KissMeData/134790/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202300	40565650	27000	27000	27000	27000	20
3	20240604	202200	40565650	27000	27000	27000	27000	0
4	20240604	202100	40565650	27000	27000	27000	27000	0
5	20240604	202000	40565650	27000	27000	27000	27000	0
6	20240604	201900	40565650	27000	27000	27000	27000	0
7	20240604	201800	40565650	27000	27000	27000	27000	0
8	20240604	201700	40565650	27000	27000	27000	27000	0
9	20240604	201600	40565650	27000	27000	27000	27000	0
10	20240604	201500	40565650	27000	27000	27000	27000	0
11	20240604	201400	40565650	27000	27000	27000	27000	0
12	20240604	201300	40565650	27000	27000	27000	27000	0
13	20240604	201200	40565650	27000	27000	27000	27000	0
14	20240604	201100	40565650	27000	27000	27000	27000	0
15	20240604	201000	40565650	27000	27000	27000	27000	0
16	20240604	200900	40565650	27000	27000	27000	27000	0
17	20240604	200800	40565650	27000	27000	27000	27000	0
18	20240604	200700	40565650	27000	27000	27000	27000	0
19	20240604	200600	40565650	27000	27000	27000	27000	0
20	20240604	200500	40565650	27000	27000	27000	27000	0
21	20240604	200400	40565650	27000	27000	27000	27000	0
22	20240604	200300	40565650	27000	27000	27000	27000	0
23	20240604	200200	40565650	27000	27000	27000	27000	0
24	20240604	200100	40565650	27000	27000	27000	27000	0
25	20240604	200000	40565650	27000	27000	27000	27000	0
26	20240604	195900	40565650	27000	27000	27000	27000	0
27	20240604	195800	40565650	27000	27000	27000	27000	0
28	20240604	195700	40565650	27000	27000	27000	27000	0
29	20240604	195600	40565650	27000	27000	27000	27000	0
30	20240604	195500	40565650	27000	27000	27000	27000	0
31	20240604	195400	40565650	27000	27000	27000	27000	0
32	20240604	195300	40565650	27000	27000	27000	27000	20
33	20240604	195200	40565650	27000	27000	27000	27000	0
34	20240604	195100	40565650	27000	27000	27000	27000	0
35	20240604	195000	40565650	27000	27000	27000	27000	0
36	20240604	194900	40565650	27000	27000	27000	27000	0
37	20240604	194800	40565650	27000	27000	27000	27000	0
38	20240604	194700	40565650	27000	27000	27000	27000	0
39	20240604	194600	40565650	27000	27000	27000	27000	0
40	20240604	194500	40565650	27000	27000	27000	27000	0
41	20240604	194400	40565650	27000	27000	27000	27000	0
42	20240604	194300	40565650	27000	27000	27000	27000	0
43	20240604	194200	40565650	27000	27000	27000	27000	0
44	20240604	194100	40565650	27000	27000	27000	27000	0
45	20240604	194000	40565650	27000	27000	27000	27000	0
46	20240604	193900	40565650	27000	27000	27000	27000	0
47	20240604	193800	40565650	27000	27000	27000	27000	0
48	20240604	193700	40565650	27000	27000	27000	27000	0
49	20240604	193600	40565650	27000	27000	27000	27000	0
50	20240604	193500	40565650	27000	27000	27000	27000	0
51	20240604	193400	40565650	27000	27000	27000	27000	0
52	20240604	193300	40565650	27000	27000	27000	27000	0
53	20240604	193200	40565650	27000	27000	27000	27000	0
54	20240604	193100	40565650	27000	27000	27000	27000	0
55	20240604	193000	40565650	27000	27000	27000	27000	0
56	20240604	192900	40565650	27000	27000	27000	27000	0
57	20240604	192800	40565650	27000	27000	27000	27000	0
58	20240604	192700	40565650	27000	27000	27000	27000	0
59	20240604	192600	40565650	27000	27000	27000	27000	0
60	20240604	192500	40565650	27000	27000	27000	27000	0
61	20240604	192400	40565650	27000	27000	27000	27000	0
62	20240604	192300	40565650	27000	27000	27000	27000	20
63	20240604	192200	40565650	27000	27000	27000	27000	0
64	20240604	192100	40565650	27000	27000	27000	27000	0
65	20240604	192000	40565650	27000	27000	27000	27000	0
66	20240604	191900	40565650	27000	27000	27000	27000	0
67	20240604	191800	40565650	27000	27000	27000	27000	0
68	20240604	191700	40565650	27000	27000	27000	27000	0
69	20240604	191600	40565650	27000	27000	27000	27000	0
70	20240604	191500	40565650	27000	27000	27000	27000	0
71	20240604	191400	40565650	27000	27000	27000	27000	0
72	20240604	191300	40565650	27000	27000	27000	27000	0
73	20240604	191200	40565650	27000	27000	27000	27000	0
74	20240604	191100	40565650	27000	27000	27000	27000	0
75	20240604	191000	40565650	27000	27000	27000	27000	0
76	20240604	190900	40565650	27000	27000	27000	27000	0
77	20240604	190800	40565650	27000	27000	27000	27000	0
78	20240604	190700	40565650	27000	27000	27000	27000	0
79	20240604	190600	40565650	27000	27000	27000	27000	0
80	20240604	190500	40565650	27000	27000	27000	27000	0
81	20240604	190400	40565650	27000	27000	27000	27000	0
82	20240604	190300	40565650	27000	27000	27000	27000	0
83	20240604	190200	40565650	27000	27000	27000	27000	0
84	20240604	190100	40565650	27000	27000	27000	27000	0
85	20240604	190000	40565650	27000	27000	27000	27000	0
86	20240604	185900	40565650	27000	27000	27000	27000	0
87	20240604	185800	40565650	27000	27000	27000	27000	0
88	20240604	185700	40565650	27000	27000	27000	27000	0
89	20240604	185600	40565650	27000	27000	27000	27000	0
90	20240604	185500	40565650	27000	27000	27000	27000	0
91	20240604	185400	40565650	27000	27000	27000	27000	0
92	20240604	185300	40565650	27000	27000	27000	27000	20
93	20240604	185200	40565650	27000	27000	27000	27000	0
94	20240604	185100	40565650	27000	27000	27000	27000	0
95	20240604	185000	40565650	27000	27000	27000	27000	0
96	20240604	184900	40565650	27000	27000	27000	27000	0
97	20240604	184800	40565650	27000	27000	27000	27000	0
98	20240604	184700	40565650	27000	27000	27000	27000	0
99	20240604	184600	40565650	27000	27000	27000	27000	0
100	20240604	184500	40565650	27000	27000	27000	27000	0
101	20240604	184400	40565650	27000	27000	27000	27000	0
102	20240604	184300	40565650	27000	27000	27000	27000	0
103	20240604	184200	40565650	27000	27000	27000	27000	0
104	20240604	184100	40565650	27000	27000	27000	27000	0
105	20240604	184000	40565650	27000	27000	27000	27000	0
106	20240604	183900	40565650	27000	27000	27000	27000	0
107	20240604	183800	40565650	27000	27000	27000	27000	0
108	20240604	183700	40565650	27000	27000	27000	27000	0
109	20240604	183600	40565650	27000	27000	27000	27000	0
110	20240604	183500	40565650	27000	27000	27000	27000	0
111	20240604	183400	40565650	27000	27000	27000	27000	0
112	20240604	183300	40565650	27000	27000	27000	27000	0
113	20240604	183200	40565650	27000	27000	27000	27000	0
114	20240604	183100	40565650	27000	27000	27000	27000	0
115	20240604	183000	40565650	27000	27000	27000	27000	0
116	20240604	182900	40565650	27000	27000	27000	27000	0
117	20240604	182800	40565650	27000	27000	27000	27000	0
118	20240604	182700	40565650	27000	27000	27000	27000	0
119	20240604	182600	40565650	27000	27000	27000	27000	0
120	20240604	182500	40565650	27000	27000	27000	27000	0
121	20240604	182400	40565650	27000	27000	27000	27000	0
122	20240604	182300	40565650	27000	27000	27000	27000	20
123	20240604	182200	40565650	27000	27000	27000	27000	0
124	20240604	182100	40565650	27000	27000	27000	27000	0
125	20240604	182000	40565650	27000	27000	27000	27000	0
126	20240604	181900	40565650	27000	27000	27000	27000	0
127	20240604	181800	40565650	27000	27000	27000	27000	0
128	20240604	181700	40565650	27000	27000	27000	27000	0
129	20240604	181600	40565650	27000	27000	27000	27000	0
130	20240604	181500	40565650	27000	27000	27000	27000	0
131	20240604	181400	40565650	27000	27000	27000	27000	0
132	20240604	181300	40565650	27000	27000	27000	27000	0
133	20240604	181200	40565650	27000	27000	27000	27000	0
134	20240604	181100	40565650	27000	27000	27000	27000	0
135	20240604	181000	40565650	27000	27000	27000	27000	0
136	20240604	180900	40565650	27000	27000	27000	27000	0
137	20240604	180800	40565650	27000	27000	27000	27000	0
138	20240604	180700	40565650	27000	27000	27000	27000	0
139	20240604	180600	40565650	27000	27000	27000	27000	0
140	20240604	180500	40565650	27000	27000	27000	27000	0
141	20240604	180400	40565650	27000	27000	27000	27000	0
142	20240604	180300	40565650	27000	27000	27000	27000	0
143	20240604	180200	40565650	27000	27000	27000	27000	0
144	20240604	180100	40565650	27000	27000	27000	27000	0
145	20240604	180000	40565650	27000	27000	27000	27000	0
146	20240604	175900	40565650	27000	27000	27000	27000	0
147	20240604	175800	40565650	27000	27000	27000	27000	0
148	20240604	175700	40565650	27000	27000	27000	27000	0
149	20240604	175600	40565650	27000	27000	27000	27000	0
150	20240604	175500	40565650	27000	27000	27000	27000	0
151	20240604	175400	40565650	27000	27000	27000	27000	0
152	20240604	175300	40565650	27000	27000	27000	27000	20
153	20240604	175200	40565650	27000	27000	27000	27000	0
154	20240604	175100	40565650	27000	27000	27000	27000	0
155	20240604	175000	40565650	27000	27000	27000	27000	0
156	20240604	174900	40565650	27000	27000	27000	27000	0
157	20240604	174800	40565650	27000	27000	27000	27000	0
158	20240604	174700	40565650	27000	27000	27000	27000	0
159	20240604	174600	40565650	27000	27000	27000	27000	0
160	20240604	174500	40565650	27000	27000	27000	27000	0
161	20240604	174400	40565650	27000	27000	27000	27000	0
162	20240604	174300	40565650	27000	27000	27000	27000	0
163	20240604	174200	40565650	27000	27000	27000	27000	0
164	20240604	174100	40565650	27000	27000	27000	27000	0
165	20240604	174000	40565650	27000	27000	27000	27000	0
166	20240604	173900	40565650	27000	27000	27000	27000	0
167	20240604	173800	40565650	27000	27000	27000	27000	0
168	20240604	173700	40565650	27000	27000	27000	27000	0
169	20240604	173600	40565650	27000	27000	27000	27000	0
170	20240604	173500	40565650	27000	27000	27000	27000	0
171	20240604	173400	40565650	27000	27000	27000	27000	0
172	20240604	173300	40565650	27000	27000	27000	27000	0
173	20240604	173200	40565650	27000	27000	27000	27000	0
174	20240604	173100	40565650	27000	27000	27000	27000	0
175	20240604	173000	40565650	27000	27000	27000	27000	0
176	20240604	172900	40565650	27000	27000	27000	27000	0
177	20240604	172800	40565650	27000	27000	27000	27000	0
178	20240604	172700	40565650	27000	27000	27000	27000	0
179	20240604	172600	40565650	27000	27000	27000	27000	0
180	20240604	172500	40565650	27000	27000	27000	27000	0
181	20240604	172400	40565650	27000	27000	27000	27000	0
182	20240604	172300	40565650	27000	27000	27000	27000	20
183	20240604	172200	40565650	27000	27000	27000	27000	0
184	20240604	172100	40565650	27000	27000	27000	27000	0
185	20240604	172000	40565650	27000	27000	27000	27000	0
186	20240604	171900	40565650	27000	27000	27000	27000	0
187	20240604	171800	40565650	27000	27000	27000	27000	0
188	20240604	171700	40565650	27000	27000	27000	27000	0
189	20240604	171600	40565650	27000	27000	27000	27000	0
190	20240604	171500	40565650	27000	27000	27000	27000	0
191	20240604	171400	40565650	27000	27000	27000	27000	0
192	20240604	171300	40565650	27000	27000	27000	27000	0
193	20240604	171200	40565650	27000	27000	27000	27000	0
194	20240604	171100	40565650	27000	27000	27000	27000	0
195	20240604	171000	40565650	27000	27000	27000	27000	0
196	20240604	170900	40565650	27000	27000	27000	27000	0
197	20240604	170800	40565650	27000	27000	27000	27000	0
198	20240604	170700	40565650	27000	27000	27000	27000	0
199	20240604	170600	40565650	27000	27000	27000	27000	0
200	20240604	170500	40565650	27000	27000	27000	27000	0
201	20240604	170400	40565650	27000	27000	27000	27000	0
202	20240604	170300	40565650	27000	27000	27000	27000	0
203	20240604	170200	40565650	27000	27000	27000	27000	0
204	20240604	170100	40565650	27000	27000	27000	27000	0
205	20240604	170000	40565650	27000	27000	27000	27000	0
206	20240604	165900	40565650	27000	27000	27000	27000	0
207	20240604	165800	40565650	27000	27000	27000	27000	0
208	20240604	165700	40565650	27000	27000	27000	27000	0
209	20240604	165600	40565650	27000	27000	27000	27000	0
210	20240604	165500	40565650	27000	27000	27000	27000	0
211	20240604	165400	40565650	27000	27000	27000	27000	0
212	20240604	165300	40565650	27000	27000	27000	27000	20
213	20240604	165200	40565650	27000	27000	27000	27000	0
214	20240604	165100	40565650	27000	27000	27000	27000	0
215	20240604	165000	40565650	27000	27000	27000	27000	0
216	20240604	164900	40565650	27000	27000	27000	27000	0
217	20240604	164800	40565650	27000	27000	27000	27000	0
218	20240604	164700	40565650	27000	27000	27000	27000	0
219	20240604	164600	40565650	27000	27000	27000	27000	0
220	20240604	164500	40565650	27000	27000	27000	27000	0
221	20240604	164400	40565650	27000	27000	27000	27000	0
222	20240604	164300	40565650	27000	27000	27000	27000	0
223	20240604	164200	40565650	27000	27000	27000	27000	0
224	20240604	164100	40565650	27000	27000	27000	27000	0
225	20240604	164000	40565650	27000	27000	27000	27000	0
226	20240604	163900	40565650	27000	27000	27000	27000	0
227	20240604	163800	40565650	27000	27000	27000	27000	0
228	20240604	163700	40565650	27000	27000	27000	27000	0
229	20240604	163600	40565650	27000	27000	27000	27000	0
230	20240604	163500	40565650	27000	27000	27000	27000	0
231	20240604	163400	40565650	27000	27000	27000	27000	0
232	20240604	163300	40565650	27000	27000	27000	27000	0
233	20240604	163200	40565650	27000	27000	27000	27000	0
234	20240604	163100	40565650	27000	27000	27000	27000	0
235	20240604	163000	40565650	27000	27000	27000	27000	0
236	20240604	162900	40565650	27000	27000	27000	27000	0
237	20240604	162800	40565650	27000	27000	27000	27000	0
238	20240604	162700	40565650	27000	27000	27000	27000	0
239	20240604	162600	40565650	27000	27000	27000	27000	0
240	20240604	162500	40565650	27000	27000	27000	27000	0
241	20240604	162400	40565650	27000	27000	27000	27000	0
242	20240604	162300	40565650	27000	27000	27000	27000	20
243	20240604	162200	40565650	27000	27000	27000	27000	0
244	20240604	162100	40565650	27000	27000	27000	27000	0
245	20240604	162000	40565650	27000	27000	27000	27000	0
246	20240604	161900	40565650	27000	27000	27000	27000	0
247	20240604	161800	40565650	27000	27000	27000	27000	0
248	20240604	161700	40565650	27000	27000	27000	27000	0
249	20240604	161600	40565650	27000	27000	27000	27000	0
250	20240604	161500	40565650	27000	27000	27000	27000	0
251	20240604	161400	40565650	27000	27000	27000	27000	0
252	20240604	161300	40565650	27000	27000	27000	27000	0
253	20240604	161200	40565650	27000	27000	27000	27000	0
254	20240604	161100	40565650	27000	27000	27000	27000	0
255	20240604	161000	40565650	27000	27000	27000	27000	0
256	20240604	160900	40565650	27000	27000	27000	27000	0
257	20240604	160800	40565650	27000	27000	27000	27000	0
258	20240604	160700	40565650	27000	27000	27000	27000	0
259	20240604	160600	40565650	27000	27000	27000	27000	0
260	20240604	160500	40565650	27000	27000	27000	27000	0
261	20240604	160400	40565650	27000	27000	27000	27000	0
262	20240604	160300	40565650	27000	27000	27000	27000	0
263	20240604	160200	40565650	27000	27000	27000	27000	0
264	20240604	160100	40565650	27000	27000	27000	27000	0
265	20240604	160000	40565650	27000	27000	27000	27000	0
266	20240604	155900	40565650	27000	27000	27000	27000	0
267	20240604	155800	40565650	27000	27000	27000	27000	0
268	20240604	155700	40565650	27000	27000	27000	27000	0
269	20240604	155600	40565650	27000	27000	27000	27000	0
270	20240604	155500	40565650	27000	27000	27000	27000	0
271	20240604	155400	40565650	27000	27000	27000	27000	0
272	20240604	155300	40565650	27000	27000	27000	27000	20
273	20240604	155200	40565650	27000	27000	27000	27000	0
274	20240604	155100	40565650	27000	27000	27000	27000	0
275	20240604	155000	40565650	27000	27000	27000	27000	0
276	20240604	154900	40565650	27000	27000	27000	27000	0
277	20240604	154800	40565650	27000	27000	27000	27000	0
278	20240604	154700	40565650	27000	27000	27000	27000	0
279	20240604	154600	40565650	27000	27000	27000	27000	0
280	20240604	154500	40565650	27000	27000	27000	27000	0
281	20240604	154400	40565650	27000	27000	27000	27000	0
282	20240604	154300	40565650	27000	27000	27000	27000	0
283	20240604	154200	40565650	27000	27000	27000	27000	0
284	20240604	154100	40565650	27000	27000	27000	27000	0
285	20240604	154000	40565650	27000	27000	27000	27000	0
286	20240604	153900	40565650	27000	27000	27000	27000	0
287	20240604	153800	40565650	27000	27000	27000	27000	0
288	20240604	153700	40565650	27000	27000	27000	27000	0
289	20240604	153600	40565650	27000	27000	27000	27000	0
290	20240604	153500	40565650	27000	27000	27000	27000	0
291	20240604	153400	40565650	27000	27000	27000	27000	0
292	20240604	153300	40565650	27000	27000	27000	27000	0
293	20240604	153200	40565650	27000	27000	27000	27000	0
294	20240604	153100	40565650	27000	27000	27000	27000	0
295	20240604	153000	40565650	27000	27000	27000	27000	20
296	20240604	152900	40025650	26900	26900	26900	26900	0
297	20240604	152800	40025650	26900	26900	26900	26900	0
298	20240604	152700	40025650	26900	26900	26900	26900	0
299	20240604	152600	40025650	26900	26900	26900	26900	0
300	20240604	152500	40025650	26900	26900	26900	26900	0
301	20240604	152400	40025650	26900	26900	26900	26900	0
302	20240604	152300	40025650	26900	26900	26900	26900	0
303	20240604	152200	40025650	26900	26900	26900	26900	0
304	20240604	152100	40025650	26900	26900	26900	26900	0
305	20240604	152000	40025650	26900	26900	26900	26900	0
306	20240604	151900	40025650	26900	26900	26900	26900	4
307	20240604	151800	39918050	26900	26900	26900	26900	0
308	20240604	151700	39918050	26900	26900	26900	26900	0
309	20240604	151600	39918050	26900	26900	26900	26900	0
310	20240604	151500	39918050	26900	26900	26900	26900	0
311	20240604	151400	39918050	26900	26900	26900	26900	0
312	20240604	151300	39918050	26900	26900	26900	26900	0
313	20240604	151200	39918050	26900	26900	26900	26900	0
314	20240604	151100	39918050	26900	26900	26900	26900	0
315	20240604	151000	39918050	26900	26950	26950	26900	102
316	20240604	150900	37169650	27000	27000	27000	27000	0
317	20240604	150800	37169650	27000	27000	27000	27000	9
318	20240604	150700	36926650	27000	27000	27000	27000	21
319	20240604	150600	36359650	27000	27000	27000	27000	0
320	20240604	150500	36359650	27000	27000	27000	27000	0
321	20240604	150400	36359650	27000	27000	27000	27000	0
322	20240604	150300	36359650	27000	27000	27000	27000	0
323	20240604	150200	36359650	27000	27000	27000	27000	0
324	20240604	150100	36359650	27000	27000	27000	27000	0
325	20240604	150000	36359650	27000	27000	27000	27000	0
326	20240604	145900	36359650	27000	27000	27000	27000	0
327	20240604	145800	36359650	27000	27000	27000	27000	0
328	20240604	145700	36359650	27000	27000	27000	27000	0
329	20240604	145600	36359650	27000	27000	27000	27000	0
330	20240604	145500	36359650	27000	27000	27000	27000	0
331	20240604	145400	36359650	27000	27000	27000	27000	0
332	20240604	145300	36359650	27000	27000	27000	27000	0
333	20240604	145200	36359650	27000	27000	27000	27000	0
334	20240604	145100	36359650	27000	27000	27000	27000	0
335	20240604	145000	36359650	27000	27000	27000	27000	0
336	20240604	144900	36359650	27000	27000	27000	27000	0
337	20240604	144800	36359650	27000	27000	27000	27000	8
338	20240604	144700	36143650	26950	26950	26950	26950	10
339	20240604	144600	35874150	27000	27000	27000	27000	0
340	20240604	144500	35874150	27000	27000	27000	27000	0
341	20240604	144400	35874150	27000	27000	27000	27000	0
342	20240604	144300	35874150	27000	27000	27000	27000	0
343	20240604	144200	35874150	27000	27000	27000	27000	0
344	20240604	144100	35874150	27000	27000	27000	27000	0
345	20240604	144000	35874150	27000	27000	27000	27000	0
346	20240604	143900	35874150	27000	27000	27000	27000	0
347	20240604	143800	35874150	27000	27000	27000	27000	0
348	20240604	143700	35874150	27000	27000	27000	27000	0
349	20240604	143600	35874150	27000	27000	27000	27000	0
350	20240604	143500	35874150	27000	27000	27000	27000	0
351	20240604	143400	35874150	27000	27000	27000	27000	14
352	20240604	143300	35496150	27000	27000	27000	27000	0
353	20240604	143200	35496150	27000	27000	27000	27000	0
354	20240604	143100	35496150	27000	27000	27000	27000	0
355	20240604	143000	35496150	27000	27000	27000	27000	0
356	20240604	142900	35496150	27000	27000	27000	27000	0
357	20240604	142800	35496150	27000	27000	27000	27000	0
358	20240604	142700	35496150	27000	27000	27000	27000	15
359	20240604	142600	35091150	27000	27000	27000	27000	0
360	20240604	142500	35091150	27000	27000	27000	27000	0
361	20240604	142400	35091150	27000	27000	27000	27000	0
362	20240604	142300	35091150	27000	27000	27000	27000	0
363	20240604	142200	35091150	27000	27000	27000	27000	0
364	20240604	142100	35091150	27000	27000	27000	27000	0
365	20240604	142000	35091150	27000	27000	27000	27000	100
366	20240604	141900	32391150	27150	27150	27150	27150	0
367	20240604	141800	32391150	27150	27100	27150	27100	47
368	20240604	141700	31117350	27100	27100	27100	27100	0
369	20240604	141600	31117350	27100	27100	27100	27100	0
370	20240604	141500	31117350	27100	27100	27100	27100	0
371	20240604	141400	31117350	27100	27100	27100	27100	0
372	20240604	141300	31117350	27100	27100	27100	27100	0
373	20240604	141200	31117350	27100	27100	27100	27100	0
374	20240604	141100	31117350	27100	27100	27100	27100	0
375	20240604	141000	31117350	27100	27100	27100	27100	0
376	20240604	140900	31117350	27100	27100	27100	27100	30
377	20240604	140800	30304350	27150	27150	27150	27150	0
378	20240604	140700	30304350	27150	27150	27150	27150	0
379	20240604	140600	30304350	27150	27150	27150	27150	0
380	20240604	140500	30304350	27150	27150	27150	27150	1
381	20240604	140400	30277200	27050	27050	27050	27050	0
382	20240604	140300	30277200	27050	27050	27050	27050	0
383	20240604	140200	30277200	27050	27050	27050	27050	0
384	20240604	140100	30277200	27050	27050	27050	27050	0
385	20240604	140000	30277200	27050	27050	27050	27050	0
386	20240604	135900	30277200	27050	27050	27050	27050	0
387	20240604	135800	30277200	27050	27050	27050	27050	0
388	20240604	135700	30277200	27050	27050	27050	27050	0
389	20240604	135600	30277200	27050	27050	27050	27050	10
390	20240604	135500	30006700	27050	27050	27050	27050	0
391	20240604	135400	30006700	27050	27050	27050	27050	0
392	20240604	135300	30006700	27050	27050	27050	27050	0
393	20240604	135200	30006700	27050	27100	27100	27050	125
394	20240604	135100	26624350	27150	27150	27150	27150	0
395	20240604	135000	26624350	27150	27150	27150	27150	0
396	20240604	134900	26624350	27150	27150	27150	27150	0
397	20240604	134800	26624350	27150	27150	27150	27150	30
398	20240604	134700	25809850	27150	27150	27150	27150	0
399	20240604	134600	25809850	27150	27150	27150	27150	0
400	20240604	134500	25809850	27150	27150	27150	27150	0
401	20240604	134400	25809850	27150	27150	27150	27150	0
402	20240604	134300	25809850	27150	27150	27150	27150	0
403	20240604	134200	25809850	27150	27150	27150	27150	0
404	20240604	134100	25809850	27150	27150	27150	27150	0
405	20240604	134000	25809850	27150	27150	27150	27150	0
406	20240604	133900	25809850	27150	27150	27150	27150	0
407	20240604	133800	25809850	27150	27150	27150	27150	6
408	20240604	133700	25646950	27150	27150	27150	27150	0
409	20240604	133600	25646950	27150	27150	27150	27150	0
410	20240604	133500	25646950	27150	27150	27150	27150	0
411	20240604	133400	25646950	27150	27150	27150	27150	0
412	20240604	133300	25646950	27150	27150	27150	27150	0
413	20240604	133200	25646950	27150	27150	27150	27150	6
414	20240604	133100	25484050	27150	27150	27150	27150	8
415	20240604	133000	25266850	27150	27150	27150	27150	0
416	20240604	132900	25266850	27150	27150	27150	27150	0
417	20240604	132800	25266850	27150	27150	27150	27150	2
418	20240604	132700	25212550	27150	27150	27150	27150	0
419	20240604	132600	25212550	27150	27150	27150	27150	0
420	20240604	132500	25212550	27150	27150	27150	27150	0
421	20240604	132400	25212550	27150	27150	27150	27150	0
422	20240604	132300	25212550	27150	27150	27150	27150	0
423	20240604	132200	25212550	27150	27150	27150	27150	0
424	20240604	132100	25212550	27150	27150	27150	27150	0
425	20240604	132000	25212550	27150	27150	27150	27150	0
426	20240604	131900	25212550	27150	27150	27150	27150	0
427	20240604	131800	25212550	27150	27100	27150	27100	36
428	20240604	131700	24236900	27100	27100	27100	27100	0
429	20240604	131600	24236900	27100	27100	27100	27100	0
430	20240604	131500	24236900	27100	27100	27100	27100	0
431	20240604	131400	24236900	27100	27100	27100	27100	0
432	20240604	131300	24236900	27100	27100	27100	27100	0
433	20240604	131200	24236900	27100	27100	27100	27100	0
434	20240604	131100	24236900	27100	27100	27100	27100	0
435	20240604	131000	24236900	27100	27100	27100	27100	0
436	20240604	130900	24236900	27100	27100	27100	27100	205
437	20240604	130800	18681400	27050	27050	27050	27050	1
438	20240604	130700	18654350	27100	27100	27100	27100	0
439	20240604	130600	18654350	27100	27100	27100	27100	0
440	20240604	130500	18654350	27100	27100	27100	27100	0
441	20240604	130400	18654350	27100	27100	27100	27100	0
442	20240604	130300	18654350	27100	27100	27100	27100	0
443	20240604	130200	18654350	27100	27100	27100	27100	0
444	20240604	130100	18654350	27100	27100	27100	27100	0
445	20240604	130000	18654350	27100	27100	27100	27100	0
446	20240604	125900	18654350	27100	27100	27100	27100	0
447	20240604	125800	18654350	27100	27100	27100	27100	0
448	20240604	125700	18654350	27100	27100	27100	27100	0
449	20240604	125600	18654350	27100	27100	27100	27100	0
450	20240604	125500	18654350	27100	27100	27100	27100	0
451	20240604	125400	18654350	27100	27100	27100	27100	0
452	20240604	125300	18654350	27100	27100	27100	27100	0
453	20240604	125200	18654350	27100	27100	27100	27100	0
454	20240604	125100	18654350	27100	27100	27100	27100	0
455	20240604	125000	18654350	27100	27100	27100	27100	63
456	20240604	124900	16947050	27100	27100	27100	27100	0
457	20240604	124800	16947050	27100	27100	27100	27100	0
458	20240604	124700	16947050	27100	27100	27100	27100	0
459	20240604	124600	16947050	27100	27100	27100	27100	0
460	20240604	124500	16947050	27100	27100	27100	27100	0
461	20240604	124400	16947050	27100	27100	27100	27100	0
462	20240604	124300	16947050	27100	27100	27100	27100	0
463	20240604	124200	16947050	27100	27100	27100	27100	0
464	20240604	124100	16947050	27100	27100	27100	27100	0
465	20240604	124000	16947050	27100	27100	27100	27100	0
466	20240604	123900	16947050	27100	27100	27100	27100	0
467	20240604	123800	16947050	27100	27100	27100	27100	0
468	20240604	123700	16947050	27100	27100	27100	27100	0
469	20240604	123600	16947050	27100	27100	27100	27100	0
470	20240604	123500	16947050	27100	27100	27100	27100	0
471	20240604	123400	16947050	27100	27100	27100	27100	0
472	20240604	123300	16947050	27100	27100	27100	27100	0
473	20240604	123200	16947050	27100	27100	27100	27100	1
474	20240604	123100	16919950	27100	27100	27100	27100	0
475	20240604	123000	16919950	27100	27100	27100	27100	0
476	20240604	122900	16919950	27100	27100	27100	27100	0
477	20240604	122800	16919950	27100	27100	27100	27100	0
478	20240604	122700	16919950	27100	27100	27100	27100	0
479	20240604	122600	16919950	27100	27100	27100	27100	0
480	20240604	122500	16919950	27100	27100	27100	27100	0
481	20240604	122400	16919950	27100	27100	27100	27100	3
482	20240604	122300	16838650	27100	27100	27100	27100	0
483	20240604	122200	16838650	27100	27100	27100	27100	0
484	20240604	122100	16838650	27100	27100	27100	27100	0
485	20240604	122000	16838650	27100	27100	27100	27100	0
486	20240604	121900	16838650	27100	27100	27100	27100	0
487	20240604	121800	16838650	27100	27100	27100	27100	0
488	20240604	121700	16838650	27100	27100	27100	27100	0
489	20240604	121600	16838650	27100	27100	27100	27100	0
490	20240604	121500	16838650	27100	27100	27100	27100	0
491	20240604	121400	16838650	27100	27100	27100	27100	0
492	20240604	121300	16838650	27100	27100	27100	27100	0
493	20240604	121200	16838650	27100	27100	27100	27100	0
494	20240604	121100	16838650	27100	27100	27100	27100	0
495	20240604	121000	16838650	27100	27100	27100	27100	0
496	20240604	120900	16838650	27100	27100	27100	27100	0
497	20240604	120800	16838650	27100	27100	27100	27100	0
498	20240604	120700	16838650	27100	27100	27100	27100	0
499	20240604	120600	16838650	27100	27100	27100	27100	0
500	20240604	120500	16838650	27100	27100	27100	27100	0
501	20240604	120400	16838650	27100	27100	27100	27100	0
502	20240604	120300	16838650	27100	27100	27100	27100	0
503	20240604	120200	16838650	27100	27100	27100	27100	0
504	20240604	120100	16838650	27100	27100	27100	27100	0
505	20240604	120000	16838650	27100	27100	27100	27100	0
506	20240604	115900	16838650	27100	27100	27100	27100	0
507	20240604	115800	16838650	27100	27100	27100	27100	0
508	20240604	115700	16838650	27100	27100	27100	27100	0
509	20240604	115600	16838650	27100	27100	27100	27100	0
510	20240604	115500	16838650	27100	27100	27100	27100	0
511	20240604	115400	16838650	27100	27100	27100	27100	0
512	20240604	115300	16838650	27100	27100	27100	27100	0
513	20240604	115200	16838650	27100	27100	27100	27100	0
514	20240604	115100	16838650	27100	27100	27100	27100	0
515	20240604	115000	16838650	27100	27100	27100	27100	0
516	20240604	114900	16838650	27100	27100	27100	27100	0
517	20240604	114800	16838650	27100	27100	27100	27100	0
518	20240604	114700	16838650	27100	27100	27100	27100	0
519	20240604	114600	16838650	27100	27100	27100	27100	0
520	20240604	114500	16838650	27100	27100	27100	27100	0
521	20240604	114400	16838650	27100	27100	27100	27100	0
522	20240604	114300	16838650	27100	27100	27100	27100	1
523	20240604	114200	16811550	27000	27000	27000	27000	0
524	20240604	114100	16811550	27000	27000	27000	27000	0
525	20240604	114000	16811550	27000	27000	27000	27000	0
526	20240604	113900	16811550	27000	27000	27000	27000	0
527	20240604	113800	16811550	27000	27000	27000	27000	0
528	20240604	113700	16811550	27000	27000	27000	27000	0
529	20240604	113600	16811550	27000	27000	27000	27000	0
530	20240604	113500	16811550	27000	27000	27000	27000	0
531	20240604	113400	16811550	27000	27000	27000	27000	0
532	20240604	113300	16811550	27000	27000	27000	27000	0
533	20240604	113200	16811550	27000	27000	27000	27000	0
534	20240604	113100	16811550	27000	27000	27000	27000	0
535	20240604	113000	16811550	27000	27000	27000	27000	0
536	20240604	112900	16811550	27000	27000	27000	27000	0
537	20240604	112800	16811550	27000	27000	27000	27000	0
538	20240604	112700	16811550	27000	27000	27000	27000	0
539	20240604	112600	16811550	27000	27000	27000	27000	0
540	20240604	112500	16811550	27000	27000	27000	27000	0
541	20240604	112400	16811550	27000	27000	27000	27000	0
542	20240604	112300	16811550	27000	27000	27000	27000	0
543	20240604	112200	16811550	27000	27000	27000	27000	0
544	20240604	112100	16811550	27000	27000	27000	27000	0
545	20240604	112000	16811550	27000	27000	27000	27000	0
546	20240604	111900	16811550	27000	27000	27000	27000	0
547	20240604	111800	16811550	27000	27000	27000	27000	0
548	20240604	111700	16811550	27000	27000	27000	27000	0
549	20240604	111600	16811550	27000	27000	27000	27000	0
550	20240604	111500	16811550	27000	27000	27000	27000	0
551	20240604	111400	16811550	27000	27000	27000	27000	0
552	20240604	111300	16811550	27000	27000	27000	27000	0
553	20240604	111200	16811550	27000	27000	27000	27000	0
554	20240604	111100	16811550	27000	27000	27000	27000	0
555	20240604	111000	16811550	27000	27000	27000	27000	0
556	20240604	110900	16811550	27000	27000	27000	27000	0
557	20240604	110800	16811550	27000	27000	27000	27000	0
558	20240604	110700	16811550	27000	27000	27000	27000	0
559	20240604	110600	16811550	27000	27000	27000	27000	0
560	20240604	110500	16811550	27000	27000	27000	27000	0
561	20240604	110400	16811550	27000	27000	27000	27000	0
562	20240604	110300	16811550	27000	27000	27000	27000	0
563	20240604	110200	16811550	27000	27000	27000	27000	0
564	20240604	110100	16811550	27000	27000	27000	27000	0
565	20240604	110000	16811550	27000	27000	27000	27000	0
566	20240604	105900	16811550	27000	27000	27000	27000	0
567	20240604	105800	16811550	27000	27000	27000	27000	0
568	20240604	105700	16811550	27000	27000	27000	27000	130
569	20240604	105600	13301550	27100	27100	27100	27100	0
570	20240604	105500	13301550	27100	27100	27100	27100	0
571	20240604	105400	13301550	27100	27100	27100	27100	0
572	20240604	105300	13301550	27100	27100	27100	27100	0
573	20240604	105200	13301550	27100	27100	27100	27100	0
574	20240604	105100	13301550	27100	27100	27100	27100	0
575	20240604	105000	13301550	27100	27100	27100	27100	0
576	20240604	104900	13301550	27100	27100	27100	27100	0
577	20240604	104800	13301550	27100	27100	27100	27100	0
578	20240604	104700	13301550	27100	27100	27100	27100	0
579	20240604	104600	13301550	27100	27100	27100	27100	1
580	20240604	104500	13274450	27100	27100	27100	27100	0
581	20240604	104400	13274450	27100	27000	27100	27000	51
582	20240604	104300	11892800	27000	27000	27000	27000	0
583	20240604	104200	11892800	27000	27000	27000	27000	0
584	20240604	104100	11892800	27000	27000	27000	27000	0
585	20240604	104000	11892800	27000	27000	27000	27000	0
586	20240604	103900	11892800	27000	27000	27000	27000	0
587	20240604	103800	11892800	27000	27000	27000	27000	0
588	20240604	103700	11892800	27000	27000	27000	27000	0
589	20240604	103600	11892800	27000	27000	27000	27000	0
590	20240604	103500	11892800	27000	27000	27000	27000	0
591	20240604	103400	11892800	27000	27000	27000	27000	0
592	20240604	103300	11892800	27000	27000	27000	27000	0
593	20240604	103200	11892800	27000	27000	27000	27000	0
594	20240604	103100	11892800	27000	27000	27000	27000	0
595	20240604	103000	11892800	27000	27000	27000	27000	0
596	20240604	102900	11892800	27000	27000	27000	27000	5
597	20240604	102800	11757800	27000	27000	27000	27000	132
598	20240604	102700	8193800	27000	27000	27000	27000	0
599	20240604	102600	8193800	27000	26950	27000	26950	17
600	20240604	102500	7735250	26950	26950	26950	26950	10
601	20240604	102400	7465750	26950	26950	26950	26950	0
602	20240604	102300	7465750	26950	26950	26950	26950	0
603	20240604	102200	7465750	26950	26950	26950	26950	0
604	20240604	102100	7465750	26950	26950	26950	26950	0
605	20240604	102000	7465750	26950	26950	26950	26950	0
606	20240604	101900	7465750	26950	26950	26950	26950	0
607	20240604	101800	7465750	26950	26950	26950	26950	0
608	20240604	101700	7465750	26950	26950	26950	26950	0
609	20240604	101600	7465750	26950	26950	26950	26950	0
610	20240604	101500	7465750	26950	26950	26950	26950	0
611	20240604	101400	7465750	26950	26950	26950	26950	0
612	20240604	101300	7465750	26950	26950	26950	26950	0
613	20240604	101200	7465750	26950	26950	26950	26950	0
614	20240604	101100	7465750	26950	26950	26950	26950	0
615	20240604	101000	7465750	26950	26950	26950	26950	9
616	20240604	100900	7223200	26900	26900	26900	26900	0
617	20240604	100800	7223200	26900	26900	26900	26900	6
618	20240604	100700	7061800	27000	27000	27000	27000	0
619	20240604	100600	7061800	27000	27000	27000	27000	0
620	20240604	100500	7061800	27000	27000	27000	27000	0
621	20240604	100400	7061800	27000	27000	27000	27000	0
622	20240604	100300	7061800	27000	27000	27000	27000	0
623	20240604	100200	7061800	27000	27000	27000	27000	0
624	20240604	100100	7061800	27000	27000	27000	27000	0
625	20240604	100000	7061800	27000	27000	27000	27000	1
626	20240604	095900	7034800	27000	27000	27000	27000	0
627	20240604	095800	7034800	27000	27000	27000	27000	0
628	20240604	095700	7034800	27000	27000	27000	27000	0
629	20240604	095600	7034800	27000	27000	27000	27000	10
630	20240604	095500	6764800	27000	27000	27000	27000	0
631	20240604	095400	6764800	27000	27000	27000	27000	0
632	20240604	095300	6764800	27000	27000	27000	27000	0
633	20240604	095200	6764800	27000	27000	27000	27000	0
634	20240604	095100	6764800	27000	27000	27000	27000	10
635	20240604	095000	6494800	27000	27000	27000	27000	0
636	20240604	094900	6494800	27000	27000	27000	27000	0
637	20240604	094800	6494800	27000	27000	27000	27000	0
638	20240604	094700	6494800	27000	27000	27000	27000	0
639	20240604	094600	6494800	27000	27000	27000	27000	0
640	20240604	094500	6494800	27000	27000	27000	27000	5
641	20240604	094400	6359800	27000	27000	27000	27000	0
642	20240604	094300	6359800	27000	27000	27000	27000	0
643	20240604	094200	6359800	27000	27000	27000	27000	0
644	20240604	094100	6359800	27000	27000	27000	27000	0
645	20240604	094000	6359800	27000	27000	27000	27000	0
646	20240604	093900	6359800	27000	27000	27000	27000	0
647	20240604	093800	6359800	27000	27000	27000	27000	2
648	20240604	093700	6305800	27000	27000	27000	27000	0
649	20240604	093600	6305800	27000	27000	27000	27000	0
650	20240604	093500	6305800	27000	27000	27000	27000	0
651	20240604	093400	6305800	27000	27000	27000	27000	0
652	20240604	093300	6305800	27000	27000	27000	27000	1
653	20240604	093200	6278800	27000	27000	27000	27000	10
654	20240604	093100	6008800	27000	27000	27000	27000	0
655	20240604	093000	6008800	27000	27000	27000	27000	0
656	20240604	092900	6008800	27000	27000	27000	27000	0
657	20240604	092800	6008800	27000	27000	27000	27000	0
658	20240604	092700	6008800	27000	27000	27000	27000	0
659	20240604	092600	6008800	27000	27000	27000	27000	0
660	20240604	092500	6008800	27000	27000	27000	27000	0
661	20240604	092400	6008800	27000	27000	27000	27000	0
662	20240604	092300	6008800	27000	27000	27000	27000	0
663	20240604	092200	6008800	27000	27000	27000	27000	89
664	20240604	092100	3605800	26900	26900	26900	26900	0
665	20240604	092000	3605800	26900	26900	26900	26900	0
666	20240604	091900	3605800	26900	26900	26900	26900	0
667	20240604	091800	3605800	26900	26900	26900	26900	0
668	20240604	091700	3605800	26900	26900	26900	26900	67
669	20240604	091600	1803500	26900	26900	26900	26900	10
670	20240604	091500	1534500	26900	26900	26900	26900	1
671	20240604	091400	1507600	26900	26900	26900	26900	0
672	20240604	091300	1507600	26900	26900	26900	26900	0
673	20240604	091200	1507600	26900	26900	26900	26900	0
674	20240604	091100	1507600	26900	26900	26900	26900	0
675	20240604	091000	1507600	26900	26900	26900	26900	0
676	20240604	090900	1507600	26900	26900	26900	26900	0
677	20240604	090800	1507600	26900	26900	26900	26900	0
678	20240604	090700	1507600	26900	26900	26900	26900	0
679	20240604	090600	1507600	26900	26900	26900	26900	0
680	20240604	090500	1507600	26900	26900	26900	26900	44
681	20240604	090400	324000	27000	27000	27000	27000	0
682	20240604	090300	324000	27000	27000	27000	27000	10
683	20240604	090200	54000	27000	27000	27000	27000	0
684	20240604	090100	54000	27000	27000	27000	27000	0
685	20240604	090000	54000	27000	27000	27000	27000	2