	0
163	20240625	182100	395933350	22400	22400	22400	22400	0
164	20240625	182000	395933350	22400	22400	22400	22400	0
165	20240625	181900	395933350	22400	22400	22400	22400	0
166	20240625	181800	395933350	22400	22400	22400	22400	0
167	20240625	181700	395933350	22400	22400	22400	22400	0
168	20240625	181600	395933350	22400	22400	22400	22400	0
169	20240625	181500	395933350	22400	22400	22400	22400	0
170	20240625	181400	395933350	22400	22400	22400	22400	0
171	20240625	181300	395933350	22400	22400	22400	22400	0
172	20240625	181200	395933350	22400	22400	22400	22400	0
173	20240625	181100	395933350	22400	22400	22400	22400	0
174	20240625	181000	395933350	22400	22400	22400	22400	0
175	20240625	180900	395933350	22400	22400	22400	22400	0
176	20240625	180800	395933350	22400	22400	22400	22400	0
177	20240625	180700	395933350	22400	22400	22400	22400	0
178	20240625	180600	395933350	22400	22400	22400	22400	0
179	20240625	180500	395933350	22400	22400	22400	22400	0
180	20240625	180400	395933350	22400	22400	22400	22400	0
181	20240625	180300	395933350	22400	22400	22400	22400	0
182	20240625	180200	395933350	22400	22400	22400	22400	1846
183	20240625	180100	395933350	22400	22400	22400	22400	0
184	20240625	180000	395933350	22400	22400	22400	22400	0
185	20240625	175900	395933350	22400	22400	22400	22400	0
186	20240625	175800	395933350	22400	22400	22400	22400	0
187	20240625	175700	395933350	22400	22400	22400	22400	0
188	20240625	175600	395933350	22400	22400	22400	22400	0
189	20240625	175500	395933350	22400	22400	22400	22400	0
190	20240625	175400	395933350	22400	22400	22400	22400	0
191	20240625	175300	395933350	22400	22400	22400	22400	0
192	20240625	175200	395933350	22400	22400	22400	22400	0
193	20240625	175100	395933350	22400	22400	22400	22400	0
194	20240625	175000	395933350	22400	22400	22400	22400	0
195	20240625	174900	395933350	22400	22400	22400	22400	0
196	20240625	174800	395933350	22400	22400	22400	22400	0
197	20240625	174700	395933350	22400	22400	22400	22400	0
198	20240625	174600	395933350	22400	22400	22400	22400	0
199	20240625	174500	395933350	22400	22400	22400	22400	0
200	20240625	174400	395933350	22400	22400	22400	22400	0
201	20240625	174300	395933350	22400	22400	22400	22400	0
202	20240625	174200	395933350	22400	22400	22400	22400	0
203	20240625	174100	395933350	22400	22400	22400	22400	0
204	20240625	174000	395933350	22400	22400	22400	22400	0
205	20240625	173900	395933350	22400	22400	22400	22400	0
206	20240625	173800	395933350	22400	22400	22400	22400	0
207	20240625	173700	395933350	22400	22400	22400	22400	0
208	20240625	173600	395933350	22400	22400	22400	22400	0
209	20240625	173500	395933350	22400	22400	22400	22400	0
210	20240625	173400	395933350	22400	22400	22400	22400	0
211	20240625	173300	395933350	22400	22400	22400	22400	0
212	20240625	173200	395933350	22400	22400	22400	22400	1846
213	20240625	173100	395933350	22400	22400	22400	22400	0
214	20240625	173000	395933350	22400	22400	22400	22400	0
215	20240625	172900	395933350	22400	22400	22400	22400	0
216	20240625	172800	395933350	22400	22400	22400	22400	0
217	20240625	172700	395933350	22400	22400	22400	22400	0
218	20240625	172600	395933350	22400	22400	22400	22400	0
219	20240625	172500	395933350	22400	22400	22400	22400	0
220	20240625	172400	395933350	22400	22400	22400	22400	0
221	20240625	172300	395933350	22400	22400	22400	22400	0
222	20240625	172200	395933350	22400	22400	22400	22400	0
223	20240625	172100	395933350	22400	22400	22400	22400	0
224	20240625	172000	395933350	22400	22400	22400	22400	0
225	20240625	171900	395933350	22400	22400	22400	22400	0
226	20240625	171800	395933350	22400	22400	22400	22400	0
227	20240625	171700	395933350	22400	22400	22400	22400	0
228	20240625	171600	395933350	22400	22400	22400	22400	0
229	20240625	171500	395933350	22400	22400	22400	22400	0
230	20240625	171400	395933350	22400	22400	22400	22400	0
231	20240625	171300	395933350	22400	22400	22400	22400	0
232	20240625	171200	395933350	22400	22400	22400	22400	0
233	20240625	171100	395933350	22400	22400	22400	22400	0
234	20240625	171000	395933350	22400	22400	22400	22400	0
235	20240625	170900	395933350	22400	22400	22400	22400	0
236	20240625	170800	395933350	22400	22400	22400	22400	0
237	20240625	170700	395933350	22400	22400	22400	22400	0
238	20240625	170600	395933350	22400	22400	22400	22400	0
239	20240625	170500	395933350	22400	22400	22400	22400	0
240	20240625	170400	395933350	22400	22400	22400	22400	0
241	20240625	170300	395933350	22400	22400	22400	22400	0
242	20240625	170200	395933350	22400	22400	22400	22400	1846
243	20240625	170100	395933350	22400	22400	22400	22400	0
244	20240625	170000	395933350	22400	22400	22400	22400	0
245	20240625	165900	395933350	22400	22400	22400	22400	0
246	20240625	165800	395933350	22400	22400	22400	22400	0
247	20240625	165700	395933350	22400	22400	22400	22400	0
248	20240625	165600	395933350	22400	22400	22400	22400	0
249	20240625	165500	395933350	22400	22400	22400	22400	0
250	20240625	165400	395933350	22400	22400	22400	22400	0
251	20240625	165300	395933350	22400	22400	22400	22400	0
252	20240625	165200	395933350	22400	22400	22400	22400	0
253	20240625	165100	395933350	22400	22400	22400	22400	0
254	20240625	165000	395933350	22400	22400	22400	22400	0
255	20240625	164900	395933350	22400	22400	22400	22400	0
256	20240625	164800	395933350	22400	22400	22400	22400	0
257	20240625	164700	395933350	22400	22400	22400	22400	0
258	20240625	164600	395933350	22400	22400	22400	22400	0
259	20240625	164500	395933350	22400	22400	22400	22400	0
260	20240625	164400	395933350	22400	22400	22400	22400	0
261	20240625	164300	395933350	22400	22400	22400	22400	0
262	20240625	164200	395933350	22400	22400	22400	22400	0
263	20240625	164100	395933350	22400	22400	22400	22400	0
264	20240625	164000	395933350	22400	22400	22400	22400	0
265	20240625	163900	395933350	22400	22400	22400	22400	0
266	20240625	163800	395933350	22400	22400	22400	22400	0
267	20240625	163700	395933350	22400	22400	22400	22400	0
268	20240625	163600	395933350	22400	22400	22400	22400	0
269	20240625	163500	395933350	22400	22400	22400	22400	0
270	20240625	163400	395933350	22400	22400	22400	22400	0
271	20240625	163300	395933350	22400	22400	22400	22400	0
272	20240625	163200	395933350	22400	22400	22400	22400	1846
273	20240625	163100	395933350	22400	22400	22400	22400	0
274	20240625	163000	395933350	22400	22400	22400	22400	0
275	20240625	162900	395933350	22400	22400	22400	22400	0
276	20240625	162800	395933350	22400	22400	22400	22400	0
277	20240625	162700	395933350	22400	22400	22400	22400	0
278	20240625	162600	395933350	22400	22400	22400	22400	0
279	20240625	162500	395933350	22400	22400	22400	22400	0
280	20240625	162400	395933350	22400	22400	22400	22400	0
281	20240625	162300	395933350	22400	22400	22400	22400	0
282	20240625	162200	395933350	22400	22400	22400	22400	0
283	20240625	162100	395933350	22400	22400	22400	22400	0
284	20240625	162000	395933350	22400	22400	22400	22400	0
285	20240625	161900	395933350	22400	22400	22400	22400	0
286	20240625	161800	395933350	22400	22400	22400	22400	0
287	20240625	161700	395933350	22400	22400	22400	22400	0
288	20240625	161600	395933350	22400	22400	22400	22400	0
289	20240625	161500	395933350	22400	22400	22400	22400	0
290	20240625	161400	395933350	22400	22400	22400	22400	0
291	20240625	161300	395933350	22400	22400	22400	22400	0
292	20240625	161200	395933350	22400	22400	22400	22400	0
293	20240625	161100	395933350	22400	22400	22400	22400	0
294	20240625	161000	395933350	22400	22400	22400	22400	0
295	20240625	160900	395933350	22400	22400	22400	22400	0
296	20240625	160800	395933350	22400	22400	22400	22400	0
297	20240625	160700	395933350	22400	22400	22400	22400	0
298	20240625	160600	395933350	22400	22400	22400	22400	0
299	20240625	160500	395933350	22400	22400	22400	22400	0
300	20240625	160400	395933350	22400	22400	22400	22400	0
301	20240625	160300	395933350	22400	22400	22400	22400	0
302	20240625	160200	395933350	22400	22400	22400	22400	1846
303	20240625	160100	395933350	22400	22400	22400	22400	0
304	20240625	160000	395933350	22400	22400	22400	22400	0
305	20240625	155900	395933350	22400	22400	22400	22400	0
306	20240625	155800	395933350	22400	22400	22400	22400	0
307	20240625	155700	395933350	22400	22400	22400	22400	0
308	20240625	155600	395933350	22400	22400	22400	22400	0
309	20240625	155500	395933350	22400	22400	22400	22400	0
310	20240625	155400	395933350	22400	22400	22400	22400	0
311	20240625	155300	395933350	22400	22400	22400	22400	0
312	20240625	155200	395933350	22400	22400	22400	22400	0
313	20240625	155100	395933350	22400	22400	22400	22400	0
314	20240625	155000	395933350	22400	22400	22400	22400	0
315	20240625	154900	395933350	22400	22400	22400	22400	0
316	20240625	154800	395933350	22400	22400	22400	22400	0
317	20240625	154700	395933350	22400	22400	22400	22400	0
318	20240625	154600	395933350	22400	22400	22400	22400	0
319	20240625	154500	395933350	22400	22400	22400	22400	0
320	20240625	154400	395933350	22400	22400	22400	22400	0
321	20240625	154300	395933350	22400	22400	22400	22400	0
322	20240625	154200	395933350	22400	22400	22400	22400	0
323	20240625	154100	395933350	22400	22400	22400	22400	0
324	20240625	154000	395933350	22400	22400	22400	22400	0
325	20240625	153900	395933350	22400	22400	22400	22400	0
326	20240625	153800	395933350	22400	22400	22400	22400	0
327	20240625	153700	395933350	22400	22400	22400	22400	0
328	20240625	153600	395933350	22400	22400	22400	22400	0
329	20240625	153500	395933350	22400	22400	22400	22400	0
330	20240625	153400	395933350	22400	22400	22400	22400	0
331	20240625	153300	395933350	22400	22400	22400	22400	0
332	20240625	153200	395933350	22400	22400	22400	22400	1846
333	20240625	153100	395933350	22400	22400	22400	22400	0
334	20240625	153000	395933350	22400	22400	22400	22400	1846
335	20240625	152900	354582950	22600	22600	22600	22600	0
336	20240625	152800	354582950	22600	22600	22600	22600	0
337	20240625	152700	354582950	22600	22600	22600	22600	0
338	20240625	152600	354582950	22600	22600	22600	22600	0
339	20240625	152500	354582950	22600	22600	22600	22600	0
340	20240625	152400	354582950	22600	22600	22600	22600	0
341	20240625	152300	354582950	22600	22600	22600	22600	0
342	20240625	152200	354582950	22600	22600	22600	22600	0
343	20240625	152100	354582950	22600	22600	22600	22600	0
344	20240625	152000	354582950	22600	22600	22600	22600	0
345	20240625	151900	354582950	22600	22600	22600	22600	5
346	20240625	151800	354469950	22600	22600	22600	22600	2
347	20240625	151700	354424750	22550	22600	22600	22550	15
348	20240625	151600	354086350	22550	22550	22550	22550	50
349	20240625	151500	352958850	22600	22600	22600	22600	13
350	20240625	151400	352665050	22550	22550	22550	22550	39
351	20240625	151300	351785600	22600	22550	22600	22550	48
352	20240625	151200	350701650	22600	22600	22650	22550	60
353	20240625	151100	349344800	22600	22600	22600	22600	130
354	20240625	151000	346406800	22600	22650	22650	22600	53
355	20240625	150900	345207650	22600	22600	22650	22550	118
356	20240625	150800	342540900	22550	22550	22550	22550	0
357	20240625	150700	342540900	22550	22600	22600	22550	22
358	20240625	150600	342044750	22600	22600	22600	22500	317
359	20240625	150500	334901800	22650	22600	22650	22600	15
360	20240625	150400	334562750	22650	22600	22650	22600	32
361	20240625	150300	333838750	22500	22500	22500	22500	28
362	20240625	150200	333208750	22550	22550	22550	22550	0
363	20240625	150100	333208750	22550	22550	22550	22500	275
364	20240625	150000	327011100	22600	22650	22650	22600	108
365	20240625	145900	324570200	22650	22650	22650	22650	39
366	20240625	145800	323686850	22700	22650	22700	22650	20
367	20240625	145700	323233050	22650	22650	22700	22650	305
368	20240625	145600	316322400	22650	22650	22650	22650	130
369	20240625	145500	313377900	22650	22550	22650	22550	293
370	20240625	145400	306751550	22600	22550	22600	22550	138
371	20240625	145300	303638350	22550	22500	22550	22500	62
372	20240625	145200	302242750	22550	22550	22550	22550	71
373	20240625	145100	300641700	22550	22550	22550	22550	16
374	20240625	145000	300280900	22550	22550	22550	22550	67
375	20240625	144900	298770050	22550	22550	22550	22550	1
376	20240625	144800	298747500	22500	22500	22500	22500	1
377	20240625	144700	298725000	22500	22500	22500	22500	0
378	20240625	144600	298725000	22500	22500	22500	22500	0
379	20240625	144500	298725000	22500	22550	22550	22500	72
380	20240625	144400	297104750	22550	22550	22550	22550	20
381	20240625	144300	296653750	22550	22500	22550	22500	30
382	20240625	144200	295978300	22550	22550	22550	22550	0
383	20240625	144100	295978300	22550	22550	22550	22550	0
384	20240625	144000	295978300	22550	22550	22550	22550	5
385	20240625	143900	295865550	22550	22550	22550	22550	17
386	20240625	143800	295482200	22550	22550	22550	22550	0
387	20240625	143700	295482200	22550	22550	22550	22550	0
388	20240625	143600	295482200	22550	22550	22550	22550	1
389	20240625	143500	295459650	22550	22550	22550	22550	0
390	20240625	143400	295459650	22550	22550	22550	22550	9
391	20240625	143300	295256700	22550	22550	22550	22550	1
392	20240625	143200	295234150	22550	22550	22550	22550	1
393	20240625	143100	295211600	22550	22550	22550	22550	0
394	20240625	143000	295211600	22550	22550	22600	22550	27
395	20240625	142900	294602550	22550	22550	22550	22550	2
396	20240625	142800	294557450	22550	22550	22550	22550	1
397	20240625	142700	294534900	22550	22550	22550	22550	0
398	20240625	142600	294534900	22550	22550	22550	22550	0
399	20240625	142500	294534900	22550	22550	22550	22550	0
400	20240625	142400	294534900	22550	22550	22550	22550	1
401	20240625	142300	294512350	22550	22550	22550	22550	0
402	20240625	142200	294512350	22550	22550	22550	22550	0
403	20240625	142100	294512350	22550	22550	22550	22550	20
404	20240625	142000	294061350	22500	22600	22600	22500	199
405	20240625	141900	289573350	22600	22600	22600	22600	16
406	20240625	141800	289211750	22600	22550	22650	22550	155
407	20240625	141700	285712850	22600	22600	22600	22600	9
408	20240625	141600	285509450	22650	22650	22650	22650	21
409	20240625	141500	285033800	22650	22550	22650	22550	440
410	20240625	141400	275098100	22550	22500	22550	22500	9
411	20240625	141300	274895200	22550	22550	22550	22550	19
412	20240625	141200	274466750	22550	22550	22550	22550	25
413	20240625	141100	273903000	22550	22550	22550	22550	1
414	20240625	141000	273880450	22550	22500	22550	22500	145
415	20240625	140900	270615850	22500	22500	22500	22500	4
416	20240625	140800	270525850	22500	22500	22500	22500	0
417	20240625	140700	270525850	22500	22500	22500	22500	29
418	20240625	140600	269873350	22450	22450	22450	22450	0
419	20240625	140500	269873350	22450	22450	22500	22450	26
420	20240625	140400	269289350	22500	22500	22500	22500	22
421	20240625	140300	268794350	22500	22500	22500	22500	1
422	20240625	140200	268771850	22450	22450	22450	22450	0
423	20240625	140100	268771850	22450	22450	22450	22450	0
424	20240625	140000	268771850	22450	22450	22450	22450	0
425	20240625	135900	268771850	22450	22500	22500	22450	24
426	20240625	135800	268233000	22450	22450	22450	22450	2
427	20240625	135700	268188100	22500	22450	22500	22450	38
428	20240625	135600	267334600	22500	22500	22500	22500	0
429	20240625	135500	267334600	22500	22500	22500	22500	8
430	20240625	135400	267154600	22500	22500	22500	22500	0
431	20240625	135300	267154600	22500	22500	22500	22500	0
432	20240625	135200	267154600	22500	22500	22500	22500	0
433	20240625	135100	267154600	22500	22500	22500	22500	5
434	20240625	135000	267042100	22500	22500	22500	22500	1
435	20240625	134900	267019600	22500	22500	22500	22500	3
436	20240625	134800	266952100	22500	22500	22500	22500	0
437	20240625	134700	266952100	22500	22500	22500	22500	16
438	20240625	134600	266592100	22500	22500	22500	22500	1
439	20240625	134500	266569600	22450	22450	22450	22450	4
440	20240625	134400	266479800	22450	22450	22450	22450	0
441	20240625	134300	266479800	22450	22450	22450	22450	19
442	20240625	134200	266053250	22450	22450	22450	22450	21
443	20240625	134100	265581800	22450	22450	22450	22450	107
444	20240625	134000	263179650	22450	22500	22500	22450	779
445	20240625	133900	245690300	22500	22500	22500	22500	5
446	20240625	133800	245577800	22500	22500	22500	22500	2
447	20240625	133700	245532800	22500	22500	22500	22500	0
448	20240625	133600	245532800	22500	22450	22500	22450	42
449	20240625	133500	244589450	22500	22500	22500	22500	0
450	20240625	133400	244589450	22500	22500	22500	22500	1
451	20240625	133300	244566950	22500	22500	22500	22500	2
452	20240625	133200	244521950	22500	22500	22500	22500	0
453	20240625	133100	244521950	22500	22500	22500	22450	193
454	20240625	133000	240185450	22500	22550	22550	22500	42
455	20240625	132900	239239900	22550	22550	22550	22550	0
456	20240625	132800	239239900	22550	22550	22550	22550	0
457	20240625	132700	239239900	22550	22550	22550	22550	0
458	20240625	132600	239239900	22550	22500	22550	22500	97
459	20240625	132500	237056400	22500	22500	22500	22500	1
460	20240625	132400	237033900	22500	22500	22500	22500	0
461	20240625	132300	237033900	22500	22500	22500	22500	66
462	20240625	132200	235548900	22500	22500	22500	22500	0
463	20240625	132100	235548900	22500	22500	22500	22500	6
464	20240625	132000	235413900	22500	22500	22500	22500	21
465	20240625	131900	234941400	22450	22450	22450	22450	0
466	20240625	131800	234941400	22450	22500	22500	22450	4
467	20240625	131700	234851450	22500	22550	22550	22500	262
468	20240625	131600	228945400	22550	22550	22550	22550	0
469	20240625	131500	228945400	22550	22550	22550	22550	1
470	20240625	131400	228922850	22600	22600	22600	22600	40
471	20240625	131300	228018850	22600	22600	22600	22600	1
472	20240625	131200	227996250	22550	22550	22550	22550	6
473	20240625	131100	227860950	22600	22600	22600	22600	0
474	20240625	131000	227860950	22600	22600	22600	22600	1
475	20240625	130900	227838350	22600	22600	22600	22600	1
476	20240625	130800	227815750	22600	22600	22600	22600	0
477	20240625	130700	227815750	22600	22550	22600	22550	880
478	20240625	130600	207970850	22550	22500	22550	22500	105
479	20240625	130500	205608150	22500	22500	22500	22500	98
480	20240625	130400	203403150	22500	22500	22500	22500	0
481	20240625	130300	203403150	22500	22500	22500	22500	0
482	20240625	130200	203403150	22500	22500	22500	22500	5
483	20240625	130100	203290650	22500	22500	22500	22500	150
484	20240625	130000	199915650	22500	22500	22500	22500	3
485	20240625	125900	199848150	22500	22500	22500	22500	0
486	20240625	125800	199848150	22500	22500	22500	22500	5
487	20240625	125700	199735650	22500	22500	22500	22500	0
488	20240625	125600	199735650	22500	22500	22500	22500	1
489	20240625	125500	199713150	22500	22500	22500	22500	0
490	20240625	125400	199713150	22500	22500	22500	22500	9
491	20240625	125300	199510650	22500	22500	22500	22500	0
492	20240625	125200	199510650	22500	22500	22500	22500	4
493	20240625	125100	199420650	22500	22500	22500	22500	18
494	20240625	125000	199015650	22500	22500	22500	22500	13
495	20240625	124900	198723150	22500	22500	22500	22500	0
496	20240625	124800	198723150	22500	22500	22500	22500	1
497	20240625	124700	198700650	22500	22500	22500	22500	22
498	20240625	124600	198205650	22500	22500	22500	22500	5
499	20240625	124500	198093150	22500	22500	22500	22500	0
500	20240625	124400	198093150	22500	22500	22500	22500	1
501	20240625	124300	198070650	22500	22450	22500	22450	15
502	20240625	124200	197733650	22500	22500	22500	22500	0
503	20240625	124100	197733650	22500	22500	22500	22500	3
504	20240625	124000	197666150	22500	22500	22500	22500	1
505	20240625	123900	197643650	22450	22450	22450	22450	5
506	20240625	123800	197531400	22500	22500	22500	22500	4
507	20240625	123700	197441400	22500	22450	22500	22450	30
508	20240625	123600	196767200	22500	22500	22500	22500	0
509	20240625	123500	196767200	22500	22500	22500	22500	1
510	20240625	123400	196744700	22500	22500	22500	22500	0
511	20240625	123300	196744700	22500	22550	22550	22500	200
512	20240625	123200	192243950	22550	22600	22600	22550	15
513	20240625	123100	191905600	22600	22550	22600	22550	16
514	20240625	123000	191544450	22550	22550	22550	22550	0
515	20240625	122900	191544450	22550	22550	22550	22550	20
516	20240625	122800	191093450	22550	22550	22550	22550	5
517	20240625	122700	190980700	22550	22550	22550	22550	6
518	20240625	122600	190845400	22550	22550	22550	22550	25
519	20240625	122500	190281650	22550	22550	22550	22550	15
520	20240625	122400	189943400	22550	22550	22550	22550	5
521	20240625	122300	189830650	22550	22500	22550	22500	62
522	20240625	122200	188435600	22500	22500	22500	22500	97
523	20240625	122100	186253100	22500	22500	22500	22500	106
524	20240625	122000	183868100	22500	22500	22500	22500	60
525	20240625	121900	182518100	22500	22500	22500	22500	3
526	20240625	121800	182450600	22500	22500	22500	22500	0
527	20240625	121700	182450600	22500	22500	22500	22500	0
528	20240625	121600	182450600	22500	22500	22500	22500	0
529	20240625	121500	182450600	22500	22500	22500	22500	1
530	20240625	121400	182428100	22500	22500	22500	22500	0
531	20240625	121300	182428100	22500	22500	22500	22500	0
532	20240625	121200	182428100	22500	22500	22500	22500	0
533	20240625	121100	182428100	22500	22500	22500	22500	0
534	20240625	121000	182428100	22500	22500	22500	22500	1
535	20240625	120900	182405600	22450	22500	22500	22450	98
536	20240625	120800	180201100	22500	22500	22500	22500	3
537	20240625	120700	180133600	22500	22500	22500	22500	0
538	20240625	120600	180133600	22500	22500	22500	22500	1
539	20240625	120500	180111100	22500	22500	22500	22500	1
540	20240625	120400	180088600	22500	22500	22500	22500	0
541	20240625	120300	180088600	22500	22500	22500	22500	33
542	20240625	120200	179346100	22500	22450	22500	22450	77
543	20240625	120100	177617400	22500	22500	22500	22500	0
544	20240625	120000	177617400	22500	22500	22500	22500	0
545	20240625	115900	177617400	22500	22500	22500	22500	0
546	20240625	115800	177617400	22500	22500	22500	22500	14
547	20240625	115700	177302400	22500	22500	22500	22500	0
548	20240625	115600	177302400	22500	22500	22500	22500	2
549	20240625	115500	177257400	22500	22500	22500	22500	4
550	20240625	115400	177167400	22500	22500	22500	22500	6
551	20240625	115300	177032400	22450	22450	22450	22450	2
552	20240625	115200	176987500	22450	22450	22450	22450	35
553	20240625	115100	176201750	22500	22500	22500	22500	26
554	20240625	115000	175616750	22500	22500	22500	22500	1
555	20240625	114900	175594250	22500	22500	22500	22500	0
556	20240625	114800	175594250	22500	22500	22500	22500	0
557	20240625	114700	175594250	22500	22500	22500	22500	7
558	20240625	114600	175436750	22500	22500	22500	22500	0
559	20240625	114500	175436750	22500	22550	22550	22500	71
560	20240625	114400	173839000	22550	22550	22550	22550	30
561	20240625	114300	173162500	22550	22550	22550	22550	0
562	20240625	114200	173162500	22550	22550	22550	22550	0
563	20240625	114100	173162500	22550	22550	22550	22550	1
564	20240625	114000	173139950	22550	22500	22550	22500	4
565	20240625	113900	173049900	22500	22500	22500	22500	5
566	20240625	113800	172937400	22500	22550	22550	22500	48
567	20240625	113700	171857350	22500	22500	22500	22500	187
568	20240625	113600	167649850	22550	22550	22550	22550	44
569	20240625	113500	166657650	22550	22550	22550	22550	64
570	20240625	113400	165214450	22550	22550	22550	22550	0
571	20240625	113300	165214450	22550	22600	22600	22550	117
572	20240625	113200	162576050	22550	22600	22600	22550	100
573	20240625	113100	160318550	22650	22550	22650	22550	110
574	20240625	113000	157837500	22600	22550	22600	22550	65
575	20240625	112900	156368600	22550	22550	22550	22550	90
576	20240625	112800	154339100	22550	22550	22550	22550	54
577	20240625	112700	153121400	22550	22550	22550	22550	9
578	20240625	112600	152918450	22550	22550	22550	22550	6
579	20240625	112500	152783150	22550	22550	22550	22550	101
580	20240625	112400	150505600	22500	22500	22500	22500	0
581	20240625	112300	150505600	22500	22500	22500	22500	216
582	20240625	112200	145645600	22500	22500	22500	22500	0
583	20240625	112100	145645600	22500	22500	22500	22500	0
584	20240625	112000	145645600	22500	22500	22500	22500	31
585	20240625	111900	144948100	22450	22450	22450	22450	70
586	20240625	111800	143376600	22450	22450	22450	22450	0
587	20240625	111700	143376600	22450	22450	22450	22450	1
588	20240625	111600	143354150	22500	22500	22500	22500	6
589	20240625	111500	143219150	22450	22450	22450	22450	10
590	20240625	111400	142994650	22450	22450	22450	22450	0
591	20240625	111300	142994650	22450	22450	22450	22450	19
592	20240625	111200	142568100	22500	22500	22500	22500	1
593	20240625	111100	142545600	22450	22450	22450	22450	21
594	20240625	111000	142074150	22500	22500	22500	22500	0
595	20240625	110900	142074150	22500	22500	22500	22500	0
596	20240625	110800	142074150	22500	22450	22500	22450	2
597	20240625	110700	142029200	22450	22450	22450	22450	216
598	20240625	110600	137180000	22450	22450	22450	22450	59
599	20240625	110500	135855450	22450	22450	22450	22450	0
600	20240625	110400	135855450	22450	22450	22450	22450	1
601	20240625	110300	135833000	22400	22400	22400	22400	4
602	20240625	110200	135743400	22450	22450	22450	22450	0
603	20240625	110100	135743400	22450	22450	22450	22450	1
604	20240625	110000	135720950	22450	22450	22450	22450	534
605	20240625	105900	123732650	22400	22450	22450	22400	34
606	20240625	105800	122971000	22450	22400	22450	22400	18
607	20240625	105700	122567750	22450	22450	22450	22450	0
608	20240625	105600	122567750	22450	22450	22450	22450	0
609	20240625	105500	122567750	22450	22400	22450	22400	2
610	20240625	105400	122522900	22400	22400	22400	22400	0
611	20240625	105300	122522900	22400	22400	22400	22400	17
612	20240625	105200	122142100	22450	22450	22450	22450	0
613	20240625	105100	122142100	22450	22450	22450	22450	1
614	20240625	105000	122119650	22450	22400	22450	22400	50
615	20240625	104900	120997400	22400	22400	22400	22400	0
616	20240625	104800	120997400	22400	22400	22400	22400	0
617	20240625	104700	120997400	22400	22400	22400	22400	30
618	20240625	104600	120325400	22350	22400	22400	22350	272
619	20240625	104500	114245050	22350	22350	22350	22350	1
620	20240625	104400	114222700	22400	22400	22400	22400	31
621	20240625	104300	113528300	22450	22450	22450	22450	0
622	20240625	104200	113528300	22450	22450	22450	22450	0
623	20240625	104100	113528300	22450	22450	22450	22450	0
624	20240625	104000	113528300	22450	22350	22450	22350	100
625	20240625	103900	111288300	22400	22400	22400	22400	1
626	20240625	103800	111265900	22350	22350	22350	22350	86
627	20240625	103700	109343800	22350	22350	22350	22350	5
628	20240625	103600	109232050	22350	22350	22350	22350	50
629	20240625	103500	108114550	22350	22350	22350	22350	7
630	20240625	103400	107958100	22350	22350	22350	22350	62
631	20240625	103300	106572400	22350	22350	22350	22350	103
632	20240625	103200	104270350	22400	22400	22400	22400	74
633	20240625	103100	102612750	22450	22450	22450	22450	0
634	20240625	103000	102612750	22450	22450	22450	22450	1
635	20240625	102900	102590300	22400	22400	22400	22400	0
636	20240625	102800	102590300	22400	22400	22400	22400	27
637	20240625	102700	101985500	22400	22400	22400	22400	0
638	20240625	102600	101985500	22400	22400	22400	22400	1
639	20240625	102500	101963100	22350	22400	22400	22350	350
640	20240625	102400	94140150	22400	22400	22400	22400	0
641	20240625	102300	94140150	22400	22400	22400	22400	3
642	20240625	102200	94072950	22400	22400	22400	22400	57
643	20240625	102100	92796150	22400	22400	22400	22400	7
644	20240625	102000	92639350	22400	22400	22400	22400	0
645	20240625	101900	92639350	22400	22400	22400	22400	3
646	20240625	101800	92572150	22400	22400	22400	22400	1
647	20240625	101700	92549750	22350	22350	22350	22350	0
648	20240625	101600	92549750	22350	22400	22400	22350	33
649	20240625	101500	91812150	22350	22400	22400	22300	163
650	20240625	101400	88171050	22400	22400	22400	22400	1
651	20240625	101300	88148650	22400	22400	22400	22400	1
652	20240625	101200	88126250	22350	22350	22350	22350	1
653	20240625	101100	88103900	22300	22400	22400	22300	53
654	20240625	101000	86920300	22350	22350	22350	22350	33
655	20240625	100900	86182750	22350	22350	22350	22350	6
656	20240625	100800	86048650	22350	22350	22350	22350	0
657	20240625	100700	86048650	22350	22350	22350	22350	22
658	20240625	100600	85556950	22350	22350	22350	22350	8
659	20240625	100500	85378150	22350	22350	22350	22350	1
660	20240625	100400	85355800	22350	22350	22350	22350	61
661	20240625	100300	83992450	22400	22400	22400	22400	6
662	20240625	100200	83858050	22400	22400	22400	22400	51
663	20240625	100100	82715650	22400	22400	22400	22400	1
664	20240625	100000	82693250	22350	22350	22350	22350	6
665	20240625	095900	82559150	22350	22350	22350	22350	31
666	20240625	095800	81866300	22400	22400	22400	22400	0
667	20240625	095700	81866300	22400	22400	22400	22400	18
668	20240625	095600	81463100	22400	22400	22400	22400	62
669	20240625	095500	80074300	22400	22400	22400	22400	1
670	20240625	095400	80051900	22400	22400	22400	22400	3
671	20240625	095300	79984700	22400	22400	22400	22400	1
672	20240625	095200	79962300	22400	22400	22400	22400	1
673	20240625	095100	79939900	22400	22400	22400	22350	208
674	20240625	095000	75288200	22400	22400	22400	22400	10
675	20240625	094900	75064200	22400	22400	22400	22400	16
676	20240625	094800	74705800	22400	22400	22400	22400	20
677	20240625	094700	74257800	22400	22400	22400	22400	6
678	20240625	094600	74123400	22400	22400	22400	22400	1
679	20240625	094500	74101000	22400	22400	22400	22400	1
680	20240625	094400	74078600	22400	22400	22400	22400	0
681	20240625	094300	74078600	22400	22400	22400	22400	26
682	20240625	094200	73496200	22400	22400	22400	22400	0
683	20240625	094100	73496200	22400	22400	22450	22400	120
684	20240625	094000	70808150	22450	22450	22450	22450	1
685	20240625	093900	70785700	22400	22400	22400	22400	39
686	20240625	093800	69912100	22400	22400	22400	22400	51
687	20240625	093700	68769700	22400	22400	22400	22400	13
688	20240625	093600	68478500	22450	22450	22450	22450	1
689	20240625	093500	68456050	22400	22400	22400	22400	0
690	20240625	093400	68456050	22400	22400	22400	22400	1
691	20240625	093300	68433650	22450	22450	22450	22450	76
692	20240625	093200	66727450	22450	22450	22450	22450	2
693	20240625	093100	66682550	22450	22450	22450	22450	36
694	20240625	093000	65874350	22450	22450	22450	22450	12
695	20240625	092900	65604950	22400	22400	22400	22400	22
696	20240625	092800	65112150	22400	22400	22400	22400	0
697	20240625	092700	65112150	22400	22400	22400	22400	1
698	20240625	092600	65089750	22400	22400	22400	22400	299
699	20240625	092500	58392150	22450	22450	22450	22450	2
700	20240625	092400	58347250	22450	22450	22450	22450	97
701	20240625	092300	56169600	22450	22450	22450	22450	0
702	20240625	092200	56169600	22450	22500	22500	22450	78
703	20240625	092100	54417500	22500	22500	22500	22500	50
704	20240625	092000	53292500	22450	22450	22450	22450	58
705	20240625	091900	51990400	22400	22400	22400	22400	0
706	20240625	091800	51990400	22400	22400	22400	22400	1
707	20240625	091700	51968000	22550	22450	22550	22450	90
708	20240625	091600	49946500	22450	22500	22500	22450	62
709	20240625	091500	48552750	22500	22400	22500	22400	19
710	20240625	091400	48125500	22400	22400	22400	22400	83
711	20240625	091300	46266300	22400	22450	22450	22400	101
712	20240625	091200	43998900	22500	22450	22500	22450	22
713	20240625	091100	43504150	22500	22550	22550	22500	25
714	20240625	091000	42941600	22550	22450	22550	22450	69
715	20240625	090900	41391700	22450	22450	22450	22450	38
716	20240625	090800	40538600	22250	22550	22550	22250	591
717	20240625	090700	27280600	22550	22550	22550	22550	116
718	20240625	090600	24664800	22600	22550	22600	22550	147
719	20240625	090500	21349850	22550	22700	22700	22550	119
720	20240625	090400	18660300	22550	22550	22850	22550	212
721	20240625	090300	13845800	22600	22600	22600	22600	199
722	20240625	090200	9348400	22550	22550	22550	22550	48
723	20240625	090100	8266000	22550	22500	22550	22500	234
724	20240625	090000	2997000	22500	22550	22550	22500	133