KissMeData/134790/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202400	107369950	28550	28550	28550	28550	20
3	20240625	202300	107369950	28550	28550	28550	28550	0
4	20240625	202200	107369950	28550	28550	28550	28550	0
5	20240625	202100	107369950	28550	28550	28550	28550	0
6	20240625	202000	107369950	28550	28550	28550	28550	0
7	20240625	201900	107369950	28550	28550	28550	28550	0
8	20240625	201800	107369950	28550	28550	28550	28550	0
9	20240625	201700	107369950	28550	28550	28550	28550	0
10	20240625	201600	107369950	28550	28550	28550	28550	0
11	20240625	201500	107369950	28550	28550	28550	28550	0
12	20240625	201400	107369950	28550	28550	28550	28550	0
13	20240625	201300	107369950	28550	28550	28550	28550	0
14	20240625	201200	107369950	28550	28550	28550	28550	0
15	20240625	201100	107369950	28550	28550	28550	28550	0
16	20240625	201000	107369950	28550	28550	28550	28550	0
17	20240625	200900	107369950	28550	28550	28550	28550	0
18	20240625	200800	107369950	28550	28550	28550	28550	0
19	20240625	200700	107369950	28550	28550	28550	28550	0
20	20240625	200600	107369950	28550	28550	28550	28550	0
21	20240625	200500	107369950	28550	28550	28550	28550	0
22	20240625	200400	107369950	28550	28550	28550	28550	0
23	20240625	200300	107369950	28550	28550	28550	28550	0
24	20240625	200200	107369950	28550	28550	28550	28550	0
25	20240625	200100	107369950	28550	28550	28550	28550	0
26	20240625	200000	107369950	28550	28550	28550	28550	0
27	20240625	195900	107369950	28550	28550	28550	28550	0
28	20240625	195800	107369950	28550	28550	28550	28550	0
29	20240625	195700	107369950	28550	28550	28550	28550	0
30	20240625	195600	107369950	28550	28550	28550	28550	0
31	20240625	195500	107369950	28550	28550	28550	28550	0
32	20240625	195400	107369950	28550	28550	28550	28550	20
33	20240625	195300	107369950	28550	28550	28550	28550	0
34	20240625	195200	107369950	28550	28550	28550	28550	0
35	20240625	195100	107369950	28550	28550	28550	28550	0
36	20240625	195000	107369950	28550	28550	28550	28550	0
37	20240625	194900	107369950	28550	28550	28550	28550	0
38	20240625	194800	107369950	28550	28550	28550	28550	0
39	20240625	194700	107369950	28550	28550	28550	28550	0
40	20240625	194600	107369950	28550	28550	28550	28550	0
41	20240625	194500	107369950	28550	28550	28550	28550	0
42	20240625	194400	107369950	28550	28550	28550	28550	0
43	20240625	194300	107369950	28550	28550	28550	28550	0
44	20240625	194200	107369950	28550	28550	28550	28550	0
45	20240625	194100	107369950	28550	28550	28550	28550	0
46	20240625	194000	107369950	28550	28550	28550	28550	0
47	20240625	193900	107369950	28550	28550	28550	28550	0
48	20240625	193800	107369950	28550	28550	28550	28550	0
49	20240625	193700	107369950	28550	28550	28550	28550	0
50	20240625	193600	107369950	28550	28550	28550	28550	0
51	20240625	193500	107369950	28550	28550	28550	28550	0
52	20240625	193400	107369950	28550	28550	28550	28550	0
53	20240625	193300	107369950	28550	28550	28550	28550	0
54	20240625	193200	107369950	28550	28550	28550	28550	0
55	20240625	193100	107369950	28550	28550	28550	28550	0
56	20240625	193000	107369950	28550	28550	28550	28550	0
57	20240625	192900	107369950	28550	28550	28550	28550	0
58	20240625	192800	107369950	28550	28550	28550	28550	0
59	20240625	192700	107369950	28550	28550	28550	28550	0
60	20240625	192600	107369950	28550	28550	28550	28550	0
61	20240625	192500	107369950	28550	28550	28550	28550	0
62	20240625	192400	107369950	28550	28550	28550	28550	20
63	20240625	192300	107369950	28550	28550	28550	28550	0
64	20240625	192200	107369950	28550	28550	28550	28550	0
65	20240625	192100	107369950	28550	28550	28550	28550	0
66	20240625	192000	107369950	28550	28550	28550	28550	0
67	20240625	191900	107369950	28550	28550	28550	28550	0
68	20240625	191800	107369950	28550	28550	28550	28550	0
69	20240625	191700	107369950	28550	28550	28550	28550	0
70	20240625	191600	107369950	28550	28550	28550	28550	0
71	20240625	191500	107369950	28550	28550	28550	28550	0
72	20240625	191400	107369950	28550	28550	28550	28550	0
73	20240625	191300	107369950	28550	28550	28550	28550	0
74	20240625	191200	107369950	28550	28550	28550	28550	0
75	20240625	191100	107369950	28550	28550	28550	28550	0
76	20240625	191000	107369950	28550	28550	28550	28550	0
77	20240625	190900	107369950	28550	28550	28550	28550	0
78	20240625	190800	107369950	28550	28550	28550	28550	0
79	20240625	190700	107369950	28550	28550	28550	28550	0
80	20240625	190600	107369950	28550	28550	28550	28550	0
81	20240625	190500	107369950	28550	28550	28550	28550	0
82	20240625	190400	107369950	28550	28550	28550	28550	0
83	20240625	190300	107369950	28550	28550	28550	28550	0
84	20240625	190200	107369950	28550	28550	28550	28550	0
85	20240625	190100	107369950	28550	28550	28550	28550	0
86	20240625	190000	107369950	28550	28550	28550	28550	0
87	20240625	185900	107369950	28550	28550	28550	28550	0
88	20240625	185800	107369950	28550	28550	28550	28550	0
89	20240625	185700	107369950	28550	28550	28550	28550	0
90	20240625	185600	107369950	28550	28550	28550	28550	0
91	20240625	185500	107369950	28550	28550	28550	28550	0
92	20240625	185400	107369950	28550	28550	28550	28550	20
93	20240625	185300	107369950	28550	28550	28550	28550	0
94	20240625	185200	107369950	28550	28550	28550	28550	0
95	20240625	185100	107369950	28550	28550	28550	28550	0
96	20240625	185000	107369950	28550	28550	28550	28550	0
97	20240625	184900	107369950	28550	28550	28550	28550	0
98	20240625	184800	107369950	28550	28550	28550	28550	0
99	20240625	184700	107369950	28550	28550	28550	28550	0
100	20240625	184600	107369950	28550	28550	28550	28550	0
101	20240625	184500	107369950	28550	28550	28550	28550	0
102	20240625	184400	107369950	28550	28550	28550	28550	0
103	20240625	184300	107369950	28550	28550	28550	28550	0
104	20240625	184200	107369950	28550	28550	28550	28550	0
105	20240625	184100	107369950	28550	28550	28550	28550	0
106	20240625	184000	107369950	28550	28550	28550	28550	0
107	20240625	183900	107369950	28550	28550	28550	28550	0
108	20240625	183800	107369950	28550	28550	28550	28550	0
109	20240625	183700	107369950	28550	28550	28550	28550	0
110	20240625	183600	107369950	28550	28550	28550	28550	0
111	20240625	183500	107369950	28550	28550	28550	28550	0
112	20240625	183400	107369950	28550	28550	28550	28550	0
113	20240625	183300	107369950	28550	28550	28550	28550	0
114	20240625	183200	107369950	28550	28550	28550	28550	0
115	20240625	183100	107369950	28550	28550	28550	28550	0
116	20240625	183000	107369950	28550	28550	28550	28550	0
117	20240625	182900	107369950	28550	28550	28550	28550	0
118	20240625	182800	107369950	28550	28550	28550	28550	0
119	20240625	182700	107369950	28550	28550	28550	28550	0
120	20240625	182600	107369950	28550	28550	28550	28550	0
121	20240625	182500	107369950	28550	28550	28550	28550	0
122	20240625	182400	107369950	28550	28550	28550	28550	20
123	20240625	182300	107369950	28550	28550	28550	28550	0
124	20240625	182200	107369950	28550	28550	28550	28550	0
125	20240625	182100	107369950	28550	28550	28550	28550	0
126	20240625	182000	107369950	28550	28550	28550	28550	0
127	20240625	181900	107369950	28550	28550	28550	28550	0
128	20240625	181800	107369950	28550	28550	28550	28550	0
129	20240625	181700	107369950	28550	28550	28550	28550	0
130	20240625	181600	107369950	28550	28550	28550	28550	0
131	20240625	181500	107369950	28550	28550	28550	28550	0
132	20240625	181400	107369950	28550	28550	28550	28550	0
133	20240625	181300	107369950	28550	28550	28550	28550	0
134	20240625	181200	107369950	28550	28550	28550	28550	0
135	20240625	181100	107369950	28550	28550	28550	28550	0
136	20240625	181000	107369950	28550	28550	28550	28550	0
137	20240625	180900	107369950	28550	28550	28550	28550	0
138	20240625	180800	107369950	28550	28550	28550	28550	0
139	20240625	180700	107369950	28550	28550	28550	28550	0
140	20240625	180600	107369950	28550	28550	28550	28550	0
141	20240625	180500	107369950	28550	28550	28550	28550	0
142	20240625	180400	107369950	28550	28550	28550	28550	0
143	20240625	180300	107369950	28550	28550	28550	28550	0
144	20240625	180200	107369950	28550	28550	28550	28550	0
145	20240625	180100	107369950	28550	28550	28550	28550	0
146	20240625	180000	107369950	28550	28550	28550	28550	0
147	20240625	175900	107369950	28550	28550	28550	28550	0
148	20240625	175800	107369950	28550	28550	28550	28550	0
149	20240625	175700	107369950	28550	28550	28550	28550	0
150	20240625	175600	107369950	28550	28550	28550	28550	0
151	20240625	175500	107369950	28550	28550	28550	28550	0
152	20240625	175400	107369950	28550	28550	28550	28550	20
153	20240625	175300	107369950	28550	28550	28550	28550	0
154	20240625	175200	107369950	28550	28550	28550	28550	0
155	20240625	175100	107369950	28550	28550	28550	28550	0
156	20240625	175000	107369950	28550	28550	28550	28550	0
157	20240625	174900	107369950	28550	28550	28550	28550	0
158	20240625	174800	107369950	28550	28550	28550	28550	0
159	20240625	174700	107369950	28550	28550	28550	28550	0
160	20240625	174600	107369950	28550	28550	28550	28550	0
161	20240625	174500	107369950	28550	28550	28550	28550	0
162	20240625	174400	107369950	28550	28550	28550	28550	0
163	20240625	174300	107369950	28550	28550	28550	28550	0
164	20240625	174200	107369950	28550	28550	28550	28550	0
165	20240625	174100	107369950	28550	28550	28550	28550	0
166	20240625	174000	107369950	28550	28550	28550	28550	0
167	20240625	173900	107369950	28550	28550	28550	28550	0
168	20240625	173800	107369950	28550	28550	28550	28550	0
169	20240625	173700	107369950	28550	28550	28550	28550	0
170	20240625	173600	107369950	28550	28550	28550	28550	0
171	20240625	173500	107369950	28550	28550	28550	28550	0
172	20240625	173400	107369950	28550	28550	28550	28550	0
173	20240625	173300	107369950	28550	28550	28550	28550	0
174	20240625	173200	107369950	28550	28550	28550	28550	0
175	20240625	173100	107369950	28550	28550	28550	28550	0
176	20240625	173000	107369950	28550	28550	28550	28550	0
177	20240625	172900	107369950	28550	28550	28550	28550	0
178	20240625	172800	107369950	28550	28550	28550	28550	0
179	20240625	172700	107369950	28550	28550	28550	28550	0
180	20240625	172600	107369950	28550	28550	28550	28550	0
181	20240625	172500	107369950	28550	28550	28550	28550	0
182	20240625	172400	107369950	28550	28550	28550	28550	20
183	20240625	172300	107369950	28550	28550	28550	28550	0
184	20240625	172200	107369950	28550	28550	28550	28550	0
185	20240625	172100	107369950	28550	28550	28550	28550	0
186	20240625	172000	107369950	28550	28550	28550	28550	0
187	20240625	171900	107369950	28550	28550	28550	28550	0
188	20240625	171800	107369950	28550	28550	28550	28550	0
189	20240625	171700	107369950	28550	28550	28550	28550	0
190	20240625	171600	107369950	28550	28550	28550	28550	0
191	20240625	171500	107369950	28550	28550	28550	28550	0
192	20240625	171400	107369950	28550	28550	28550	28550	0
193	20240625	171300	107369950	28550	28550	28550	28550	0
194	20240625	171200	107369950	28550	28550	28550	28550	0
195	20240625	171100	107369950	28550	28550	28550	28550	0
196	20240625	171000	107369950	28550	28550	28550	28550	0
197	20240625	170900	107369950	28550	28550	28550	28550	0
198	20240625	170800	107369950	28550	28550	28550	28550	0
199	20240625	170700	107369950	28550	28550	28550	28550	0
200	20240625	170600	107369950	28550	28550	28550	28550	0
201	20240625	170500	107369950	28550	28550	28550	28550	0
202	20240625	170400	107369950	28550	28550	28550	28550	0
203	20240625	170300	107369950	28550	28550	28550	28550	0
204	20240625	170200	107369950	28550	28550	28550	28550	0
205	20240625	170100	107369950	28550	28550	28550	28550	0
206	20240625	170000	107369950	28550	28550	28550	28550	0
207	20240625	165900	107369950	28550	28550	28550	28550	0
208	20240625	165800	107369950	28550	28550	28550	28550	0
209	20240625	165700	107369950	28550	28550	28550	28550	0
210	20240625	165600	107369950	28550	28550	28550	28550	0
211	20240625	165500	107369950	28550	28550	28550	28550	0
212	20240625	165400	107369950	28550	28550	28550	28550	20
213	20240625	165300	107369950	28550	28550	28550	28550	0
214	20240625	165200	107369950	28550	28550	28550	28550	0
215	20240625	165100	107369950	28550	28550	28550	28550	0
216	20240625	165000	107369950	28550	28550	28550	28550	0
217	20240625	164900	107369950	28550	28550	28550	28550	0
218	20240625	164800	107369950	28550	28550	28550	28550	0
219	20240625	164700	107369950	28550	28550	28550	28550	0
220	20240625	164600	107369950	28550	28550	28550	28550	0
221	20240625	164500	107369950	28550	28550	28550	28550	0
222	20240625	164400	107369950	28550	28550	28550	28550	0
223	20240625	164300	107369950	28550	28550	28550	28550	0
224	20240625	164200	107369950	28550	28550	28550	28550	0
225	20240625	164100	107369950	28550	28550	28550	28550	0
226	20240625	164000	107369950	28550	28550	28550	28550	0
227	20240625	163900	107369950	28550	28550	28550	28550	0
228	20240625	163800	107369950	28550	28550	28550	28550	0
229	20240625	163700	107369950	28550	28550	28550	28550	0
230	20240625	163600	107369950	28550	28550	28550	28550	0
231	20240625	163500	107369950	28550	28550	28550	28550	0
232	20240625	163400	107369950	28550	28550	28550	28550	0
233	20240625	163300	107369950	28550	28550	28550	28550	0
234	20240625	163200	107369950	28550	28550	28550	28550	0
235	20240625	163100	107369950	28550	28550	28550	28550	0
236	20240625	163000	107369950	28550	28550	28550	28550	0
237	20240625	162900	107369950	28550	28550	28550	28550	0
238	20240625	162800	107369950	28550	28550	28550	28550	0
239	20240625	162700	107369950	28550	28550	28550	28550	0
240	20240625	162600	107369950	28550	28550	28550	28550	0
241	20240625	162500	107369950	28550	28550	28550	28550	0
242	20240625	162400	107369950	28550	28550	28550	28550	20
243	20240625	162300	107369950	28550	28550	28550	28550	0
244	20240625	162200	107369950	28550	28550	28550	28550	0
245	20240625	162100	107369950	28550	28550	28550	28550	0
246	20240625	162000	107369950	28550	28550	28550	28550	0
247	20240625	161900	107369950	28550	28550	28550	28550	0
248	20240625	161800	107369950	28550	28550	28550	28550	0
249	20240625	161700	107369950	28550	28550	28550	28550	0
250	20240625	161600	107369950	28550	28550	28550	28550	0
251	20240625	161500	107369950	28550	28550	28550	28550	0
252	20240625	161400	107369950	28550	28550	28550	28550	0
253	20240625	161300	107369950	28550	28550	28550	28550	0
254	20240625	161200	107369950	28550	28550	28550	28550	0
255	20240625	161100	107369950	28550	28550	28550	28550	0
256	20240625	161000	107369950	28550	28550	28550	28550	0
257	20240625	160900	107369950	28550	28550	28550	28550	0
258	20240625	160800	107369950	28550	28550	28550	28550	0
259	20240625	160700	107369950	28550	28550	28550	28550	0
260	20240625	160600	107369950	28550	28550	28550	28550	0
261	20240625	160500	107369950	28550	28550	28550	28550	0
262	20240625	160400	107369950	28550	28550	28550	28550	0
263	20240625	160300	107369950	28550	28550	28550	28550	0
264	20240625	160200	107369950	28550	28550	28550	28550	0
265	20240625	160100	107369950	28550	28550	28550	28550	0
266	20240625	160000	107369950	28550	28550	28550	28550	0
267	20240625	155900	107369950	28550	28550	28550	28550	0
268	20240625	155800	107369950	28550	28550	28550	28550	0
269	20240625	155700	107369950	28550	28550	28550	28550	0
270	20240625	155600	107369950	28550	28550	28550	28550	0
271	20240625	155500	107369950	28550	28550	28550	28550	0
272	20240625	155400	107369950	28550	28550	28550	28550	20
273	20240625	155300	107369950	28550	28550	28550	28550	0
274	20240625	155200	107369950	28550	28550	28550	28550	0
275	20240625	155100	107369950	28550	28550	28550	28550	0
276	20240625	155000	107369950	28550	28550	28550	28550	0
277	20240625	154900	107369950	28550	28550	28550	28550	0
278	20240625	154800	107369950	28550	28550	28550	28550	0
279	20240625	154700	107369950	28550	28550	28550	28550	0
280	20240625	154600	107369950	28550	28550	28550	28550	0
281	20240625	154500	107369950	28550	28550	28550	28550	0
282	20240625	154400	107369950	28550	28550	28550	28550	0
283	20240625	154300	107369950	28550	28550	28550	28550	0
284	20240625	154200	107369950	28550	28550	28550	28550	0
285	20240625	154100	107369950	28550	28550	28550	28550	0
286	20240625	154000	107369950	28550	28550	28550	28550	0
287	20240625	153900	107369950	28550	28550	28550	28550	0
288	20240625	153800	107369950	28550	28550	28550	28550	0
289	20240625	153700	107369950	28550	28550	28550	28550	0
290	20240625	153600	107369950	28550	28550	28550	28550	0
291	20240625	153500	107369950	28550	28550	28550	28550	0
292	20240625	153400	107369950	28550	28550	28550	28550	0
293	20240625	153300	107369950	28550	28550	28550	28550	0
294	20240625	153200	107369950	28550	28550	28550	28550	0
295	20240625	153100	107369950	28550	28550	28550	28550	0
296	20240625	153000	107369950	28550	28550	28550	28550	20
297	20240625	152900	106798950	28650	28650	28650	28650	0
298	20240625	152800	106798950	28650	28650	28650	28650	0
299	20240625	152700	106798950	28650	28650	28650	28650	0
300	20240625	152600	106798950	28650	28650	28650	28650	0
301	20240625	152500	106798950	28650	28650	28650	28650	0
302	20240625	152400	106798950	28650	28650	28650	28650	0
303	20240625	152300	106798950	28650	28650	28650	28650	0
304	20240625	152200	106798950	28650	28650	28650	28650	0
305	20240625	152100	106798950	28650	28650	28650	28650	0
306	20240625	152000	106798950	28650	28650	28650	28650	0
307	20240625	151900	106798950	28650	28650	28650	28650	0
308	20240625	151800	106798950	28650	28400	28650	28300	19
309	20240625	151700	106258900	28450	28450	28450	28450	2
310	20240625	151600	106202000	28600	28600	28600	28600	0
311	20240625	151500	106202000	28600	28600	28600	28600	0
312	20240625	151400	106202000	28600	28600	28600	28600	0
313	20240625	151300	106202000	28600	28600	28600	28600	0
314	20240625	151200	106202000	28600	28600	28600	28600	0
315	20240625	151100	106202000	28600	28600	28600	28600	0
316	20240625	151000	106202000	28600	28600	28600	28600	0
317	20240625	150900	106202000	28600	28600	28600	28600	1
318	20240625	150800	106173400	28600	28600	28600	28600	0
319	20240625	150700	106173400	28600	28550	28600	28550	40
320	20240625	150600	105030350	28550	28550	28550	28550	0
321	20240625	150500	105030350	28550	28550	28550	28550	0
322	20240625	150400	105030350	28550	28550	28550	28550	0
323	20240625	150300	105030350	28550	28550	28550	28550	0
324	20240625	150200	105030350	28550	28550	28550	28550	0
325	20240625	150100	105030350	28550	28550	28550	28550	0
326	20240625	150000	105030350	28550	28550	28550	28550	1
327	20240625	145900	105001800	28550	28550	28550	28550	0
328	20240625	145800	105001800	28550	28550	28550	28550	0
329	20240625	145700	105001800	28550	28550	28550	28550	0
330	20240625	145600	105001800	28550	28550	28550	28550	0
331	20240625	145500	105001800	28550	28550	28550	28550	0
332	20240625	145400	105001800	28550	28550	28550	28550	0
333	20240625	145300	105001800	28550	28550	28550	28550	0
334	20240625	145200	105001800	28550	28550	28550	28550	0
335	20240625	145100	105001800	28550	28550	28550	28550	0
336	20240625	145000	105001800	28550	28550	28550	28550	0
337	20240625	144900	105001800	28550	28550	28550	28550	0
338	20240625	144800	105001800	28550	28550	28550	28550	0
339	20240625	144700	105001800	28550	28550	28550	28550	0
340	20240625	144600	105001800	28550	28550	28550	28550	0
341	20240625	144500	105001800	28550	28550	28550	28550	0
342	20240625	144400	105001800	28550	28550	28550	28550	0
343	20240625	144300	105001800	28550	28550	28550	28550	0
344	20240625	144200	105001800	28550	28550	28550	28550	1
345	20240625	144100	104973250	28550	28550	28550	28550	0
346	20240625	144000	104973250	28550	28550	28550	28550	1
347	20240625	143900	104944700	28600	28600	28600	28600	0
348	20240625	143800	104944700	28600	28600	28600	28600	0
349	20240625	143700	104944700	28600	28600	28600	28600	0
350	20240625	143600	104944700	28600	28600	28600	28600	0
351	20240625	143500	104944700	28600	28600	28600	28600	0
352	20240625	143400	104944700	28600	28600	28600	28600	0
353	20240625	143300	104944700	28600	28600	28600	28600	0
354	20240625	143200	104944700	28600	28600	28600	28600	0
355	20240625	143100	104944700	28600	28600	28600	28600	0
356	20240625	143000	104944700	28600	28600	28600	28600	0
357	20240625	142900	104944700	28600	28600	28600	28600	0
358	20240625	142800	104944700	28600	28600	28600	28600	0
359	20240625	142700	104944700	28600	28600	28600	28600	0
360	20240625	142600	104944700	28600	28600	28600	28600	0
361	20240625	142500	104944700	28600	28600	28600	28600	0
362	20240625	142400	104944700	28600	28600	28600	28600	0
363	20240625	142300	104944700	28600	28600	28600	28600	0
364	20240625	142200	104944700	28600	28600	28600	28600	1
365	20240625	142100	104916100	28400	28400	28400	28400	195
366	20240625	142000	99378100	28400	28600	28600	28400	8
367	20240625	141900	99149950	28600	28600	28600	28600	0
368	20240625	141800	99149950	28600	28600	28600	28600	2
369	20240625	141700	99092750	28600	28600	28600	28600	0
370	20240625	141600	99092750	28600	28600	28600	28600	2
371	20240625	141500	99035550	28600	28600	28600	28600	2
372	20240625	141400	98978350	28600	28600	28600	28600	0
373	20240625	141300	98978350	28600	28600	28600	28600	0
374	20240625	141200	98978350	28600	28600	28600	28600	0
375	20240625	141100	98978350	28600	28600	28600	28600	0
376	20240625	141000	98978350	28600	28600	28600	28600	0
377	20240625	140900	98978350	28600	28600	28600	28600	0
378	20240625	140800	98978350	28600	28600	28600	28600	0
379	20240625	140700	98978350	28600	28600	28600	28600	0
380	20240625	140600	98978350	28600	28600	28600	28600	2
381	20240625	140500	98921150	28600	28600	28600	28600	0
382	20240625	140400	98921150	28600	28600	28600	28600	0
383	20240625	140300	98921150	28600	28600	28600	28600	0
384	20240625	140200	98921150	28600	28600	28600	28600	2
385	20240625	140100	98863950	28600	28600	28600	28600	0
386	20240625	140000	98863950	28600	28600	28600	28600	0
387	20240625	135900	98863950	28600	28600	28600	28600	2
388	20240625	135800	98806750	28600	28600	28600	28600	0
389	20240625	135700	98806750	28600	28600	28600	28600	0
390	20240625	135600	98806750	28600	28600	28600	28600	0
391	20240625	135500	98806750	28600	28600	28600	28600	20
392	20240625	135400	98234750	28550	28550	28550	28550	0
393	20240625	135300	98234750	28550	28550	28550	28550	2
394	20240625	135200	98177650	28600	28600	28600	28600	0
395	20240625	135100	98177650	28600	28600	28600	28600	0
396	20240625	135000	98177650	28600	28600	28600	28600	0
397	20240625	134900	98177650	28600	28600	28600	28600	0
398	20240625	134800	98177650	28600	28600	28600	28600	0
399	20240625	134700	98177650	28600	28600	28600	28600	0
400	20240625	134600	98177650	28600	28600	28600	28600	0
401	20240625	134500	98177650	28600	28600	28600	28600	0
402	20240625	134400	98177650	28600	28600	28600	28600	1
403	20240625	134300	98149050	28600	28600	28600	28600	0
404	20240625	134200	98149050	28600	28600	28600	28600	0
405	20240625	134100	98149050	28600	28600	28600	28600	0
406	20240625	134000	98149050	28600	28600	28600	28600	0
407	20240625	133900	98149050	28600	28600	28600	28600	0
408	20240625	133800	98149050	28600	28600	28600	28600	0
409	20240625	133700	98149050	28600	28600	28600	28600	0
410	20240625	133600	98149050	28600	28600	28600	28600	0
411	20240625	133500	98149050	28600	28600	28600	28600	0
412	20240625	133400	98149050	28600	28600	28600	28600	0
413	20240625	133300	98149050	28600	28600	28600	28600	3
414	20240625	133200	98063250	28300	28300	28300	28300	0
415	20240625	133100	98063250	28300	28550	28550	28300	254
416	20240625	133000	90869800	28750	28750	28750	28750	0
417	20240625	132900	90869800	28750	28750	28750	28750	0
418	20240625	132800	90869800	28750	28750	28750	28750	0
419	20240625	132700	90869800	28750	28750	28750	28750	0
420	20240625	132600	90869800	28750	28750	28750	28750	0
421	20240625	132500	90869800	28750	28750	28750	28750	0
422	20240625	132400	90869800	28750	28750	28750	28750	0
423	20240625	132300	90869800	28750	28750	28750	28750	0
424	20240625	132200	90869800	28750	28750	28750	28750	0
425	20240625	132100	90869800	28750	28750	28750	28750	0
426	20240625	132000	90869800	28750	28750	28750	28750	0
427	20240625	131900	90869800	28750	28750	28750	28750	0
428	20240625	131800	90869800	28750	28750	28750	28750	0
429	20240625	131700	90869800	28750	28750	28750	28750	0
430	20240625	131600	90869800	28750	28750	28750	28750	0
431	20240625	131500	90869800	28750	28750	28750	28750	58
432	20240625	131400	89202300	28750	28750	28750	28750	0
433	20240625	131300	89202300	28750	28750	28750	28750	0
434	20240625	131200	89202300	28750	28750	28750	28750	0
435	20240625	131100	89202300	28750	28750	28750	28750	0
436	20240625	131000	89202300	28750	28750	28750	28750	20
437	20240625	130900	88627300	28750	28750	28750	28750	0
438	20240625	130800	88627300	28750	28750	28750	28750	0
439	20240625	130700	88627300	28750	28750	28750	28750	2
440	20240625	130600	88569800	28550	28550	28550	28550	75
441	20240625	130500	86428550	28750	28750	28750	28750	0
442	20240625	130400	86428550	28750	28750	28750	28750	0
443	20240625	130300	86428550	28750	28750	28750	28750	0
444	20240625	130200	86428550	28750	28750	28750	28750	0
445	20240625	130100	86428550	28750	28750	28750	28750	0
446	20240625	130000	86428550	28750	28750	28750	28750	0
447	20240625	125900	86428550	28750	28750	28750	28750	0
448	20240625	125800	86428550	28750	28750	28750	28750	0
449	20240625	125700	86428550	28750	28750	28750	28750	0
450	20240625	125600	86428550	28750	28750	28750	28750	0
451	20240625	125500	86428550	28750	28750	28750	28750	0
452	20240625	125400	86428550	28750	28750	28750	28750	0
453	20240625	125300	86428550	28750	28750	28750	28750	20
454	20240625	125200	85853550	28750	28750	28750	28750	2
455	20240625	125100	85796050	28550	28550	28550	28550	0
456	20240625	125000	85796050	28550	28550	28550	28550	0
457	20240625	124900	85796050	28550	28550	28550	28550	0
458	20240625	124800	85796050	28550	28550	28550	28550	0
459	20240625	124700	85796050	28550	28550	28550	28550	0
460	20240625	124600	85796050	28550	28550	28550	28550	0
461	20240625	124500	85796050	28550	28550	28550	28550	0
462	20240625	124400	85796050	28550	28550	28550	28550	7
463	20240625	124300	85596200	28550	28550	28550	28550	0
464	20240625	124200	85596200	28550	28650	28650	28550	5
465	20240625	124100	85453150	28800	28800	28800	28800	0
466	20240625	124000	85453150	28800	28800	28800	28800	0
467	20240625	123900	85453150	28800	28800	28800	28800	0
468	20240625	123800	85453150	28800	28800	28800	28800	0
469	20240625	123700	85453150	28800	28800	28800	28800	0
470	20240625	123600	85453150	28800	28800	28800	28800	0
471	20240625	123500	85453150	28800	28800	28800	28800	0
472	20240625	123400	85453150	28800	28800	28800	28800	0
473	20240625	123300	85453150	28800	28800	28800	28800	0
474	20240625	123200	85453150	28800	28800	28800	28800	0
475	20240625	123100	85453150	28800	28800	28800	28800	0
476	20240625	123000	85453150	28800	28800	28800	28800	0
477	20240625	122900	85453150	28800	28800	28800	28800	0
478	20240625	122800	85453150	28800	28800	28800	28800	0
479	20240625	122700	85453150	28800	28800	28800	28800	0
480	20240625	122600	85453150	28800	28800	28800	28800	0
481	20240625	122500	85453150	28800	28800	28800	28800	0
482	20240625	122400	85453150	28800	28800	28800	28800	0
483	20240625	122300	85453150	28800	28800	28800	28800	0
484	20240625	122200	85453150	28800	28800	28800	28800	0
485	20240625	122100	85453150	28800	28800	28800	28800	0
486	20240625	122000	85453150	28800	28800	28800	28800	0
487	20240625	121900	85453150	28800	28800	28800	28800	0
488	20240625	121800	85453150	28800	28800	28800	28800	0
489	20240625	121700	85453150	28800	28800	28800	28800	0
490	20240625	121600	85453150	28800	28800	28800	28800	0
491	20240625	121500	85453150	28800	28800	28800	28800	0
492	20240625	121400	85453150	28800	28800	28800	28800	0
493	20240625	121300	85453150	28800	28800	28800	28800	0
494	20240625	121200	85453150	28800	28800	28800	28800	0
495	20240625	121100	85453150	28800	28800	28800	28800	0
496	20240625	121000	85453150	28800	28800	28800	28800	0
497	20240625	120900	85453150	28800	28800	28800	28800	0
498	20240625	120800	85453150	28800	28800	28800	28800	9
499	20240625	120700	85193950	28800	28800	28800	28800	0
500	20240625	120600	85193950	28800	28800	28800	28800	0
501	20240625	120500	85193950	28800	28800	28800	28800	0
502	20240625	120400	85193950	28800	28800	28800	28800	0
503	20240625	120300	85193950	28800	28800	28800	28800	0
504	20240625	120200	85193950	28800	28800	28800	28800	8
505	20240625	120100	84963550	28700	28700	28700	28700	10
506	20240625	120000	84676550	28750	28750	28750	28750	0
507	20240625	115900	84676550	28750	28750	28750	28750	0
508	20240625	115800	84676550	28750	28750	28750	28750	0
509	20240625	115700	84676550	28750	28750	28750	28750	0
510	20240625	115600	84676550	28750	28750	28750	28750	0
511	20240625	115500	84676550	28750	28750	28750	28750	0
512	20240625	115400	84676550	28750	28750	28750	28750	0
513	20240625	115300	84676550	28750	28750	28750	28750	0
514	20240625	115200	84676550	28750	28750	28750	28750	1
515	20240625	115100	84647800	28800	28800	28800	28800	0
516	20240625	115000	84647800	28800	28800	28800	28800	0
517	20240625	114900	84647800	28800	28800	28800	28800	0
518	20240625	114800	84647800	28800	28800	28800	28800	0
519	20240625	114700	84647800	28800	28800	28800	28800	0
520	20240625	114600	84647800	28800	28800	28800	28800	0
521	20240625	114500	84647800	28800	28800	28800	28800	0
522	20240625	114400	84647800	28800	28800	28800	28800	6
523	20240625	114300	84475000	28850	28750	28850	28750	10
524	20240625	114200	84187000	28800	28750	28800	28750	60
525	20240625	114100	82461900	28700	28700	28700	28700	0
526	20240625	114000	82461900	28700	28700	28700	28700	0
527	20240625	113900	82461900	28700	28700	28700	28700	0
528	20240625	113800	82461900	28700	28700	28700	28700	0
529	20240625	113700	82461900	28700	28700	28700	28700	0
530	20240625	113600	82461900	28700	28700	28700	28700	0
531	20240625	113500	82461900	28700	28700	28750	28700	11
532	20240625	113400	82146100	28700	28700	28700	28700	0
533	20240625	113300	82146100	28700	28700	28700	28700	2
534	20240625	113200	82088700	28500	28500	28500	28500	0
535	20240625	113100	82088700	28500	28500	28500	28500	50
536	20240625	113000	80663700	28650	28650	28650	28650	0
537	20240625	112900	80663700	28650	28650	28650	28650	0
538	20240625	112800	80663700	28650	28650	28650	28650	0
539	20240625	112700	80663700	28650	28750	28750	28050	163
540	20240625	112600	76035200	28950	28950	28950	28950	0
541	20240625	112500	76035200	28950	28950	28950	28950	0
542	20240625	112400	76035200	28950	28950	28950	28950	0
543	20240625	112300	76035200	28950	28950	28950	28950	0
544	20240625	112200	76035200	28950	28950	28950	28950	0
545	20240625	112100	76035200	28950	28950	28950	28950	0
546	20240625	112000	76035200	28950	28950	28950	28950	0
547	20240625	111900	76035200	28950	28950	28950	28950	0
548	20240625	111800	76035200	28950	28950	28950	28950	0
549	20240625	111700	76035200	28950	28950	28950	28950	0
550	20240625	111600	76035200	28950	28950	28950	28950	0
551	20240625	111500	76035200	28950	28950	28950	28950	0
552	20240625	111400	76035200	28950	28950	28950	28950	0
553	20240625	111300	76035200	28950	28950	28950	28950	0
554	20240625	111200	76035200	28950	28950	28950	28950	0
555	20240625	111100	76035200	28950	28950	28950	28950	0
556	20240625	111000	76035200	28950	28950	28950	28950	0
557	20240625	110900	76035200	28950	28950	28950	28950	0
558	20240625	110800	76035200	28950	28950	28950	28950	0
559	20240625	110700	76035200	28950	28950	28950	28950	0
560	20240625	110600	76035200	28950	28950	28950	28950	0
561	20240625	110500	76035200	28950	28950	28950	28950	0
562	20240625	110400	76035200	28950	28950	28950	28950	0
563	20240625	110300	76035200	28950	28950	28950	28950	2
564	20240625	110200	75977300	28500	28850	28850	28500	55
565	20240625	110100	74398550	28900	28900	28900	28900	0
566	20240625	110000	74398550	28900	28950	28950	28900	2
567	20240625	105900	74340700	29000	29000	29000	29000	2
568	20240625	105800	74282700	29000	29000	29000	29000	0
569	20240625	105700	74282700	29000	29000	29000	29000	0
570	20240625	105600	74282700	29000	29000	29000	29000	0
571	20240625	105500	74282700	29000	29000	29000	29000	0
572	20240625	105400	74282700	29000	29000	29000	29000	0
573	20240625	105300	74282700	29000	29000	29000	29000	0
574	20240625	105200	74282700	29000	29000	29000	29000	0
575	20240625	105100	74282700	29000	29000	29000	29000	0
576	20240625	105000	74282700	29000	29000	29000	29000	0
577	20240625	104900	74282700	29000	29000	29000	29000	0
578	20240625	104800	74282700	29000	29000	29000	29000	0
579	20240625	104700	74282700	29000	29000	29000	29000	0
580	20240625	104600	74282700	29000	29000	29000	29000	0
581	20240625	104500	74282700	29000	29000	29000	29000	0
582	20240625	104400	74282700	29000	29000	29000	29000	0
583	20240625	104300	74282700	29000	29000	29000	29000	0
584	20240625	104200	74282700	29000	29000	29000	29000	0
585	20240625	104100	74282700	29000	29000	29000	29000	0
586	20240625	104000	74282700	29000	29000	29000	29000	0
587	20240625	103900	74282700	29000	29000	29000	29000	0
588	20240625	103800	74282700	29000	29000	29000	29000	0
589	20240625	103700	74282700	29000	29000	29000	29000	0
590	20240625	103600	74282700	29000	29000	29000	29000	0
591	20240625	103500	74282700	29000	29000	29000	29000	0
592	20240625	103400	74282700	29000	29000	29000	29000	0
593	20240625	103300	74282700	29000	29000	29000	29000	0
594	20240625	103200	74282700	29000	29000	29000	29000	0
595	20240625	103100	74282700	29000	29000	29000	29000	0
596	20240625	103000	74282700	29000	29000	29000	29000	0
597	20240625	102900	74282700	29000	29000	29000	29000	0
598	20240625	102800	74282700	29000	29000	29000	29000	0
599	20240625	102700	74282700	29000	29000	29000	29000	0
600	20240625	102600	74282700	29000	29000	29000	29000	0
601	20240625	102500	74282700	29000	29000	29000	29000	0
602	20240625	102400	74282700	29000	29000	29000	29000	0
603	20240625	102300	74282700	29000	29000	29000	29000	0
604	20240625	102200	74282700	29000	29000	29000	29000	0
605	20240625	102100	74282700	29000	29000	29000	29000	0
606	20240625	102000	74282700	29000	29000	29000	29000	0
607	20240625	101900	74282700	29000	29000	29000	29000	17
608	20240625	101800	73789700	29000	29000	29000	29000	0
609	20240625	101700	73789700	29000	29000	29000	29000	0
610	20240625	101600	73789700	29000	29000	29000	29000	0
611	20240625	101500	73789700	29000	29000	29000	29000	0
612	20240625	101400	73789700	29000	29000	29000	29000	0
613	20240625	101300	73789700	29000	29000	29000	29000	0
614	20240625	101200	73789700	29000	29000	29000	29000	0
615	20240625	101100	73789700	29000	29000	29000	29000	20
616	20240625	101000	73209700	29000	29000	29000	29000	0
617	20240625	100900	73209700	29000	29000	29000	29000	53
618	20240625	100800	71672700	28950	28950	28950	28950	0
619	20240625	100700	71672700	28950	28950	28950	28950	18
620	20240625	100600	71151600	28950	28950	28950	28950	0
621	20240625	100500	71151600	28950	28950	28950	28950	0
622	20240625	100400	71151600	28950	28950	28950	28950	5
623	20240625	100300	71006850	28950	28950	28950	28950	0
624	20240625	100200	71006850	28950	28950	28950	28950	0
625	20240625	100100	71006850	28950	28950	28950	28950	0
626	20240625	100000	71006850	28950	28950	28950	28950	1
627	20240625	095900	70977900	28950	28950	28950	28950	0
628	20240625	095800	70977900	28950	28950	28950	28950	0
629	20240625	095700	70977900	28950	28950	28950	28950	6
630	20240625	095600	70804200	28950	28950	28950	28950	1
631	20240625	095500	70775250	28850	28850	28850	28850	0
632	20240625	095400	70775250	28850	28850	28850	28850	7
633	20240625	095300	70573300	29000	29000	29000	29000	0
634	20240625	095200	70573300	29000	29000	29000	29000	0
635	20240625	095100	70573300	29000	29000	29000	29000	0
636	20240625	095000	70573300	29000	29000	29000	29000	0
637	20240625	094900	70573300	29000	29000	29000	29000	0
638	20240625	094800	70573300	29000	29000	29000	29000	0
639	20240625	094700	70573300	29000	29000	29000	29000	4
640	20240625	094600	70457300	29000	29000	29000	29000	30
641	20240625	094500	69587300	29000	29000	29000	29000	0
642	20240625	094400	69587300	29000	29000	29000	29000	20
643	20240625	094300	69007300	29000	29000	29000	29000	0
644	20240625	094200	69007300	29000	29000	29000	29000	0
645	20240625	094100	69007300	29000	29000	29000	29000	0
646	20240625	094000	69007300	29000	29000	29000	29000	0
647	20240625	093900	69007300	29000	29000	29000	29000	1
648	20240625	093800	68978300	28900	28900	28900	28900	0
649	20240625	093700	68978300	28900	28900	28900	28900	129
650	20240625	093600	65250200	28950	28950	28950	28950	109
651	20240625	093500	62094650	28950	28950	28950	28950	0
652	20240625	093400	62094650	28950	28950	28950	28950	3
653	20240625	093300	62007800	29000	29000	29000	29000	0
654	20240625	093200	62007800	29000	29000	29000	29000	0
655	20240625	093100	62007800	29000	29000	29000	29000	0
656	20240625	093000	62007800	29000	29000	29000	29000	1
657	20240625	092900	61978800	29000	29000	29000	29000	40
658	20240625	092800	60818800	29050	29050	29050	29050	0
659	20240625	092700	60818800	29050	29050	29050	29050	0
660	20240625	092600	60818800	29050	29050	29050	29050	0
661	20240625	092500	60818800	29050	29050	29050	29050	0
662	20240625	092400	60818800	29050	29050	29050	29050	0
663	20240625	092300	60818800	29050	29050	29050	29050	1
664	20240625	092200	60789750	29100	29100	29100	29100	1
665	20240625	092100	60760650	29050	29000	29050	29000	203
666	20240625	092000	54871450	29000	29000	29000	29000	0
667	20240625	091900	54871450	29000	29000	29000	29000	11
668	20240625	091800	54552450	29000	29000	29050	29000	530
669	20240625	091700	39174150	29050	29000	29050	29000	642
670	20240625	091600	20525050	29000	29000	29000	29000	102
671	20240625	091500	17567050	28950	28950	28950	28950	0
672	20240625	091400	17567050	28950	28950	28950	28950	93
673	20240625	091300	14874700	29000	29000	29000	29000	1
674	20240625	091200	14845700	29000	29000	29000	29000	0
675	20240625	091100	14845700	29000	28950	29000	28950	2
676	20240625	091000	14787750	28950	28950	28950	28950	0
677	20240625	090900	14787750	28950	28950	28950	28950	0
678	20240625	090800	14787750	28950	28950	28950	28950	101
679	20240625	090700	11863800	28900	28950	28950	28900	55
680	20240625	090600	10272900	28950	29000	29000	28950	83
681	20240625	090500	7868300	28950	28950	28950	28950	5
682	20240625	090400	7723550	28950	28950	28950	28950	43
683	20240625	090300	6478700	28950	28950	28950	28950	69
684	20240625	090200	4481150	28950	28900	28950	28900	104
685	20240625	090100	1471400	28900	28850	28950	28800	13
686	20240625	090000	1095750	28850	28850	28850	28800	38