KissMeData/107640/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201000	185255800	53400	53400	53400	53400	7
3	20240619	200900	185255800	53400	53400	53400	53400	0
4	20240619	200800	185255800	53400	53400	53400	53400	0
5	20240619	200700	185255800	53400	53400	53400	53400	0
6	20240619	200600	185255800	53400	53400	53400	53400	0
7	20240619	200500	185255800	53400	53400	53400	53400	0
8	20240619	200400	185255800	53400	53400	53400	53400	0
9	20240619	200300	185255800	53400	53400	53400	53400	0
10	20240619	200200	185255800	53400	53400	53400	53400	0
11	20240619	200100	185255800	53400	53400	53400	53400	0
12	20240619	200000	185255800	53400	53400	53400	53400	0
13	20240619	195900	185255800	53400	53400	53400	53400	0
14	20240619	195800	185255800	53400	53400	53400	53400	0
15	20240619	195700	185255800	53400	53400	53400	53400	0
16	20240619	195600	185255800	53400	53400	53400	53400	0
17	20240619	195500	185255800	53400	53400	53400	53400	0
18	20240619	195400	185255800	53400	53400	53400	53400	0
19	20240619	195300	185255800	53400	53400	53400	53400	0
20	20240619	195200	185255800	53400	53400	53400	53400	0
21	20240619	195100	185255800	53400	53400	53400	53400	0
22	20240619	195000	185255800	53400	53400	53400	53400	0
23	20240619	194900	185255800	53400	53400	53400	53400	0
24	20240619	194800	185255800	53400	53400	53400	53400	0
25	20240619	194700	185255800	53400	53400	53400	53400	0
26	20240619	194600	185255800	53400	53400	53400	53400	0
27	20240619	194500	185255800	53400	53400	53400	53400	0
28	20240619	194400	185255800	53400	53400	53400	53400	0
29	20240619	194300	185255800	53400	53400	53400	53400	0
30	20240619	194200	185255800	53400	53400	53400	53400	0
31	20240619	194100	185255800	53400	53400	53400	53400	0
32	20240619	194000	185255800	53400	53400	53400	53400	7
33	20240619	193900	185255800	53400	53400	53400	53400	0
34	20240619	193800	185255800	53400	53400	53400	53400	0
35	20240619	193700	185255800	53400	53400	53400	53400	0
36	20240619	193600	185255800	53400	53400	53400	53400	0
37	20240619	193500	185255800	53400	53400	53400	53400	0
38	20240619	193400	185255800	53400	53400	53400	53400	0
39	20240619	193300	185255800	53400	53400	53400	53400	0
40	20240619	193200	185255800	53400	53400	53400	53400	0
41	20240619	193100	185255800	53400	53400	53400	53400	0
42	20240619	193000	185255800	53400	53400	53400	53400	0
43	20240619	192900	185255800	53400	53400	53400	53400	0
44	20240619	192800	185255800	53400	53400	53400	53400	0
45	20240619	192700	185255800	53400	53400	53400	53400	0
46	20240619	192600	185255800	53400	53400	53400	53400	0
47	20240619	192500	185255800	53400	53400	53400	53400	0
48	20240619	192400	185255800	53400	53400	53400	53400	0
49	20240619	192300	185255800	53400	53400	53400	53400	0
50	20240619	192200	185255800	53400	53400	53400	53400	0
51	20240619	192100	185255800	53400	53400	53400	53400	0
52	20240619	192000	185255800	53400	53400	53400	53400	0
53	20240619	191900	185255800	53400	53400	53400	53400	0
54	20240619	191800	185255800	53400	53400	53400	53400	0
55	20240619	191700	185255800	53400	53400	53400	53400	0
56	20240619	191600	185255800	53400	53400	53400	53400	0
57	20240619	191500	185255800	53400	53400	53400	53400	0
58	20240619	191400	185255800	53400	53400	53400	53400	0
59	20240619	191300	185255800	53400	53400	53400	53400	0
60	20240619	191200	185255800	53400	53400	53400	53400	0
61	20240619	191100	185255800	53400	53400	53400	53400	0
62	20240619	191000	185255800	53400	53400	53400	53400	7
63	20240619	190900	185255800	53400	53400	53400	53400	0
64	20240619	190800	185255800	53400	53400	53400	53400	0
65	20240619	190700	185255800	53400	53400	53400	53400	0
66	20240619	190600	185255800	53400	53400	53400	53400	0
67	20240619	190500	185255800	53400	53400	53400	53400	0
68	20240619	190400	185255800	53400	53400	53400	53400	0
69	20240619	190300	185255800	53400	53400	53400	53400	0
70	20240619	190200	185255800	53400	53400	53400	53400	0
71	20240619	190100	185255800	53400	53400	53400	53400	0
72	20240619	190000	185255800	53400	53400	53400	53400	0
73	20240619	185900	185255800	53400	53400	53400	53400	0
74	20240619	185800	185255800	53400	53400	53400	53400	0
75	20240619	185700	185255800	53400	53400	53400	53400	0
76	20240619	185600	185255800	53400	53400	53400	53400	0
77	20240619	185500	185255800	53400	53400	53400	53400	0
78	20240619	185400	185255800	53400	53400	53400	53400	0
79	20240619	185300	185255800	53400	53400	53400	53400	0
80	20240619	185200	185255800	53400	53400	53400	53400	0
81	20240619	185100	185255800	53400	53400	53400	53400	0
82	20240619	185000	185255800	53400	53400	53400	53400	0
83	20240619	184900	185255800	53400	53400	53400	53400	0
84	20240619	184800	185255800	53400	53400	53400	53400	0
85	20240619	184700	185255800	53400	53400	53400	53400	0
86	20240619	184600	185255800	53400	53400	53400	53400	0
87	20240619	184500	185255800	53400	53400	53400	53400	0
88	20240619	184400	185255800	53400	53400	53400	53400	0
89	20240619	184300	185255800	53400	53400	53400	53400	0
90	20240619	184200	185255800	53400	53400	53400	53400	0
91	20240619	184100	185255800	53400	53400	53400	53400	0
92	20240619	184000	185255800	53400	53400	53400	53400	7
93	20240619	183900	185255800	53400	53400	53400	53400	0
94	20240619	183800	185255800	53400	53400	53400	53400	0
95	20240619	183700	185255800	53400	53400	53400	53400	0
96	20240619	183600	185255800	53400	53400	53400	53400	0
97	20240619	183500	185255800	53400	53400	53400	53400	0
98	20240619	183400	185255800	53400	53400	53400	53400	0
99	20240619	183300	185255800	53400	53400	53400	53400	0
100	20240619	183200	185255800	53400	53400	53400	53400	0
101	20240619	183100	185255800	53400	53400	53400	53400	0
102	20240619	183000	185255800	53400	53400	53400	53400	0
103	20240619	182900	185255800	53400	53400	53400	53400	0
104	20240619	182800	185255800	53400	53400	53400	53400	0
105	20240619	182700	185255800	53400	53400	53400	53400	0
106	20240619	182600	185255800	53400	53400	53400	53400	0
107	20240619	182500	185255800	53400	53400	53400	53400	0
108	20240619	182400	185255800	53400	53400	53400	53400	0
109	20240619	182300	185255800	53400	53400	53400	53400	0
110	20240619	182200	185255800	53400	53400	53400	53400	0
111	20240619	182100	185255800	53400	53400	53400	53400	0
112	20240619	182000	185255800	53400	53400	53400	53400	0
113	20240619	181900	185255800	53400	53400	53400	53400	0
114	20240619	181800	185255800	53400	53400	53400	53400	0
115	20240619	181700	185255800	53400	53400	53400	53400	0
116	20240619	181600	185255800	53400	53400	53400	53400	0
117	20240619	181500	185255800	53400	53400	53400	53400	0
118	20240619	181400	185255800	53400	53400	53400	53400	0
119	20240619	181300	185255800	53400	53400	53400	53400	0
120	20240619	181200	185255800	53400	53400	53400	53400	0
121	20240619	181100	185255800	53400	53400	53400	53400	0
122	20240619	181000	185255800	53400	53400	53400	53400	7
123	20240619	180900	185255800	53400	53400	53400	53400	0
124	20240619	180800	185255800	53400	53400	53400	53400	0
125	20240619	180700	185255800	53400	53400	53400	53400	0
126	20240619	180600	185255800	53400	53400	53400	53400	0
127	20240619	180500	185255800	53400	53400	53400	53400	0
128	20240619	180400	185255800	53400	53400	53400	53400	0
129	20240619	180300	185255800	53400	53400	53400	53400	0
130	20240619	180200	185255800	53400	53400	53400	53400	0
131	20240619	180100	185255800	53400	53400	53400	53400	0
132	20240619	180000	185255800	53400	53400	53400	53400	0
133	20240619	175900	185255800	53400	53400	53400	53400	0
134	20240619	175800	185255800	53400	53400	53400	53400	0
135	20240619	175700	185255800	53400	53400	53400	53400	0
136	20240619	175600	185255800	53400	53400	53400	53400	0
137	20240619	175500	185255800	53400	53400	53400	53400	0
138	20240619	175400	185255800	53400	53400	53400	53400	0
139	20240619	175300	185255800	53400	53400	53400	53400	0
140	20240619	175200	185255800	53400	53400	53400	53400	0
141	20240619	175100	185255800	53400	53400	53400	53400	0
142	20240619	175000	185255800	53400	53400	53400	53400	0
143	20240619	174900	185255800	53400	53400	53400	53400	0
144	20240619	174800	185255800	53400	53400	53400	53400	0
145	20240619	174700	185255800	53400	53400	53400	53400	0
146	20240619	174600	185255800	53400	53400	53400	53400	0
147	20240619	174500	185255800	53400	53400	53400	53400	0
148	20240619	174400	185255800	53400	53400	53400	53400	0
149	20240619	174300	185255800	53400	53400	53400	53400	0
150	20240619	174200	185255800	53400	53400	53400	53400	0
151	20240619	174100	185255800	53400	53400	53400	53400	0
152	20240619	174000	185255800	53400	53400	53400	53400	7
153	20240619	173900	185255800	53400	53400	53400	53400	0
154	20240619	173800	185255800	53400	53400	53400	53400	0
155	20240619	173700	185255800	53400	53400	53400	53400	0
156	20240619	173600	185255800	53400	53400	53400	53400	0
157	20240619	173500	185255800	53400	53400	53400	53400	0
158	20240619	173400	185255800	53400	53400	53400	53400	0
159	20240619	173300	185255800	53400	53400	53400	53400	0
160	20240619	173200	185255800	53400	53400	53400	53400	0
161	20240619	173100	185255800	53400	53400	53400	53400	0
162	20240619	173000	185255800	53400	53400	53400	53400	0
163	20240619	172900	185255800	53400	53400	53400	53400	0
164	20240619	172800	185255800	53400	53400	53400	53400	0
165	20240619	172700	185255800	53400	53400	53400	53400	0
166	20240619	172600	185255800	53400	53400	53400	53400	0
167	20240619	172500	185255800	53400	53400	53400	53400	0
168	20240619	172400	185255800	53400	53400	53400	53400	0
169	20240619	172300	185255800	53400	53400	53400	53400	0
170	20240619	172200	185255800	53400	53400	53400	53400	0
171	20240619	172100	185255800	53400	53400	53400	53400	0
172	20240619	172000	185255800	53400	53400	53400	53400	0
173	20240619	171900	185255800	53400	53400	53400	53400	0
174	20240619	171800	185255800	53400	53400	53400	53400	0
175	20240619	171700	185255800	53400	53400	53400	53400	0
176	20240619	171600	185255800	53400	53400	53400	53400	0
177	20240619	171500	185255800	53400	53400	53400	53400	0
178	20240619	171400	185255800	53400	53400	53400	53400	0
179	20240619	171300	185255800	53400	53400	53400	53400	0
180	20240619	171200	185255800	53400	53400	53400	53400	0
181	20240619	171100	185255800	53400	53400	53400	53400	0
182	20240619	171000	185255800	53400	53400	53400	53400	7
183	20240619	170900	185255800	53400	53400	53400	53400	0
184	20240619	170800	185255800	53400	53400	53400	53400	0
185	20240619	170700	185255800	53400	53400	53400	53400	0
186	20240619	170600	185255800	53400	53400	53400	53400	0
187	20240619	170500	185255800	53400	53400	53400	53400	0
188	20240619	170400	185255800	53400	53400	53400	53400	0
189	20240619	170300	185255800	53400	53400	53400	53400	0
190	20240619	170200	185255800	53400	53400	53400	53400	0
191	20240619	170100	185255800	53400	53400	53400	53400	0
192	20240619	170000	185255800	53400	53400	53400	53400	0
193	20240619	165900	185255800	53400	53400	53400	53400	0
194	20240619	165800	185255800	53400	53400	53400	53400	0
195	20240619	165700	185255800	53400	53400	53400	53400	0
196	20240619	165600	185255800	53400	53400	53400	53400	0
197	20240619	165500	185255800	53400	53400	53400	53400	0
198	20240619	165400	185255800	53400	53400	53400	53400	0
199	20240619	165300	185255800	53400	53400	53400	53400	0
200	20240619	165200	185255800	53400	53400	53400	53400	0
201	20240619	165100	185255800	53400	53400	53400	53400	0
202	20240619	165000	185255800	53400	53400	53400	53400	0
203	20240619	164900	185255800	53400	53400	53400	53400	0
204	20240619	164800	185255800	53400	53400	53400	53400	0
205	20240619	164700	185255800	53400	53400	53400	53400	0
206	20240619	164600	185255800	53400	53400	53400	53400	0
207	20240619	164500	185255800	53400	53400	53400	53400	0
208	20240619	164400	185255800	53400	53400	53400	53400	0
209	20240619	164300	185255800	53400	53400	53400	53400	0
210	20240619	164200	185255800	53400	53400	53400	53400	0
211	20240619	164100	185255800	53400	53400	53400	53400	0
212	20240619	164000	185255800	53400	53400	53400	53400	7
213	20240619	163900	185255800	53400	53400	53400	53400	0
214	20240619	163800	185255800	53400	53400	53400	53400	0
215	20240619	163700	185255800	53400	53400	53400	53400	0
216	20240619	163600	185255800	53400	53400	53400	53400	0
217	20240619	163500	185255800	53400	53400	53400	53400	0
218	20240619	163400	185255800	53400	53400	53400	53400	0
219	20240619	163300	185255800	53400	53400	53400	53400	0
220	20240619	163200	185255800	53400	53400	53400	53400	0
221	20240619	163100	185255800	53400	53400	53400	53400	0
222	20240619	163000	185255800	53400	53400	53400	53400	0
223	20240619	162900	185255800	53400	53400	53400	53400	0
224	20240619	162800	185255800	53400	53400	53400	53400	0
225	20240619	162700	185255800	53400	53400	53400	53400	0
226	20240619	162600	185255800	53400	53400	53400	53400	0
227	20240619	162500	185255800	53400	53400	53400	53400	0
228	20240619	162400	185255800	53400	53400	53400	53400	0
229	20240619	162300	185255800	53400	53400	53400	53400	0
230	20240619	162200	185255800	53400	53400	53400	53400	0
231	20240619	162100	185255800	53400	53400	53400	53400	0
232	20240619	162000	185255800	53400	53400	53400	53400	0
233	20240619	161900	185255800	53400	53400	53400	53400	0
234	20240619	161800	185255800	53400	53400	53400	53400	0
235	20240619	161700	185255800	53400	53400	53400	53400	0
236	20240619	161600	185255800	53400	53400	53400	53400	0
237	20240619	161500	185255800	53400	53400	53400	53400	0
238	20240619	161400	185255800	53400	53400	53400	53400	0
239	20240619	161300	185255800	53400	53400	53400	53400	0
240	20240619	161200	185255800	53400	53400	53400	53400	0
241	20240619	161100	185255800	53400	53400	53400	53400	0
242	20240619	161000	185255800	53400	53400	53400	53400	7
243	20240619	160900	185255800	53400	53400	53400	53400	0
244	20240619	160800	185255800	53400	53400	53400	53400	0
245	20240619	160700	185255800	53400	53400	53400	53400	0
246	20240619	160600	185255800	53400	53400	53400	53400	0
247	20240619	160500	185255800	53400	53400	53400	53400	0
248	20240619	160400	185255800	53400	53400	53400	53400	0
249	20240619	160300	185255800	53400	53400	53400	53400	0
250	20240619	160200	185255800	53400	53400	53400	53400	0
251	20240619	160100	185255800	53400	53400	53400	53400	0
252	20240619	160000	185255800	53400	53400	53400	53400	0
253	20240619	155900	185255800	53400	53400	53400	53400	0
254	20240619	155800	185255800	53400	53400	53400	53400	0
255	20240619	155700	185255800	53400	53400	53400	53400	0
256	20240619	155600	185255800	53400	53400	53400	53400	0
257	20240619	155500	185255800	53400	53400	53400	53400	0
258	20240619	155400	185255800	53400	53400	53400	53400	0
259	20240619	155300	185255800	53400	53400	53400	53400	0
260	20240619	155200	185255800	53400	53400	53400	53400	0
261	20240619	155100	185255800	53400	53400	53400	53400	0
262	20240619	155000	185255800	53400	53400	53400	53400	0
263	20240619	154900	185255800	53400	53400	53400	53400	0
264	20240619	154800	185255800	53400	53400	53400	53400	0
265	20240619	154700	185255800	53400	53400	53400	53400	0
266	20240619	154600	185255800	53400	53400	53400	53400	0
267	20240619	154500	185255800	53400	53400	53400	53400	0
268	20240619	154400	185255800	53400	53400	53400	53400	0
269	20240619	154300	185255800	53400	53400	53400	53400	0
270	20240619	154200	185255800	53400	53400	53400	53400	0
271	20240619	154100	185255800	53400	53400	53400	53400	0
272	20240619	154000	185255800	53400	53400	53400	53400	7
273	20240619	153900	185255800	53400	53400	53400	53400	0
274	20240619	153800	185255800	53400	53400	53400	53400	0
275	20240619	153700	185255800	53400	53400	53400	53400	0
276	20240619	153600	185255800	53400	53400	53400	53400	0
277	20240619	153500	185255800	53400	53400	53400	53400	0
278	20240619	153400	185255800	53400	53400	53400	53400	0
279	20240619	153300	185255800	53400	53400	53400	53400	0
280	20240619	153200	185255800	53400	53400	53400	53400	0
281	20240619	153100	185255800	53400	53400	53400	53400	0
282	20240619	153000	185255800	53400	53400	53400	53400	7
283	20240619	152900	184882000	53400	53400	53400	53400	0
284	20240619	152800	184882000	53400	53400	53400	53400	0
285	20240619	152700	184882000	53400	53400	53400	53400	0
286	20240619	152600	184882000	53400	53400	53400	53400	0
287	20240619	152500	184882000	53400	53400	53400	53400	0
288	20240619	152400	184882000	53400	53400	53400	53400	0
289	20240619	152300	184882000	53400	53400	53400	53400	0
290	20240619	152200	184882000	53400	53400	53400	53400	0
291	20240619	152100	184882000	53400	53400	53400	53400	0
292	20240619	152000	184882000	53400	53400	53400	53400	0
293	20240619	151900	184882000	53400	53400	53400	53400	0
294	20240619	151800	184882000	53400	53400	53400	53400	5
295	20240619	151700	184615000	53400	53400	53400	53400	0
296	20240619	151600	184615000	53400	53400	53400	53400	0
297	20240619	151500	184615000	53400	53400	53400	53400	15
298	20240619	151400	183814000	53400	53400	53400	53400	0
299	20240619	151300	183814000	53400	53400	53400	53400	0
300	20240619	151200	183814000	53400	53400	53400	53400	0
301	20240619	151100	183814000	53400	53400	53400	53400	0
302	20240619	151000	183814000	53400	53400	53400	53400	0
303	20240619	150900	183814000	53400	53400	53400	53400	0
304	20240619	150800	183814000	53400	53400	53400	53400	0
305	20240619	150700	183814000	53400	53400	53400	53400	0
306	20240619	150600	183814000	53400	53400	53400	53400	0
307	20240619	150500	183814000	53400	53400	53400	53400	0
308	20240619	150400	183814000	53400	53400	53400	53400	0
309	20240619	150300	183814000	53400	53400	53400	53400	0
310	20240619	150200	183814000	53400	53400	53400	53400	2
311	20240619	150100	183707200	53400	53400	53400	53400	0
312	20240619	150000	183707200	53400	53400	53400	53400	0
313	20240619	145900	183707200	53400	53400	53400	53400	0
314	20240619	145800	183707200	53400	53400	53400	53400	0
315	20240619	145700	183707200	53400	53400	53400	53400	0
316	20240619	145600	183707200	53400	53400	53400	53400	0
317	20240619	145500	183707200	53400	53400	53400	53400	0
318	20240619	145400	183707200	53400	53300	53400	53300	51
319	20240619	145300	180984800	52800	52800	52800	52800	0
320	20240619	145200	180984800	52800	52800	52800	52800	1
321	20240619	145100	180932000	53300	53300	53300	53300	0
322	20240619	145000	180932000	53300	53300	53300	53300	0
323	20240619	144900	180932000	53300	53300	53300	53300	0
324	20240619	144800	180932000	53300	53300	53300	53300	0
325	20240619	144700	180932000	53300	53300	53300	53300	7
326	20240619	144600	180558900	53300	53300	53300	53300	10
327	20240619	144500	180025900	53300	53300	53300	53300	0
328	20240619	144400	180025900	53300	53300	53300	53300	0
329	20240619	144300	180025900	53300	53300	53300	53300	0
330	20240619	144200	180025900	53300	53300	53300	53300	45
331	20240619	144100	177627400	53300	53300	53300	53300	0
332	20240619	144000	177627400	53300	53300	53300	53300	5
333	20240619	143900	177360900	53400	53400	53400	53400	0
334	20240619	143800	177360900	53400	53400	53400	53400	0
335	20240619	143700	177360900	53400	53400	53400	53400	0
336	20240619	143600	177360900	53400	53400	53400	53400	0
337	20240619	143500	177360900	53400	53400	53400	53400	0
338	20240619	143400	177360900	53400	53400	53400	53400	0
339	20240619	143300	177360900	53400	53400	53400	53400	0
340	20240619	143200	177360900	53400	53400	53400	53400	0
341	20240619	143100	177360900	53400	53400	53400	53400	0
342	20240619	143000	177360900	53400	53400	53400	53400	0
343	20240619	142900	177360900	53400	53400	53400	53400	41
344	20240619	142800	175171500	53400	53400	53400	53400	0
345	20240619	142700	175171500	53400	53400	53400	53400	0
346	20240619	142600	175171500	53400	53400	53400	53400	0
347	20240619	142500	175171500	53400	53400	53400	53400	0
348	20240619	142400	175171500	53400	53400	53400	53400	1
349	20240619	142300	175118100	52300	52300	52300	52300	0
350	20240619	142200	175118100	52300	52300	52300	52300	0
351	20240619	142100	175118100	52300	52300	52300	52300	0
352	20240619	142000	175118100	52300	52500	52500	52300	143
353	20240619	141900	167630600	52500	52500	52500	52500	20
354	20240619	141800	166580600	52500	52500	52500	52500	0
355	20240619	141700	166580600	52500	52500	52500	52500	0
356	20240619	141600	166580600	52500	52500	52500	52500	0
357	20240619	141500	166580600	52500	52500	52500	52500	0
358	20240619	141400	166580600	52500	52500	52500	52500	0
359	20240619	141300	166580600	52500	52500	52500	52500	3
360	20240619	141200	166423100	52500	52500	52500	52500	0
361	20240619	141100	166423100	52500	52500	52500	52500	0
362	20240619	141000	166423100	52500	52500	52500	52500	0
363	20240619	140900	166423100	52500	52500	52500	52500	0
364	20240619	140800	166423100	52500	52500	52500	52500	0
365	20240619	140700	166423100	52500	52500	52500	52500	0
366	20240619	140600	166423100	52500	52500	52500	52500	0
367	20240619	140500	166423100	52500	52500	52500	52500	0
368	20240619	140400	166423100	52500	52500	52500	52500	0
369	20240619	140300	166423100	52500	52500	52500	52500	0
370	20240619	140200	166423100	52500	52500	52500	52500	0
371	20240619	140100	166423100	52500	52500	52500	52500	0
372	20240619	140000	166423100	52500	52500	52500	52500	25
373	20240619	135900	165110600	52500	52500	52500	52500	0
374	20240619	135800	165110600	52500	52500	52500	52500	0
375	20240619	135700	165110600	52500	52500	52500	52500	0
376	20240619	135600	165110600	52500	52500	52500	52500	0
377	20240619	135500	165110600	52500	52500	52500	52500	0
378	20240619	135400	165110600	52500	52500	52500	52500	0
379	20240619	135300	165110600	52500	52500	52500	52500	0
380	20240619	135200	165110600	52500	52500	52500	52500	0
381	20240619	135100	165110600	52500	52500	52500	52500	0
382	20240619	135000	165110600	52500	52500	52500	52500	0
383	20240619	134900	165110600	52500	52500	52500	52500	0
384	20240619	134800	165110600	52500	52500	52500	52500	0
385	20240619	134700	165110600	52500	52500	52500	52500	0
386	20240619	134600	165110600	52500	52500	52500	52500	0
387	20240619	134500	165110600	52500	52500	52500	52500	0
388	20240619	134400	165110600	52500	52500	52500	52500	0
389	20240619	134300	165110600	52500	52600	52600	52500	18
390	20240619	134200	164164100	53200	53200	53200	53200	0
391	20240619	134100	164164100	53200	53200	53200	53200	0
392	20240619	134000	164164100	53200	53200	53200	53200	0
393	20240619	133900	164164100	53200	53200	53200	53200	0
394	20240619	133800	164164100	53200	53200	53200	53200	0
395	20240619	133700	164164100	53200	53200	53200	53200	0
396	20240619	133600	164164100	53200	53200	53200	53200	0
397	20240619	133500	164164100	53200	53200	53200	53200	0
398	20240619	133400	164164100	53200	53200	53200	53200	0
399	20240619	133300	164164100	53200	53200	53200	53200	0
400	20240619	133200	164164100	53200	53200	53200	53200	0
401	20240619	133100	164164100	53200	53200	53200	53200	0
402	20240619	133000	164164100	53200	53200	53200	53200	1
403	20240619	132900	164110900	52500	52500	52500	52500	100
404	20240619	132800	158860900	53400	53400	53400	53400	0
405	20240619	132700	158860900	53400	53400	53400	53400	0
406	20240619	132600	158860900	53400	53400	53400	53400	0
407	20240619	132500	158860900	53400	53400	53400	53400	0
408	20240619	132400	158860900	53400	53400	53400	53400	0
409	20240619	132300	158860900	53400	53400	53400	53400	1
410	20240619	132200	158807500	53400	53400	53400	53400	0
411	20240619	132100	158807500	53400	53400	53400	53400	0
412	20240619	132000	158807500	53400	53400	53400	53400	0
413	20240619	131900	158807500	53400	53400	53400	53400	2
414	20240619	131800	158700700	53600	53600	53600	53600	0
415	20240619	131700	158700700	53600	53600	53600	53600	0
416	20240619	131600	158700700	53600	53600	53600	53600	0
417	20240619	131500	158700700	53600	53600	53600	53600	0
418	20240619	131400	158700700	53600	53600	53600	53600	0
419	20240619	131300	158700700	53600	53600	53600	53600	0
420	20240619	131200	158700700	53600	53600	53600	53600	0
421	20240619	131100	158700700	53600	53600	53600	53600	0
422	20240619	131000	158700700	53600	53600	53600	53600	0
423	20240619	130900	158700700	53600	53600	53600	53600	0
424	20240619	130800	158700700	53600	53600	53600	53600	0
425	20240619	130700	158700700	53600	53600	53600	53600	0
426	20240619	130600	158700700	53600	53600	53600	53600	0
427	20240619	130500	158700700	53600	53600	53600	53600	2
428	20240619	130400	158593500	53600	53600	53600	53600	0
429	20240619	130300	158593500	53600	53600	53600	53600	0
430	20240619	130200	158593500	53600	53600	53600	53600	0
431	20240619	130100	158593500	53600	53600	53600	53600	0
432	20240619	130000	158593500	53600	53600	53600	53600	15
433	20240619	125900	157789500	53600	53600	53600	53600	5
434	20240619	125800	157521500	53700	53700	53700	53700	0
435	20240619	125700	157521500	53700	53700	53700	53700	0
436	20240619	125600	157521500	53700	53700	53700	53700	0
437	20240619	125500	157521500	53700	53700	53700	53700	0
438	20240619	125400	157521500	53700	53700	53700	53700	0
439	20240619	125300	157521500	53700	53700	53700	53700	0
440	20240619	125200	157521500	53700	53600	53700	53600	10
441	20240619	125100	156985300	53900	53900	53900	53900	0
442	20240619	125000	156985300	53900	53900	53900	53900	0
443	20240619	124900	156985300	53900	53900	53900	53900	0
444	20240619	124800	156985300	53900	53900	53900	53900	0
445	20240619	124700	156985300	53900	53900	53900	53900	0
446	20240619	124600	156985300	53900	53900	53900	53900	0
447	20240619	124500	156985300	53900	53900	53900	53900	0
448	20240619	124400	156985300	53900	53900	53900	53900	0
449	20240619	124300	156985300	53900	53900	53900	53900	0
450	20240619	124200	156985300	53900	53900	53900	53900	0
451	20240619	124100	156985300	53900	53900	53900	53900	0
452	20240619	124000	156985300	53900	53900	53900	53900	0
453	20240619	123900	156985300	53900	53900	53900	53900	0
454	20240619	123800	156985300	53900	53900	53900	53900	0
455	20240619	123700	156985300	53900	53900	53900	53900	0
456	20240619	123600	156985300	53900	53900	53900	53900	0
457	20240619	123500	156985300	53900	53900	53900	53900	0
458	20240619	123400	156985300	53900	53900	53900	53900	0
459	20240619	123300	156985300	53900	53900	53900	53900	0
460	20240619	123200	156985300	53900	53900	53900	53900	0
461	20240619	123100	156985300	53900	53900	53900	53900	0
462	20240619	123000	156985300	53900	53900	53900	53900	0
463	20240619	122900	156985300	53900	53900	53900	53900	0
464	20240619	122800	156985300	53900	53900	53900	53900	0
465	20240619	122700	156985300	53900	53900	53900	53900	0
466	20240619	122600	156985300	53900	53900	53900	53900	1
467	20240619	122500	156931400	51800	51800	51800	51800	0
468	20240619	122400	156931400	51800	51800	51800	51800	0
469	20240619	122300	156931400	51800	51800	51800	51800	0
470	20240619	122200	156931400	51800	51800	51800	51800	2
471	20240619	122100	156827800	51500	51500	51500	51500	0
472	20240619	122000	156827800	51500	51500	51500	51500	0
473	20240619	121900	156827800	51500	51500	51500	51500	0
474	20240619	121800	156827800	51500	51500	51500	51500	0
475	20240619	121700	156827800	51500	51500	51500	51500	0
476	20240619	121600	156827800	51500	51500	51500	51500	0
477	20240619	121500	156827800	51500	51500	51500	51500	0
478	20240619	121400	156827800	51500	51500	51500	51500	0
479	20240619	121300	156827800	51500	51500	51500	51500	0
480	20240619	121200	156827800	51500	51500	51500	51500	0
481	20240619	121100	156827800	51500	51500	51500	51500	0
482	20240619	121000	156827800	51500	54000	54000	51500	400
483	20240619	120900	136154800	54000	54000	54000	54000	0
484	20240619	120800	136154800	54000	54000	54000	54000	0
485	20240619	120700	136154800	54000	54000	54000	54000	0
486	20240619	120600	136154800	54000	54000	54000	54000	0
487	20240619	120500	136154800	54000	54000	54000	54000	0
488	20240619	120400	136154800	54000	54000	54000	54000	0
489	20240619	120300	136154800	54000	54000	54000	54000	0
490	20240619	120200	136154800	54000	54000	54000	54000	0
491	20240619	120100	136154800	54000	54000	54000	54000	0
492	20240619	120000	136154800	54000	54000	54000	54000	0
493	20240619	115900	136154800	54000	54000	54000	54000	0
494	20240619	115800	136154800	54000	54000	54000	54000	0
495	20240619	115700	136154800	54000	54000	54000	54000	0
496	20240619	115600	136154800	54000	54000	54000	54000	30
497	20240619	115500	134534800	54000	54000	54000	54000	0
498	20240619	115400	134534800	54000	54000	54000	54000	0
499	20240619	115300	134534800	54000	54000	54000	54000	0
500	20240619	115200	134534800	54000	54000	54000	54000	0
501	20240619	115100	134534800	54000	54000	54000	54000	0
502	20240619	115000	134534800	54000	54000	54000	54000	0
503	20240619	114900	134534800	54000	54000	54000	54000	0
504	20240619	114800	134534800	54000	54000	54000	54000	0
505	20240619	114700	134534800	54000	54000	54000	54000	0
506	20240619	114600	134534800	54000	54000	54000	54000	0
507	20240619	114500	134534800	54000	54000	54000	54000	0
508	20240619	114400	134534800	54000	54000	54000	54000	0
509	20240619	114300	134534800	54000	54000	54000	54000	0
510	20240619	114200	134534800	54000	54000	54000	54000	0
511	20240619	114100	134534800	54000	54000	54000	54000	0
512	20240619	114000	134534800	54000	54000	54000	54000	0
513	20240619	113900	134534800	54000	54000	54000	54000	0
514	20240619	113800	134534800	54000	54000	54000	54000	0
515	20240619	113700	134534800	54000	54000	54000	54000	0
516	20240619	113600	134534800	54000	54000	54000	54000	0
517	20240619	113500	134534800	54000	54000	54000	54000	0
518	20240619	113400	134534800	54000	54000	54000	54000	0
519	20240619	113300	134534800	54000	54000	54000	54000	0
520	20240619	113200	134534800	54000	54000	54000	54000	0
521	20240619	113100	134534800	54000	54000	54000	54000	5
522	20240619	113000	134264800	54000	54000	54000	54000	1
523	20240619	112900	134210800	55000	55000	55000	55000	0
524	20240619	112800	134210800	55000	55000	55000	55000	0
525	20240619	112700	134210800	55000	55000	55000	55000	0
526	20240619	112600	134210800	55000	55000	55000	55000	0
527	20240619	112500	134210800	55000	55000	55000	55000	10
528	20240619	112400	133660800	55000	55000	55000	55000	0
529	20240619	112300	133660800	55000	55000	55000	55000	0
530	20240619	112200	133660800	55000	55000	55000	55000	1
531	20240619	112100	133605800	55000	55000	55000	55000	20
532	20240619	112000	132505800	55000	55000	55000	55000	0
533	20240619	111900	132505800	55000	55000	55000	55000	0
534	20240619	111800	132505800	55000	55000	55000	55000	0
535	20240619	111700	132505800	55000	53000	55000	53000	1006
536	20240619	111600	77627600	53000	53000	53000	53000	0
537	20240619	111500	77627600	53000	53000	53000	53000	0
538	20240619	111400	77627600	53000	53000	53000	53000	0
539	20240619	111300	77627600	53000	52500	53000	52500	390
540	20240619	111200	57119600	52500	52500	52500	52500	0
541	20240619	111100	57119600	52500	52500	52500	52500	0
542	20240619	111000	57119600	52500	52500	52500	52500	0
543	20240619	110900	57119600	52500	52500	52500	52500	0
544	20240619	110800	57119600	52500	52500	52500	52500	0
545	20240619	110700	57119600	52500	52500	52500	52500	0
546	20240619	110600	57119600	52500	52500	52500	52500	0
547	20240619	110500	57119600	52500	52500	52500	52500	0
548	20240619	110400	57119600	52500	52500	52500	52500	1
549	20240619	110300	57067100	52500	52500	52500	52500	0
550	20240619	110200	57067100	52500	52500	52500	52500	0
551	20240619	110100	57067100	52500	52500	52500	52500	0
552	20240619	110000	57067100	52500	52500	52500	52500	0
553	20240619	105900	57067100	52500	52500	52500	52500	0
554	20240619	105800	57067100	52500	52500	52500	52500	0
555	20240619	105700	57067100	52500	52500	52500	52500	0
556	20240619	105600	57067100	52500	52500	52500	52500	0
557	20240619	105500	57067100	52500	52500	52500	52500	0
558	20240619	105400	57067100	52500	52500	52500	52500	0
559	20240619	105300	57067100	52500	52500	52500	52500	0
560	20240619	105200	57067100	52500	52500	52500	52500	0
561	20240619	105100	57067100	52500	52500	52500	52500	0
562	20240619	105000	57067100	52500	52500	52500	52500	0
563	20240619	104900	57067100	52500	52500	52500	52500	0
564	20240619	104800	57067100	52500	52500	52500	52500	0
565	20240619	104700	57067100	52500	52500	52500	52500	0
566	20240619	104600	57067100	52500	52500	52500	52500	0
567	20240619	104500	57067100	52500	52500	52500	52500	0
568	20240619	104400	57067100	52500	52500	52500	52500	0
569	20240619	104300	57067100	52500	52500	52500	52500	0
570	20240619	104200	57067100	52500	52500	52500	52500	0
571	20240619	104100	57067100	52500	52500	52500	52500	3
572	20240619	104000	56909600	52500	52500	52500	52500	0
573	20240619	103900	56909600	52500	52500	52500	52500	0
574	20240619	103800	56909600	52500	52500	52500	52500	0
575	20240619	103700	56909600	52500	52500	52500	52500	0
576	20240619	103600	56909600	52500	52500	52500	52500	0
577	20240619	103500	56909600	52500	52500	52500	52500	0
578	20240619	103400	56909600	52500	52500	52500	52500	60
579	20240619	103300	53759600	52500	52500	52500	52500	0
580	20240619	103200	53759600	52500	52500	52500	52500	50
581	20240619	103100	51134600	52500	52500	52500	52500	0
582	20240619	103000	51134600	52500	52500	52500	52500	0
583	20240619	102900	51134600	52500	52500	52500	52500	0
584	20240619	102800	51134600	52500	52500	52500	52500	9
585	20240619	102700	50662100	52900	52900	52900	52900	0
586	20240619	102600	50662100	52900	52900	52900	52900	0
587	20240619	102500	50662100	52900	52900	52900	52900	0
588	20240619	102400	50662100	52900	52900	52900	52900	0
589	20240619	102300	50662100	52900	52900	52900	52900	0
590	20240619	102200	50662100	52900	52900	52900	52900	0
591	20240619	102100	50662100	52900	52900	52900	52900	0
592	20240619	102000	50662100	52900	52900	52900	52900	0
593	20240619	101900	50662100	52900	52900	52900	52900	0
594	20240619	101800	50662100	52900	52900	52900	52900	2
595	20240619	101700	50556300	52000	52000	52000	52000	0
596	20240619	101600	50556300	52000	52000	52000	52000	0
597	20240619	101500	50556300	52000	52000	52000	52000	0
598	20240619	101400	50556300	52000	52000	52000	52000	0
599	20240619	101300	50556300	52000	52000	52000	52000	0
600	20240619	101200	50556300	52000	52000	52000	52000	0
601	20240619	101100	50556300	52000	52000	52000	52000	0
602	20240619	101000	50556300	52000	52000	52000	52000	0
603	20240619	100900	50556300	52000	52000	52000	52000	0
604	20240619	100800	50556300	52000	52000	52000	52000	0
605	20240619	100700	50556300	52000	52000	52000	52000	0
606	20240619	100600	50556300	52000	52000	52000	52000	0
607	20240619	100500	50556300	52000	52000	52000	52000	27
608	20240619	100400	49152300	52500	52500	52500	52500	0
609	20240619	100300	49152300	52500	52500	52500	52500	0
610	20240619	100200	49152300	52500	52500	52500	52500	0
611	20240619	100100	49152300	52500	52500	52500	52500	0
612	20240619	100000	49152300	52500	52500	52500	52500	20
613	20240619	095900	48102300	52500	52500	52500	52500	2
614	20240619	095800	47997300	52500	52500	52500	52500	18
615	20240619	095700	47052300	52500	52500	52500	52500	0
616	20240619	095600	47052300	52500	52500	52500	52500	0
617	20240619	095500	47052300	52500	52500	52500	52500	0
618	20240619	095400	47052300	52500	52500	52500	52500	28
619	20240619	095300	45582300	52000	52000	52000	52000	0
620	20240619	095200	45582300	52000	52000	52000	52000	0
621	20240619	095100	45582300	52000	52000	52000	52000	1
622	20240619	095000	45530300	52000	52000	52000	52000	0
623	20240619	094900	45530300	52000	52000	52000	52000	0
624	20240619	094800	45530300	52000	52000	52000	52000	0
625	20240619	094700	45530300	52000	52000	52000	52000	0
626	20240619	094600	45530300	52000	52000	52000	52000	0
627	20240619	094500	45530300	52000	52000	52000	52000	0
628	20240619	094400	45530300	52000	52000	52000	52000	0
629	20240619	094300	45530300	52000	52000	52000	52000	0
630	20240619	094200	45530300	52000	52000	52000	52000	0
631	20240619	094100	45530300	52000	52000	52000	52000	0
632	20240619	094000	45530300	52000	52000	52000	52000	4
633	20240619	093900	45322300	52400	52400	52400	52400	0
634	20240619	093800	45322300	52400	52400	52400	52400	0
635	20240619	093700	45322300	52400	52400	52400	52400	0
636	20240619	093600	45322300	52400	52400	52400	52400	1
637	20240619	093500	45269900	51100	51100	51100	51100	0
638	20240619	093400	45269900	51100	51100	51100	51100	0
639	20240619	093300	45269900	51100	51200	51200	51100	18
640	20240619	093200	44348800	52500	52500	52500	52500	0
641	20240619	093100	44348800	52500	52500	52500	52500	0
642	20240619	093000	44348800	52500	52500	52500	52500	0
643	20240619	092900	44348800	52500	52500	52500	52500	0
644	20240619	092800	44348800	52500	52500	52500	52500	0
645	20240619	092700	44348800	52500	52500	52500	52500	82
646	20240619	092600	40043800	52500	52500	52500	52500	0
647	20240619	092500	40043800	52500	52500	52500	52500	40
648	20240619	092400	37943800	55000	55000	55000	55000	0
649	20240619	092300	37943800	55000	55000	55000	55000	0
650	20240619	092200	37943800	55000	54000	55000	54000	143
651	20240619	092100	30118800	53000	53000	53000	53000	0
652	20240619	092000	30118800	53000	53000	53000	53000	0
653	20240619	091900	30118800	53000	53000	53000	53000	10
654	20240619	091800	29588800	53000	52900	53000	52900	98
655	20240619	091700	24398100	52500	52500	52500	52500	32
656	20240619	091600	22718100	52000	52000	52000	52000	115
657	20240619	091500	16738100	52000	52000	52000	52000	0
658	20240619	091400	16738100	52000	51800	52000	51800	153
659	20240619	091300	8804700	51800	51800	51800	51800	1
660	20240619	091200	8752900	51800	51700	51800	51700	23
661	20240619	091100	7562600	51800	51800	51800	51800	0
662	20240619	091000	7562600	51800	51800	51800	51800	0
663	20240619	090900	7562600	51800	51800	51800	51800	0
664	20240619	090800	7562600	51800	51800	51800	51800	0
665	20240619	090700	7562600	51800	51600	51800	51600	81
666	20240619	090600	3370900	51900	51900	51900	51900	0
667	20240619	090500	3370900	51900	51900	51900	51900	0
668	20240619	090400	3370900	51900	51900	51900	51900	1
669	20240619	090300	3319000	50200	51900	51900	50200	14
670	20240619	090200	2595800	52000	52000	52000	52000	5
671	20240619	090100	2335800	52000	52000	52000	52000	3
672	20240619	090000	2179800	51900	51900	51900	51900	42