KissMeData/102710/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	201200	2334111600	28550	28550	28550	28550	1947
3	20240625	201100	2334111600	28550	28550	28550	28550	0
4	20240625	201000	2334111600	28550	28550	28550	28550	0
5	20240625	200900	2334111600	28550	28550	28550	28550	0
6	20240625	200800	2334111600	28550	28550	28550	28550	0
7	20240625	200700	2334111600	28550	28550	28550	28550	0
8	20240625	200600	2334111600	28550	28550	28550	28550	0
9	20240625	200500	2334111600	28550	28550	28550	28550	0
10	20240625	200400	2334111600	28550	28550	28550	28550	0
11	20240625	200300	2334111600	28550	28550	28550	28550	0
12	20240625	200200	2334111600	28550	28550	28550	28550	0
13	20240625	200100	2334111600	28550	28550	28550	28550	0
14	20240625	200000	2334111600	28550	28550	28550	28550	0
15	20240625	195900	2334111600	28550	28550	28550	28550	0
16	20240625	195800	2334111600	28550	28550	28550	28550	0
17	20240625	195700	2334111600	28550	28550	28550	28550	0
18	20240625	195600	2334111600	28550	28550	28550	28550	0
19	20240625	195500	2334111600	28550	28550	28550	28550	0
20	20240625	195400	2334111600	28550	28550	28550	28550	0
21	20240625	195300	2334111600	28550	28550	28550	28550	0
22	20240625	195200	2334111600	28550	28550	28550	28550	0
23	20240625	195100	2334111600	28550	28550	28550	28550	0
24	20240625	195000	2334111600	28550	28550	28550	28550	0
25	20240625	194900	2334111600	28550	28550	28550	28550	0
26	20240625	194800	2334111600	28550	28550	28550	28550	0
27	20240625	194700	2334111600	28550	28550	28550	28550	0
28	20240625	194600	2334111600	28550	28550	28550	28550	0
29	20240625	194500	2334111600	28550	28550	28550	28550	0
30	20240625	194400	2334111600	28550	28550	28550	28550	0
31	20240625	194300	2334111600	28550	28550	28550	28550	0
32	20240625	194200	2334111600	28550	28550	28550	28550	1947
33	20240625	194100	2334111600	28550	28550	28550	28550	0
34	20240625	194000	2334111600	28550	28550	28550	28550	0
35	20240625	193900	2334111600	28550	28550	28550	28550	0
36	20240625	193800	2334111600	28550	28550	28550	28550	0
37	20240625	193700	2334111600	28550	28550	28550	28550	0
38	20240625	193600	2334111600	28550	28550	28550	28550	0
39	20240625	193500	2334111600	28550	28550	28550	28550	0
40	20240625	193400	2334111600	28550	28550	28550	28550	0
41	20240625	193300	2334111600	28550	28550	28550	28550	0
42	20240625	193200	2334111600	28550	28550	28550	28550	0
43	20240625	193100	2334111600	28550	28550	28550	28550	0
44	20240625	193000	2334111600	28550	28550	28550	28550	0
45	20240625	192900	2334111600	28550	28550	28550	28550	0
46	20240625	192800	2334111600	28550	28550	28550	28550	0
47	20240625	192700	2334111600	28550	28550	28550	28550	0
48	20240625	192600	2334111600	28550	28550	28550	28550	0
49	20240625	192500	2334111600	28550	28550	28550	28550	0
50	20240625	192400	2334111600	28550	28550	28550	28550	0
51	20240625	192300	2334111600	28550	28550	28550	28550	0
52	20240625	192200	2334111600	28550	28550	28550	28550	0
53	20240625	192100	2334111600	28550	28550	28550	28550	0
54	20240625	192000	2334111600	28550	28550	28550	28550	0
55	20240625	191900	2334111600	28550	28550	28550	28550	0
56	20240625	191800	2334111600	28550	28550	28550	28550	0
57	20240625	191700	2334111600	28550	28550	28550	28550	0
58	20240625	191600	2334111600	28550	28550	28550	28550	0
59	20240625	191500	2334111600	28550	28550	28550	28550	0
60	20240625	191400	2334111600	28550	28550	28550	28550	0
61	20240625	191300	2334111600	28550	28550	28550	28550	0
62	20240625	191200	2334111600	28550	28550	28550	28550	1947
63	20240625	191100	2334111600	28550	28550	28550	28550	0
64	20240625	191000	2334111600	28550	28550	28550	28550	0
65	20240625	190900	2334111600	28550	28550	28550	28550	0
66	20240625	190800	2334111600	28550	28550	28550	28550	0
67	20240625	190700	2334111600	28550	28550	28550	28550	0
68	20240625	190600	2334111600	28550	28550	28550	28550	0
69	20240625	190500	2334111600	28550	28550	28550	28550	0
70	20240625	190400	2334111600	28550	28550	28550	28550	0
71	20240625	190300	2334111600	28550	28550	28550	28550	0
72	20240625	190200	2334111600	28550	28550	28550	28550	0
73	20240625	190100	2334111600	28550	28550	28550	28550	0
74	20240625	190000	2334111600	28550	28550	28550	28550	0
75	20240625	185900	2334111600	28550	28550	28550	28550	0
76	20240625	185800	2334111600	28550	28550	28550	28550	0
77	20240625	185700	2334111600	28550	28550	28550	28550	0
78	20240625	185600	2334111600	28550	28550	28550	28550	0
79	20240625	185500	2334111600	28550	28550	28550	28550	0
80	20240625	185400	2334111600	28550	28550	28550	28550	0
81	20240625	185300	2334111600	28550	28550	28550	28550	0
82	20240625	185200	2334111600	28550	28550	28550	28550	0
83	20240625	185100	2334111600	28550	28550	28550	28550	0
84	20240625	185000	2334111600	28550	28550	28550	28550	0
85	20240625	184900	2334111600	28550	28550	28550	28550	0
86	20240625	184800	2334111600	28550	28550	28550	28550	0
87	20240625	184700	2334111600	28550	28550	28550	28550	0
88	20240625	184600	2334111600	28550	28550	28550	28550	0
89	20240625	184500	2334111600	28550	28550	28550	28550	0
90	20240625	184400	2334111600	28550	28550	28550	28550	0
91	20240625	184300	2334111600	28550	28550	28550	28550	0
92	20240625	184200	2334111600	28550	28550	28550	28550	1947
93	20240625	184100	2334111600	28550	28550	28550	28550	0
94	20240625	184000	2334111600	28550	28550	28550	28550	0
95	20240625	183900	2334111600	28550	28550	28550	28550	0
96	20240625	183800	2334111600	28550	28550	28550	28550	0
97	20240625	183700	2334111600	28550	28550	28550	28550	0
98	20240625	183600	2334111600	28550	28550	28550	28550	0
99	20240625	183500	2334111600	28550	28550	28550	28550	0
100	20240625	183400	2334111600	28550	28550	28550	28550	0
101	20240625	183300	2334111600	28550	28550	28550	28550	0
102	20240625	183200	2334111600	28550	28550	28550	28550	0
103	20240625	183100	2334111600	28550	28550	28550	28550	0
104	20240625	183000	2334111600	28550	28550	28550	28550	0
105	20240625	182900	2334111600	28550	28550	28550	28550	0
106	20240625	182800	2334111600	28550	28550	28550	28550	0
107	20240625	182700	2334111600	28550	28550	28550	28550	0
108	20240625	182600	2334111600	28550	28550	28550	28550	0
109	20240625	182500	2334111600	28550	28550	28550	28550	0
110	20240625	182400	2334111600	28550	28550	28550	28550	0
111	20240625	182300	2334111600	28550	28550	28550	28550	0
112	20240625	182200	2334111600	28550	28550	28550	28550	0
113	20240625	182100	2334111600	28550	28550	28550	28550	0
114	20240625	182000	2334111600	28550	28550	28550	28550	0
115	20240625	181900	2334111600	28550	28550	28550	28550	0
116	20240625	181800	2334111600	28550	28550	28550	28550	0
117	20240625	181700	2334111600	28550	28550	28550	28550	0
118	20240625	181600	2334111600	28550	28550	28550	28550	0
119	20240625	181500	2334111600	28550	28550	28550	28550	0
120	20240625	181400	2334111600	28550	28550	28550	28550	0
121	20240625	181300	2334111600	28550	28550	28550	28550	0
122	20240625	181200	2334111600	28550	28550	28550	28550	1947
123	20240625	181100	2334111600	28550	28550	28550	28550	0
124	20240625	181000	2334111600	28550	28550	28550	28550	0
125	20240625	180900	2334111600	28550	28550	28550	28550	0
126	20240625	180800	2334111600	28550	28550	28550	28550	0
127	20240625	180700	2334111600	28550	28550	28550	28550	0
128	20240625	180600	2334111600	28550	28550	28550	28550	0
129	20240625	180500	2334111600	28550	28550	28550	28550	0
130	20240625	180400	2334111600	28550	28550	28550	28550	0
131	20240625	180300	2334111600	28550	28550	28550	28550	0
132	20240625	180200	2334111600	28550	28550	28550	28550	0
133	20240625	180100	2334111600	28550	28550	28550	28550	0
134	20240625	180000	2334111600	28550	28550	28550	28550	0
135	20240625	175900	2334111600	28550	28550	28550	28550	0
136	20240625	175800	2334111600	28550	28550	28550	28550	0
137	20240625	175700	2334111600	28550	28550	28550	28550	0
138	20240625	175600	2334111600	28550	28550	28550	28550	0
139	20240625	175500	2334111600	28550	28550	28550	28550	0
140	20240625	175400	2334111600	28550	28550	28550	28550	0
141	20240625	175300	2334111600	28550	28550	28550	28550	0
142	20240625	175200	2334111600	28550	28550	28550	28550	0
143	20240625	175100	2334111600	28550	28550	28550	28550	0
144	20240625	175000	2334111600	28550	28550	28550	28550	0
145	20240625	174900	2334111600	28550	28550	28550	28550	0
146	20240625	174800	2334111600	28550	28550	28550	28550	0
147	20240625	174700	2334111600	28550	28550	28550	28550	0
148	20240625	174600	2334111600	28550	28550	28550	28550	0
149	20240625	174500	2334111600	28550	28550	28550	28550	0
150	20240625	174400	2334111600	28550	28550	28550	28550	0
151	20240625	174300	2334111600	28550	28550	28550	28550	0
152	20240625	174200	2334111600	28550	28550	28550	28550	1947
153	20240625	174100	2334111600	28550	28550	28550	28550	0
154	20240625	174000	2334111600	28550	28550	28550	28550	0
155	20240625	173900	2334111600	28550	28550	28550	28550	0
156	20240625	173800	2334111600	28550	28550	28550	28550	0
157	20240625	173700	2334111600	28550	28550	28550	28550	0
158	20240625	173600	2334111600	28550	28550	28550	28550	0
159	20240625	173500	2334111600	28550	28550	28550	28550	0
160	20240625	173400	2334111600	28550	28550	28550	28550	0
161	20240625	173300	2334111600	28550	28550	28550	28550	0
162	20240625	173200	2334111600	28550	28550	28550	28550	0
163	20240625	173100	2334111600	28550	28550	28550	28550	0
164	20240625	173000	2334111600	28550	28550	28550	28550	0
165	20240625	172900	2334111600	28550	28550	28550	28550	0
166	20240625	172800	2334111600	28550	28550	28550	28550	0
167	20240625	172700	2334111600	28550	28550	28550	28550	0
168	20240625	172600	2334111600	28550	28550	28550	28550	0
169	20240625	172500	2334111600	28550	28550	28550	28550	0
170	20240625	172400	2334111600	28550	28550	28550	28550	0
171	20240625	172300	2334111600	28550	28550	28550	28550	0
172	20240625	172200	2334111600	28550	28550	28550	28550	0
173	20240625	172100	2334111600	28550	28550	28550	28550	0
174	20240625	172000	2334111600	28550	28550	28550	28550	0
175	20240625	171900	2334111600	28550	28550	28550	28550	0
176	20240625	171800	2334111600	28550	28550	28550	28550	0
177	20240625	171700	2334111600	28550	28550	28550	28550	0
178	20240625	171600	2334111600	28550	28550	28550	28550	0
179	20240625	171500	2334111600	28550	28550	28550	28550	0
180	20240625	171400	2334111600	28550	28550	28550	28550	0
181	20240625	171300	2334111600	28550	28550	28550	28550	0
182	20240625	171200	2334111600	28550	28550	28550	28550	1947
183	20240625	171100	2334111600	28550	28550	28550	28550	0
184	20240625	171000	2334111600	28550	28550	28550	28550	0
185	20240625	170900	2334111600	28550	28550	28550	28550	0
186	20240625	170800	2334111600	28550	28550	28550	28550	0
187	20240625	170700	2334111600	28550	28550	28550	28550	0
188	20240625	170600	2334111600	28550	28550	28550	28550	0
189	20240625	170500	2334111600	28550	28550	28550	28550	0
190	20240625	170400	2334111600	28550	28550	28550	28550	0
191	20240625	170300	2334111600	28550	28550	28550	28550	0
192	20240625	170200	2334111600	28550	28550	28550	28550	0
193	20240625	170100	2334111600	28550	28550	28550	28550	0
194	20240625	170000	2334111600	28550	28550	28550	28550	0
195	20240625	165900	2334111600	28550	28550	28550	28550	0
196	20240625	165800	2334111600	28550	28550	28550	28550	0
197	20240625	165700	2334111600	28550	28550	28550	28550	0
198	20240625	165600	2334111600	28550	28550	28550	28550	0
199	20240625	165500	2334111600	28550	28550	28550	28550	0
200	20240625	165400	2334111600	28550	28550	28550	28550	0
201	20240625	165300	2334111600	28550	28550	28550	28550	0
202	20240625	165200	2334111600	28550	28550	28550	28550	0
203	20240625	165100	2334111600	28550	28550	28550	28550	0
204	20240625	165000	2334111600	28550	28550	28550	28550	0
205	20240625	164900	2334111600	28550	28550	28550	28550	0
206	20240625	164800	2334111600	28550	28550	28550	28550	0
207	20240625	164700	2334111600	28550	28550	28550	28550	0
208	20240625	164600	2334111600	28550	28550	28550	28550	0
209	20240625	164500	2334111600	28550	28550	28550	28550	0
210	20240625	164400	2334111600	28550	28550	28550	28550	0
211	20240625	164300	2334111600	28550	28550	28550	28550	0
212	20240625	164200	2334111600	28550	28550	28550	28550	1947
213	20240625	164100	2334111600	28550	28550	28550	28550	0
214	20240625	164000	2334111600	28550	28550	28550	28550	0
215	20240625	163900	2334111600	28550	28550	28550	28550	0
216	20240625	163800	2334111600	28550	28550	28550	28550	0
217	20240625	163700	2334111600	28550	28550	28550	28550	0
218	20240625	163600	2334111600	28550	28550	28550	28550	0
219	20240625	163500	2334111600	28550	28550	28550	28550	0
220	20240625	163400	2334111600	28550	28550	28550	28550	0
221	20240625	163300	2334111600	28550	28550	28550	28550	0
222	20240625	163200	2334111600	28550	28550	28550	28550	0
223	20240625	163100	2334111600	28550	28550	28550	28550	0
224	20240625	163000	2334111600	28550	28550	28550	28550	0
225	20240625	162900	2334111600	28550	28550	28550	28550	0
226	20240625	162800	2334111600	28550	28550	28550	28550	0
227	20240625	162700	2334111600	28550	28550	28550	28550	0
228	20240625	162600	2334111600	28550	28550	28550	28550	0
229	20240625	162500	2334111600	28550	28550	28550	28550	0
230	20240625	162400	2334111600	28550	28550	28550	28550	0
231	20240625	162300	2334111600	28550	28550	28550	28550	0
232	20240625	162200	2334111600	28550	28550	28550	28550	0
233	20240625	162100	2334111600	28550	28550	28550	28550	0
234	20240625	162000	2334111600	28550	28550	28550	28550	0
235	20240625	161900	2334111600	28550	28550	28550	28550	0
236	20240625	161800	2334111600	28550	28550	28550	28550	0
237	20240625	161700	2334111600	28550	28550	28550	28550	0
238	20240625	161600	2334111600	28550	28550	28550	28550	0
239	20240625	161500	2334111600	28550	28550	28550	28550	0
240	20240625	161400	2334111600	28550	28550	28550	28550	0
241	20240625	161300	2334111600	28550	28550	28550	28550	0
242	20240625	161200	2334111600	28550	28550	28550	28550	1947
243	20240625	161100	2334111600	28550	28550	28550	28550	0
244	20240625	161000	2334111600	28550	28550	28550	28550	0
245	20240625	160900	2334111600	28550	28550	28550	28550	0
246	20240625	160800	2334111600	28550	28550	28550	28550	0
247	20240625	160700	2334111600	28550	28550	28550	28550	0
248	20240625	160600	2334111600	28550	28550	28550	28550	0
249	20240625	160500	2334111600	28550	28550	28550	28550	0
250	20240625	160400	2334111600	28550	28550	28550	28550	0
251	20240625	160300	2334111600	28550	28550	28550	28550	0
252	20240625	160200	2334111600	28550	28550	28550	28550	0
253	20240625	160100	2334111600	28550	28550	28550	28550	0
254	20240625	160000	2334111600	28550	28550	28550	28550	0
255	20240625	155900	2334111600	28550	28550	28550	28550	0
256	20240625	155800	2334111600	28550	28550	28550	28550	0
257	20240625	155700	2334111600	28550	28550	28550	28550	0
258	20240625	155600	2334111600	28550	28550	28550	28550	0
259	20240625	155500	2334111600	28550	28550	28550	28550	0
260	20240625	155400	2334111600	28550	28550	28550	28550	0
261	20240625	155300	2334111600	28550	28550	28550	28550	0
262	20240625	155200	2334111600	28550	28550	28550	28550	0
263	20240625	155100	2334111600	28550	28550	28550	28550	0
264	20240625	155000	2334111600	28550	28550	28550	28550	0
265	20240625	154900	2334111600	28550	28550	28550	28550	0
266	20240625	154800	2334111600	28550	28550	28550	28550	0
267	20240625	154700	2334111600	28550	28550	28550	28550	0
268	20240625	154600	2334111600	28550	28550	28550	28550	0
269	20240625	154500	2334111600	28550	28550	28550	28550	0
270	20240625	154400	2334111600	28550	28550	28550	28550	0
271	20240625	154300	2334111600	28550	28550	28550	28550	0
272	20240625	154200	2334111600	28550	28550	28550	28550	1947
273	20240625	154100	2334111600	28550	28550	28550	28550	0
274	20240625	154000	2334111600	28550	28550	28550	28550	0
275	20240625	153900	2334111600	28550	28550	28550	28550	0
276	20240625	153800	2334111600	28550	28550	28550	28550	0
277	20240625	153700	2334111600	28550	28550	28550	28550	0
278	20240625	153600	2334111600	28550	28550	28550	28550	0
279	20240625	153500	2334111600	28550	28550	28550	28550	0
280	20240625	153400	2334111600	28550	28550	28550	28550	0
281	20240625	153300	2334111600	28550	28550	28550	28550	0
282	20240625	153200	2334111600	28550	28550	28550	28550	0
283	20240625	153100	2334111600	28550	28550	28550	28550	0
284	20240625	153000	2334111600	28550	28550	28550	28550	1947
285	20240625	152900	2278524750	28600	28600	28600	28600	0
286	20240625	152800	2278524750	28600	28600	28600	28600	0
287	20240625	152700	2278524750	28600	28600	28600	28600	0
288	20240625	152600	2278524750	28600	28600	28600	28600	0
289	20240625	152500	2278524750	28600	28600	28600	28600	0
290	20240625	152400	2278524750	28600	28600	28600	28600	0
291	20240625	152300	2278524750	28600	28600	28600	28600	0
292	20240625	152200	2278524750	28600	28600	28600	28600	0
293	20240625	152100	2278524750	28600	28600	28600	28600	0
294	20240625	152000	2278524750	28600	28600	28600	28600	0
295	20240625	151900	2278524750	28600	28600	28650	28550	159
296	20240625	151800	2273978150	28600	28650	28650	28550	26
297	20240625	151700	2273235450	28650	28550	28650	28550	5
298	20240625	151600	2273092600	28600	28600	28600	28550	140
299	20240625	151500	2269088650	28600	28550	28600	28550	721
300	20240625	151400	2248497550	28550	28650	28650	28550	1390
301	20240625	151300	2208764300	28600	28600	28600	28600	49
302	20240625	151200	2207362900	28650	28600	28650	28600	19
303	20240625	151100	2206819300	28600	28600	28600	28600	10
304	20240625	151000	2206533300	28600	28650	28650	28600	101
305	20240625	150900	2203642650	28650	28650	28650	28650	24
306	20240625	150800	2202955050	28650	28650	28650	28650	31
307	20240625	150700	2202066900	28650	28600	28650	28600	14
308	20240625	150600	2201666400	28600	28600	28600	28600	2
309	20240625	150500	2201609200	28650	28650	28650	28650	0
310	20240625	150400	2201609200	28650	28650	28650	28650	0
311	20240625	150300	2201609200	28650	28650	28650	28650	72
312	20240625	150200	2199546400	28650	28650	28650	28600	63
313	20240625	150100	2197741950	28650	28650	28650	28650	36
314	20240625	150000	2196710550	28650	28600	28650	28600	74
315	20240625	145900	2194593100	28600	28600	28600	28600	933
316	20240625	145800	2167909300	28600	28650	28650	28600	5
317	20240625	145700	2167766100	28650	28650	28650	28650	1
318	20240625	145600	2167737450	28650	28650	28650	28650	0
319	20240625	145500	2167737450	28650	28650	28650	28650	914
320	20240625	145400	2141551350	28700	28700	28700	28700	33
321	20240625	145300	2140604250	28700	28700	28700	28700	158
322	20240625	145200	2136069650	28700	28700	28700	28700	174
323	20240625	145100	2131075850	28700	28700	28700	28700	10
324	20240625	145000	2130788850	28700	28700	28700	28700	420
325	20240625	144900	2118734850	28700	28700	28700	28700	278
326	20240625	144800	2110756250	28700	28700	28700	28700	0
327	20240625	144700	2110756250	28700	28700	28700	28700	3
328	20240625	144600	2110670150	28700	28700	28700	28650	119
329	20240625	144500	2107254950	28700	28700	28700	28700	282
330	20240625	144400	2099161550	28700	28700	28700	28700	774
331	20240625	144300	2076947750	28700	28700	28700	28700	124
332	20240625	144200	2073388950	28750	28750	28750	28750	25
333	20240625	144100	2072670200	28750	28750	28750	28750	1
334	20240625	144000	2072641450	28750	28750	28750	28750	161
335	20240625	143900	2068012700	28750	28750	28750	28750	2
336	20240625	143800	2067955200	28750	28750	28750	28750	6
337	20240625	143700	2067782700	28750	28750	28750	28750	12
338	20240625	143600	2067437700	28800	28750	28800	28750	52
339	20240625	143500	2065942600	28700	28750	28750	28700	81
340	20240625	143400	2063617350	28750	28750	28750	28750	10
341	20240625	143300	2063329850	28750	28750	28750	28750	33
342	20240625	143200	2062381100	28750	28750	28750	28750	1
343	20240625	143100	2062352350	28750	28750	28750	28750	10
344	20240625	143000	2062064850	28750	28750	28750	28750	111
345	20240625	142900	2058873600	28750	28750	28750	28750	50
346	20240625	142800	2057436100	28750	28750	28750	28750	0
347	20240625	142700	2057436100	28750	28750	28750	28750	20
348	20240625	142600	2056861100	28750	28750	28750	28750	14
349	20240625	142500	2056458600	28750	28750	28750	28750	20
350	20240625	142400	2055883600	28750	28700	28750	28700	160
351	20240625	142300	2051284100	28700	28750	28750	28700	30
352	20240625	142200	2050422100	28750	28750	28750	28750	2
353	20240625	142100	2050364600	28750	28750	28750	28750	2
354	20240625	142000	2050307100	28750	28750	28750	28750	1
355	20240625	141900	2050278350	28750	28750	28750	28750	53
356	20240625	141800	2048754600	28750	28750	28750	28750	138
357	20240625	141700	2044787100	28750	28750	28750	28750	4
358	20240625	141600	2044672100	28750	28750	28750	28750	1
359	20240625	141500	2044643350	28750	28750	28750	28750	0
360	20240625	141400	2044643350	28750	28750	28750	28750	44
361	20240625	141300	2043378350	28700	28700	28700	28700	35
362	20240625	141200	2042373850	28700	28700	28700	28700	376
363	20240625	141100	2031582650	28700	28700	28700	28700	0
364	20240625	141000	2031582650	28700	28700	28700	28700	0
365	20240625	140900	2031582650	28700	28700	28700	28700	60
366	20240625	140800	2029860650	28750	28750	28750	28750	6
367	20240625	140700	2029688150	28700	28750	28750	28700	501
368	20240625	140600	2015309400	28700	28700	28700	28700	3
369	20240625	140500	2015223300	28750	28750	28750	28750	18
370	20240625	140400	2014705800	28750	28750	28750	28750	0
371	20240625	140300	2014705800	28750	28750	28750	28750	2
372	20240625	140200	2014648300	28700	28700	28700	28700	0
373	20240625	140100	2014648300	28700	28700	28700	28700	4
374	20240625	140000	2014533500	28750	28750	28750	28750	160
375	20240625	135900	2009933500	28750	28750	28750	28750	2
376	20240625	135800	2009876000	28750	28750	28750	28750	50
377	20240625	135700	2008438500	28750	28700	28750	28700	301
378	20240625	135600	1999799750	28700	28700	28700	28700	1
379	20240625	135500	1999771050	28650	28650	28650	28650	1
380	20240625	135400	1999742400	28700	28650	28700	28650	523
381	20240625	135300	1984745650	28650	28650	28650	28650	29
382	20240625	135200	1983914800	28650	28650	28650	28650	10
383	20240625	135100	1983628300	28650	28700	28700	28650	225
384	20240625	135000	1977182000	28700	28700	28700	28700	2
385	20240625	134900	1977124600	28650	28650	28650	28650	0
386	20240625	134800	1977124600	28650	28650	28650	28650	5
387	20240625	134700	1976981350	28700	28700	28700	28700	390
388	20240625	134600	1965788350	28750	28700	28750	28700	6
389	20240625	134500	1965616100	28700	28700	28700	28700	529
390	20240625	134400	1950433800	28750	28750	28750	28750	13
391	20240625	134300	1950060050	28700	28750	28750	28700	59
392	20240625	134200	1948363900	28750	28750	28750	28750	2
393	20240625	134100	1948306400	28750	28750	28750	28750	3
394	20240625	134000	1948220150	28750	28750	28750	28750	2
395	20240625	133900	1948162650	28750	28750	28750	28750	0
396	20240625	133800	1948162650	28750	28750	28750	28750	0
397	20240625	133700	1948162650	28750	28750	28750	28750	122
398	20240625	133600	1944655150	28750	28750	28750	28750	1
399	20240625	133500	1944626400	28750	28800	28800	28750	155
400	20240625	133400	1940164150	28800	28800	28800	28800	34
401	20240625	133300	1939184950	28750	28750	28750	28750	575
402	20240625	133200	1922653700	28750	28750	28750	28750	0
403	20240625	133100	1922653700	28750	28750	28750	28750	0
404	20240625	133000	1922653700	28750	28750	28750	28750	3
405	20240625	132900	1922567450	28800	28800	28800	28800	0
406	20240625	132800	1922567450	28800	28800	28800	28800	50
407	20240625	132700	1921127450	28800	28800	28800	28800	36
408	20240625	132600	1920090650	28800	28800	28800	28800	35
409	20240625	132500	1919082650	28800	28800	28800	28800	1
410	20240625	132400	1919053850	28800	28800	28800	28800	0
411	20240625	132300	1919053850	28800	28800	28800	28800	2
412	20240625	132200	1918996250	28800	28800	28800	28800	507
413	20240625	132100	1904394650	28850	28800	28850	28800	6
414	20240625	132000	1904221800	28850	28850	28850	28850	1
415	20240625	131900	1904192950	28850	28850	28850	28850	20
416	20240625	131800	1903615950	28800	28800	28800	28800	39
417	20240625	131700	1902492750	28850	28800	28850	28800	50
418	20240625	131600	1901052700	28800	28800	28800	28800	300
419	20240625	131500	1892412700	28800	28800	28800	28800	1
420	20240625	131400	1892383900	28800	28750	28800	28750	51
421	20240625	131300	1890915150	28800	28800	28800	28800	400
422	20240625	131200	1879395150	28800	28800	28800	28800	74
423	20240625	131100	1877263950	28800	28800	28800	28800	0
424	20240625	131000	1877263950	28800	28800	28800	28800	0
425	20240625	130900	1877263950	28800	28800	28800	28800	10
426	20240625	130800	1876975950	28800	28800	28800	28800	50
427	20240625	130700	1875535950	28800	28800	28800	28800	0
428	20240625	130600	1875535950	28800	28800	28800	28800	0
429	20240625	130500	1875535950	28800	28800	28800	28800	2
430	20240625	130400	1875478350	28750	28750	28750	28750	0
431	20240625	130300	1875478350	28750	28750	28750	28750	30
432	20240625	130200	1874615850	28750	28750	28750	28750	0
433	20240625	130100	1874615850	28750	28800	28800	28750	2
434	20240625	130000	1874558300	28850	28800	28850	28800	103
435	20240625	125900	1871591850	28800	28850	28850	28800	57
436	20240625	125800	1869950200	28800	28800	28800	28800	431
437	20240625	125700	1857537400	28800	28800	28800	28800	1
438	20240625	125600	1857508600	28750	28750	28750	28750	0
439	20240625	125500	1857508600	28750	28800	28800	28750	189
440	20240625	125400	1852074100	28800	28750	28800	28750	77
441	20240625	125300	1849858650	28800	28750	28800	28750	319
442	20240625	125200	1840686150	28750	28750	28750	28750	38
443	20240625	125100	1839593650	28750	28750	28750	28750	52
444	20240625	125000	1838098650	28700	28700	28700	28700	0
445	20240625	124900	1838098650	28700	28700	28700	28700	2
446	20240625	124800	1838041250	28750	28800	28800	28750	94
447	20240625	124700	1835338700	28750	28750	28750	28750	13
448	20240625	124600	1834964950	28750	28800	28800	28750	31
449	20240625	124500	1834073200	28800	28800	28800	28800	4
450	20240625	124400	1833958000	28750	28750	28750	28750	107
451	20240625	124300	1830881750	28700	28750	28750	28700	48
452	20240625	124200	1829503900	28750	28750	28750	28750	21
453	20240625	124100	1828900150	28750	28750	28750	28750	7
454	20240625	124000	1828698900	28700	28700	28700	28700	42
455	20240625	123900	1827493500	28700	28750	28750	28700	166
456	20240625	123800	1822727800	28800	28750	28800	28750	164
457	20240625	123700	1818007550	28750	28750	28750	28750	17
458	20240625	123600	1817518800	28750	28750	28750	28750	5
459	20240625	123500	1817375050	28750	28750	28750	28750	5
460	20240625	123400	1817231300	28750	28800	28800	28750	11
461	20240625	123300	1816915000	28750	28750	28750	28750	398
462	20240625	123200	1805472500	28700	28700	28700	28700	0
463	20240625	123100	1805472500	28700	28700	28700	28700	50
464	20240625	123000	1804037500	28700	28700	28700	28700	10
465	20240625	122900	1803750500	28750	28750	28750	28700	85
466	20240625	122800	1801308000	28750	28750	28750	28750	9
467	20240625	122700	1801049250	28700	28700	28700	28700	4
468	20240625	122600	1800934450	28750	28750	28750	28750	73
469	20240625	122500	1798835700	28750	28750	28750	28750	530
470	20240625	122400	1783598200	28700	28700	28700	28700	540
471	20240625	122300	1768100200	28650	28650	28650	28650	37
472	20240625	122200	1767040150	28650	28650	28650	28650	42
473	20240625	122100	1765836850	28650	28650	28650	28650	0
474	20240625	122000	1765836850	28650	28650	28650	28650	123
475	20240625	121900	1762312900	28700	28700	28700	28700	333
476	20240625	121800	1752755800	28700	28700	28700	28700	0
477	20240625	121700	1752755800	28700	28650	28700	28650	51
478	20240625	121600	1751294250	28650	28650	28650	28650	0
479	20240625	121500	1751294250	28650	28650	28650	28650	0
480	20240625	121400	1751294250	28650	28650	28650	28650	49
481	20240625	121300	1749890400	28600	28600	28600	28600	84
482	20240625	121200	1747488000	28650	28650	28650	28650	0
483	20240625	121100	1747488000	28650	28700	28700	28650	164
484	20240625	121000	1742781500	28700	28700	28700	28700	5
485	20240625	120900	1742638000	28650	28650	28650	28650	43
486	20240625	120800	1741406050	28650	28650	28650	28650	2
487	20240625	120700	1741348750	28700	28700	28700	28700	1
488	20240625	120600	1741320050	28700	28700	28700	28700	1
489	20240625	120500	1741291350	28650	28650	28650	28650	55
490	20240625	120400	1739715600	28650	28650	28650	28650	35
491	20240625	120300	1738712850	28600	28600	28650	28600	21
492	20240625	120200	1738111850	28600	28600	28600	28600	96
493	20240625	120100	1735366250	28600	28600	28600	28600	20
494	20240625	120000	1734794250	28600	28600	28600	28600	43
495	20240625	115900	1733564450	28600	28600	28600	28600	1
496	20240625	115800	1733535850	28600	28600	28600	28600	446
497	20240625	115700	1720780250	28600	28600	28600	28600	9
498	20240625	115600	1720522850	28650	28650	28650	28600	57
499	20240625	115500	1718890850	28650	28650	28650	28650	485
500	20240625	115400	1704995600	28700	28700	28700	28700	5
501	20240625	115300	1704852100	28700	28700	28700	28700	10
502	20240625	115200	1704565100	28700	28700	28700	28700	5
503	20240625	115100	1704421600	28700	28700	28700	28700	58
504	20240625	115000	1702757000	28700	28700	28700	28700	137
505	20240625	114900	1698825100	28700	28700	28700	28700	5
506	20240625	114800	1698681600	28700	28700	28700	28700	1
507	20240625	114700	1698652900	28750	28750	28750	28750	0
508	20240625	114600	1698652900	28750	28700	28750	28700	72
509	20240625	114500	1696585050	28700	28700	28700	28700	284
510	20240625	114400	1688434250	28700	28700	28700	28700	5
511	20240625	114300	1688290750	28700	28700	28700	28700	6
512	20240625	114200	1688118550	28650	28650	28650	28650	93
513	20240625	114100	1685454100	28700	28700	28700	28700	0
514	20240625	114000	1685454100	28700	28700	28700	28700	1
515	20240625	113900	1685425400	28650	28650	28650	28650	42
516	20240625	113800	1684222100	28700	28700	28700	28700	0
517	20240625	113700	1684222100	28700	28700	28700	28700	71
518	20240625	113600	1682184400	28700	28700	28700	28700	3
519	20240625	113500	1682098300	28700	28700	28700	28700	0
520	20240625	113400	1682098300	28700	28700	28700	28700	0
521	20240625	113300	1682098300	28700	28700	28700	28700	2
522	20240625	113200	1682040900	28700	28700	28700	28700	1
523	20240625	113100	1682012200	28650	28700	28700	28650	29
524	20240625	113000	1681181300	28700	28700	28700	28700	29
525	20240625	112900	1680349000	28650	28650	28650	28650	142
526	20240625	112800	1676280700	28650	28600	28650	28600	56
527	20240625	112700	1674678450	28650	28650	28650	28650	1
528	20240625	112600	1674649800	28650	28650	28650	28650	0
529	20240625	112500	1674649800	28650	28650	28650	28650	9
530	20240625	112400	1674391950	28650	28650	28650	28650	15
531	20240625	112300	1673962200	28650	28650	28650	28650	0
532	20240625	112200	1673962200	28650	28650	28700	28650	5
533	20240625	112100	1673818850	28700	28650	28700	28650	12
534	20240625	112000	1673474500	28650	28600	28650	28600	21
535	20240625	111900	1672873600	28600	28600	28600	28600	42
536	20240625	111800	1671672400	28700	28700	28700	28700	1
537	20240625	111700	1671643700	28700	28700	28700	28700	10
538	20240625	111600	1671356700	28650	28650	28650	28650	85
539	20240625	111500	1668921450	28650	28650	28650	28600	55
540	20240625	111400	1667348200	28650	28600	28650	28600	4
541	20240625	111300	1667233650	28650	28650	28650	28650	191
542	20240625	111200	1661761500	28700	28700	28700	28700	20
543	20240625	111100	1661187500	28700	28700	28700	28650	90
544	20240625	111000	1658608350	28700	28650	28700	28650	2
545	20240625	110900	1658551000	28600	28650	28700	28600	702
546	20240625	110800	1638424600	28650	28600	28650	28600	48
547	20240625	110700	1637051700	28600	28600	28600	28600	89
548	20240625	110600	1634506300	28600	28600	28600	28600	51
549	20240625	110500	1633047700	28600	28550	28600	28550	52
550	20240625	110400	1631562650	28550	28550	28550	28550	2
551	20240625	110300	1631505550	28550	28550	28550	28550	50
552	20240625	110200	1630078050	28550	28500	28550	28500	143
553	20240625	110100	1625997550	28500	28500	28500	28500	0
554	20240625	110000	1625997550	28500	28500	28550	28500	281
555	20240625	105900	1617987550	28600	28600	28600	28600	0
556	20240625	105800	1617987550	28600	28500	28600	28500	1120
557	20240625	105700	1585967550	28500	28500	28500	28500	140
558	20240625	105600	1581977550	28500	28600	28600	28500	452
559	20240625	105500	1569074850	28600	28650	28650	28600	233
560	20240625	105400	1562406050	28650	28650	28650	28600	528
561	20240625	105300	1547302600	28650	28650	28650	28650	89
562	20240625	105200	1544752750	28700	28650	28700	28600	345
563	20240625	105100	1534868700	28650	28650	28650	28600	98
564	20240625	105000	1532061350	28650	28650	28700	28600	346
565	20240625	104900	1522146350	28700	28800	28800	28700	289
566	20240625	104800	1513851950	28800	28750	28800	28750	192
567	20240625	104700	1508324450	28750	28750	28750	28750	224
568	20240625	104600	1501884450	28750	28700	28750	28700	285
569	20240625	104500	1493695050	28700	28650	28700	28650	204
570	20240625	104400	1487846300	28650	28700	28700	28600	103
571	20240625	104300	1484895250	28650	28600	28650	28600	679
572	20240625	104200	1465451250	28650	28600	28650	28600	135
573	20240625	104100	1461585900	28600	28650	28650	28600	437
574	20240625	104000	1449085200	28600	28550	28600	28550	283
575	20240625	103900	1440991450	28550	28500	28550	28500	665
576	20240625	103800	1422014350	28550	28450	28550	28450	701
577	20240625	103700	1402043450	28450	28400	28450	28350	1254
578	20240625	103600	1366415850	28400	28350	28400	28350	306
579	20240625	103500	1357736600	28350	28400	28400	28350	116
580	20240625	103400	1354442700	28400	28350	28400	28350	52
581	20240625	103300	1352966050	28400	28400	28400	28350	282
582	20240625	103200	1344959500	28400	28450	28450	28400	607
583	20240625	103100	1327690700	28450	28500	28500	28450	21
584	20240625	103000	1327093200	28500	28450	28500	28450	254
585	20240625	102900	1319860800	28400	28350	28400	28350	672
586	20240625	102800	1300796750	28400	28350	28400	28350	245
587	20240625	102700	1293844900	28400	28300	28400	28200	967
588	20240625	102600	1266512950	28300	28350	28350	28300	192
589	20240625	102500	1261069900	28300	28300	28300	28300	122
590	20240625	102400	1257617300	28300	28300	28300	28300	674
591	20240625	102300	1238543100	28250	28250	28250	28250	170
592	20240625	102200	1233740600	28250	28300	28300	28250	624
593	20240625	102100	1216106150	28350	28350	28350	28350	279
594	20240625	102000	1208196500	28350	28350	28350	28350	87
595	20240625	101900	1205730050	28350	28250	28350	28250	713
596	20240625	101800	1185566350	28250	28200	28250	28150	489
597	20240625	101700	1171775150	28200	28200	28200	28200	120
598	20240625	101600	1168391150	28200	28200	28200	28200	1
599	20240625	101500	1168362950	28250	28250	28250	28250	0
600	20240625	101400	1168362950	28250	28250	28250	28250	0
601	20240625	101300	1168362950	28250	28200	28250	28200	259
602	20240625	101200	1161056200	28200	28200	28200	28150	427
603	20240625	101100	1149015600	28200	28250	28250	28200	73
604	20240625	101000	1146954100	28200	28200	28200	28200	534
605	20240625	100900	1131895300	28250	28250	28250	28250	100
606	20240625	100800	1129070300	28250	28200	28250	28150	328
607	20240625	100700	1119809450	28250	28300	28300	28150	2866
608	20240625	100600	1039039500	28300	28300	28300	28300	3
609	20240625	100500	1038954600	28300	28300	28300	28250	323
610	20240625	100400	1029814000	28300	28300	28300	28300	225
611	20240625	100300	1023446500	28300	28300	28300	28300	20
612	20240625	100200	1022880500	28300	28300	28300	28300	1129
613	20240625	100100	990929800	28350	28350	28350	28350	108
614	20240625	100000	987868000	28350	28350	28350	28350	259
615	20240625	095900	980525350	28350	28350	28350	28300	120
616	20240625	095800	977124050	28350	28350	28350	28350	534
617	20240625	095700	961985150	28300	28350	28350	28300	15
618	20240625	095600	961560600	28350	28400	28400	28350	192
619	20240625	095500	956117300	28350	28450	28450	28350	76
620	20240625	095400	953959600	28450	28400	28450	28350	704
621	20240625	095300	933993650	28450	28400	28450	28400	265
622	20240625	095200	926466850	28400	28400	28400	28400	44
623	20240625	095100	925217250	28400	28450	28450	28400	296
624	20240625	095000	916802350	28450	28500	28550	28450	81
625	20240625	094900	914495150	28550	28500	28550	28500	312
626	20240625	094800	905603100	28500	28500	28600	28500	168
627	20240625	094700	900812100	28500	28450	28500	28400	782
628	20240625	094600	878537400	28450	28450	28450	28400	891
629	20240625	094500	853227200	28450	28450	28450	28450	169
630	20240625	094400	848419150	28450	28400	28500	28400	796
631	20240625	094300	825806050	28400	28350	28400	28350	199
632	20240625	094200	820164350	28350	28350	28350	28350	170
633	20240625	094100	815344850	28350	28300	28350	28300	1079
634	20240625	094000	784784050	28200	28300	28300	28200	1243
635	20240625	093900	749729150	28300	28200	28350	28150	803
636	20240625	093800	727033050	28200	28250	28300	28200	745
637	20240625	093700	706021800	28250	28250	28300	28250	511
638	20240625	093600	691579300	28250	28300	28300	28250	357
639	20240625	093500	681491400	28300	28350	28350	28300	554
640	20240625	093400	665812450	28350	28350	28350	28350	73
641	20240625	093300	663742900	28350	28350	28350	28300	390
642	20240625	093200	652701400	28350	28300	28350	28300	347
643	20240625	093100	642880200	28300	28300	28300	28300	1626
644	20240625	093000	596864400	28350	28350	28350	28300	1398
645	20240625	092900	557278850	28350	28350	28350	28350	341
646	20240625	092800	547611500	28400	28500	28500	28400	1031
647	20240625	092700	518331000	28450	28450	28450	28400	722
648	20240625	092600	497792100	28500	28450	28500	28400	390
649	20240625	092500	486709000	28400	28500	28500	28400	568
650	20240625	092400	470523500	28500	28400	28500	28350	564
651	20240625	092300	454464100	28400	28500	28550	28400	2827
652	20240625	092200	374058050	28550	28550	28650	28500	2033
653	20240625	092100	315990150	28600	28600	28600	28550	671
654	20240625	092000	296832850	28650	28600	28650	28600	484
655	20240625	091900	282987050	28600	28600	28600	28550	801
656	20240625	091800	260098750	28600	28500	28600	28500	957
657	20240625	091700	232805950	28500	28500	28500	28500	316
658	20240625	091600	223799950	28500	28450	28500	28450	408
659	20240625	091500	212176200	28450	28550	28550	28450	234
660	20240625	091400	205513250	28550	28550	28550	28450	142
661	20240625	091300	201469950	28550	28550	28550	28500	724
662	20240625	091200	180835150	28500	28500	28550	28500	376
663	20240625	091100	170108650	28550	28550	28650	28550	868
664	20240625	091000	145267650	28550	28650	28650	28500	1407
665	20240625	090900	105014050	28750	28650	28750	28650	227
666	20240625	090800	98501500	28650	28650	28750	28650	336
667	20240625	090700	88864900	28700	28700	28750	28650	143
668	20240625	090600	84761550	28750	28650	28750	28600	127
669	20240625	090500	81122850	28650	28800	28800	28650	214
670	20240625	090400	74991450	28650	28800	28800	28600	242
671	20240625	090300	68058300	28800	28650	28800	28500	551
672	20240625	090200	52335650	28550	28800	28800	28550	1164
673	20240625	090100	18984450	28750	28900	28900	28700	254
674	20240625	090000	11680450	28900	28600	28900	28600	405