KissMeData/002170/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183600	174409150	50300	50300	50300	50300	1
3	20240605	183500	174409150	50300	50300	50300	50300	0
4	20240605	183400	174409150	50300	50300	50300	50300	0
5	20240605	183300	174409150	50300	50300	50300	50300	0
6	20240605	183200	174409150	50300	50300	50300	50300	0
7	20240605	183100	174409150	50300	50300	50300	50300	0
8	20240605	183000	174409150	50300	50300	50300	50300	0
9	20240605	182900	174409150	50300	50300	50300	50300	0
10	20240605	182800	174409150	50300	50300	50300	50300	0
11	20240605	182700	174409150	50300	50300	50300	50300	0
12	20240605	182600	174409150	50300	50300	50300	50300	0
13	20240605	182500	174409150	50300	50300	50300	50300	0
14	20240605	182400	174409150	50300	50300	50300	50300	0
15	20240605	182300	174409150	50300	50300	50300	50300	0
16	20240605	182200	174409150	50300	50300	50300	50300	0
17	20240605	182100	174409150	50300	50300	50300	50300	0
18	20240605	182000	174409150	50300	50300	50300	50300	0
19	20240605	181900	174409150	50300	50300	50300	50300	0
20	20240605	181800	174409150	50300	50300	50300	50300	0
21	20240605	181700	174409150	50300	50300	50300	50300	0
22	20240605	181600	174409150	50300	50300	50300	50300	0
23	20240605	181500	174409150	50300	50300	50300	50300	0
24	20240605	181400	174409150	50300	50300	50300	50300	0
25	20240605	181300	174409150	50300	50300	50300	50300	0
26	20240605	181200	174409150	50300	50300	50300	50300	0
27	20240605	181100	174409150	50300	50300	50300	50300	0
28	20240605	181000	174409150	50300	50300	50300	50300	0
29	20240605	180900	174409150	50300	50300	50300	50300	0
30	20240605	180800	174409150	50300	50300	50300	50300	0
31	20240605	180700	174409150	50300	50300	50300	50300	0
32	20240605	180600	174409150	50300	50300	50300	50300	1
33	20240605	180500	174409150	50300	50300	50300	50300	0
34	20240605	180400	174409150	50300	50300	50300	50300	0
35	20240605	180300	174409150	50300	50300	50300	50300	0
36	20240605	180200	174409150	50300	50300	50300	50300	0
37	20240605	180100	174409150	50300	50300	50300	50300	0
38	20240605	180000	174409150	50300	50300	50300	50300	0
39	20240605	175900	174409150	50300	50300	50300	50300	0
40	20240605	175800	174409150	50300	50300	50300	50300	0
41	20240605	175700	174409150	50300	50300	50300	50300	0
42	20240605	175600	174409150	50300	50300	50300	50300	0
43	20240605	175500	174409150	50300	50300	50300	50300	0
44	20240605	175400	174409150	50300	50300	50300	50300	0
45	20240605	175300	174409150	50300	50300	50300	50300	0
46	20240605	175200	174409150	50300	50300	50300	50300	0
47	20240605	175100	174409150	50300	50300	50300	50300	0
48	20240605	175000	174409150	50300	50300	50300	50300	0
49	20240605	174900	174409150	50300	50300	50300	50300	0
50	20240605	174800	174409150	50300	50300	50300	50300	0
51	20240605	174700	174409150	50300	50300	50300	50300	0
52	20240605	174600	174409150	50300	50300	50300	50300	0
53	20240605	174500	174409150	50300	50300	50300	50300	0
54	20240605	174400	174409150	50300	50300	50300	50300	0
55	20240605	174300	174409150	50300	50300	50300	50300	0
56	20240605	174200	174409150	50300	50300	50300	50300	0
57	20240605	174100	174409150	50300	50300	50300	50300	0
58	20240605	174000	174409150	50300	50300	50300	50300	0
59	20240605	173900	174409150	50300	50300	50300	50300	0
60	20240605	173800	174409150	50300	50300	50300	50300	0
61	20240605	173700	174409150	50300	50300	50300	50300	0
62	20240605	173600	174409150	50300	50300	50300	50300	1
63	20240605	173500	174409150	50300	50300	50300	50300	0
64	20240605	173400	174409150	50300	50300	50300	50300	0
65	20240605	173300	174409150	50300	50300	50300	50300	0
66	20240605	173200	174409150	50300	50300	50300	50300	0
67	20240605	173100	174409150	50300	50300	50300	50300	0
68	20240605	173000	174409150	50300	50300	50300	50300	0
69	20240605	172900	174409150	50300	50300	50300	50300	0
70	20240605	172800	174409150	50300	50300	50300	50300	0
71	20240605	172700	174409150	50300	50300	50300	50300	0
72	20240605	172600	174409150	50300	50300	50300	50300	0
73	20240605	172500	174409150	50300	50300	50300	50300	0
74	20240605	172400	174409150	50300	50300	50300	50300	0
75	20240605	172300	174409150	50300	50300	50300	50300	0
76	20240605	172200	174409150	50300	50300	50300	50300	0
77	20240605	172100	174409150	50300	50300	50300	50300	0
78	20240605	172000	174409150	50300	50300	50300	50300	0
79	20240605	171900	174409150	50300	50300	50300	50300	0
80	20240605	171800	174409150	50300	50300	50300	50300	0
81	20240605	171700	174409150	50300	50300	50300	50300	0
82	20240605	171600	174409150	50300	50300	50300	50300	0
83	20240605	171500	174409150	50300	50300	50300	50300	0
84	20240605	171400	174409150	50300	50300	50300	50300	0
85	20240605	171300	174409150	50300	50300	50300	50300	0
86	20240605	171200	174409150	50300	50300	50300	50300	0
87	20240605	171100	174409150	50300	50300	50300	50300	0
88	20240605	171000	174409150	50300	50300	50300	50300	0
89	20240605	170900	174409150	50300	50300	50300	50300	0
90	20240605	170800	174409150	50300	50300	50300	50300	0
91	20240605	170700	174409150	50300	50300	50300	50300	0
92	20240605	170600	174409150	50300	50300	50300	50300	1
93	20240605	170500	174409150	50300	50300	50300	50300	0
94	20240605	170400	174409150	50300	50300	50300	50300	0
95	20240605	170300	174409150	50300	50300	50300	50300	0
96	20240605	170200	174409150	50300	50300	50300	50300	0
97	20240605	170100	174409150	50300	50300	50300	50300	0
98	20240605	170000	174409150	50300	50300	50300	50300	0
99	20240605	165900	174409150	50300	50300	50300	50300	0
100	20240605	165800	174409150	50300	50300	50300	50300	0
101	20240605	165700	174409150	50300	50300	50300	50300	0
102	20240605	165600	174409150	50300	50300	50300	50300	0
103	20240605	165500	174409150	50300	50300	50300	50300	0
104	20240605	165400	174409150	50300	50300	50300	50300	0
105	20240605	165300	174409150	50300	50300	50300	50300	0
106	20240605	165200	174409150	50300	50300	50300	50300	0
107	20240605	165100	174409150	50300	50300	50300	50300	0
108	20240605	165000	174409150	50300	50300	50300	50300	0
109	20240605	164900	174409150	50300	50300	50300	50300	0
110	20240605	164800	174409150	50300	50300	50300	50300	0
111	20240605	164700	174409150	50300	50300	50300	50300	0
112	20240605	164600	174409150	50300	50300	50300	50300	0
113	20240605	164500	174409150	50300	50300	50300	50300	0
114	20240605	164400	174409150	50300	50300	50300	50300	0
115	20240605	164300	174409150	50300	50300	50300	50300	0
116	20240605	164200	174409150	50300	50300	50300	50300	0
117	20240605	164100	174409150	50300	50300	50300	50300	0
118	20240605	164000	174409150	50300	50300	50300	50300	0
119	20240605	163900	174409150	50300	50300	50300	50300	0
120	20240605	163800	174409150	50300	50300	50300	50300	0
121	20240605	163700	174409150	50300	50300	50300	50300	0
122	20240605	163600	174409150	50300	50300	50300	50300	1
123	20240605	163500	174409150	50300	50300	50300	50300	0
124	20240605	163400	174409150	50300	50300	50300	50300	0
125	20240605	163300	174409150	50300	50300	50300	50300	0
126	20240605	163200	174409150	50300	50300	50300	50300	0
127	20240605	163100	174409150	50300	50300	50300	50300	0
128	20240605	163000	174409150	50300	50300	50300	50300	0
129	20240605	162900	174409150	50300	50300	50300	50300	0
130	20240605	162800	174409150	50300	50300	50300	50300	0
131	20240605	162700	174409150	50300	50300	50300	50300	0
132	20240605	162600	174409150	50300	50300	50300	50300	0
133	20240605	162500	174409150	50300	50300	50300	50300	0
134	20240605	162400	174409150	50300	50300	50300	50300	0
135	20240605	162300	174409150	50300	50300	50300	50300	0
136	20240605	162200	174409150	50300	50300	50300	50300	0
137	20240605	162100	174409150	50300	50300	50300	50300	0
138	20240605	162000	174409150	50300	50300	50300	50300	0
139	20240605	161900	174409150	50300	50300	50300	50300	0
140	20240605	161800	174409150	50300	50300	50300	50300	0
141	20240605	161700	174409150	50300	50300	50300	50300	0
142	20240605	161600	174409150	50300	50300	50300	50300	0
143	20240605	161500	174409150	50300	50300	50300	50300	0
144	20240605	161400	174409150	50300	50300	50300	50300	0
145	20240605	161300	174409150	50300	50300	50300	50300	0
146	20240605	161200	174409150	50300	50300	50300	50300	0
147	20240605	161100	174409150	50300	50300	50300	50300	0
148	20240605	161000	174409150	50300	50300	50300	50300	0
149	20240605	160900	174409150	50300	50300	50300	50300	0
150	20240605	160800	174409150	50300	50300	50300	50300	0
151	20240605	160700	174409150	50300	50300	50300	50300	0
152	20240605	160600	174409150	50300	50300	50300	50300	1
153	20240605	160500	174409150	50300	50300	50300	50300	0
154	20240605	160400	174409150	50300	50300	50300	50300	0
155	20240605	160300	174409150	50300	50300	50300	50300	0
156	20240605	160200	174409150	50300	50300	50300	50300	0
157	20240605	160100	174409150	50300	50300	50300	50300	0
158	20240605	160000	174409150	50300	50300	50300	50300	0
159	20240605	155900	174409150	50300	50300	50300	50300	0
160	20240605	155800	174409150	50300	50300	50300	50300	0
161	20240605	155700	174409150	50300	50300	50300	50300	0
162	20240605	155600	174409150	50300	50300	50300	50300	0
163	20240605	155500	174409150	50300	50300	50300	50300	0
164	20240605	155400	174409150	50300	50300	50300	50300	0
165	20240605	155300	174409150	50300	50300	50300	50300	0
166	20240605	155200	174409150	50300	50300	50300	50300	0
167	20240605	155100	174409150	50300	50300	50300	50300	0
168	20240605	155000	174409150	50300	50300	50300	50300	0
169	20240605	154900	174409150	50300	50300	50300	50300	0
170	20240605	154800	174409150	50300	50300	50300	50300	0
171	20240605	154700	174409150	50300	50300	50300	50300	0
172	20240605	154600	174409150	50300	50300	50300	50300	0
173	20240605	154500	174409150	50300	50300	50300	50300	0
174	20240605	154400	174409150	50300	50300	50300	50300	0
175	20240605	154300	174409150	50300	50300	50300	50300	0
176	20240605	154200	174409150	50300	50300	50300	50300	0
177	20240605	154100	174409150	50300	50300	50300	50300	0
178	20240605	154000	174409150	50300	50300	50300	50300	0
179	20240605	153900	174409150	50300	50300	50300	50300	0
180	20240605	153800	174409150	50300	50300	50300	50300	0
181	20240605	153700	174409150	50300	50300	50300	50300	0
182	20240605	153600	174409150	50300	50300	50300	50300	1
183	20240605	153500	174409150	50300	50300	50300	50300	0
184	20240605	153400	174409150	50300	50300	50300	50300	0
185	20240605	153300	174409150	50300	50300	50300	50300	0
186	20240605	153200	174409150	50300	50300	50300	50300	0
187	20240605	153100	174409150	50300	50300	50300	50300	0
188	20240605	153000	174409150	50300	50300	50300	50300	1
189	20240605	152900	174358850	50400	50400	50400	50400	0
190	20240605	152800	174358850	50400	50400	50400	50400	0
191	20240605	152700	174358850	50400	50400	50400	50400	0
192	20240605	152600	174358850	50400	50400	50400	50400	0
193	20240605	152500	174358850	50400	50400	50400	50400	0
194	20240605	152400	174358850	50400	50400	50400	50400	0
195	20240605	152300	174358850	50400	50400	50400	50400	0
196	20240605	152200	174358850	50400	50400	50400	50400	0
197	20240605	152100	174358850	50400	50400	50400	50400	0
198	20240605	152000	174358850	50400	50400	50400	50400	0
199	20240605	151900	174358850	50400	50400	50400	50400	4
200	20240605	151800	174157250	50400	50400	50400	50400	3
201	20240605	151700	174006050	50200	50200	50200	50200	0
202	20240605	151600	174006050	50200	50200	50200	50200	0
203	20240605	151500	174006050	50200	50200	50200	50200	4
204	20240605	151400	173805250	50200	50200	50200	50200	1
205	20240605	151300	173755050	50600	50600	50600	50600	0
206	20240605	151200	173755050	50600	50600	50600	50600	9
207	20240605	151100	173299650	50600	50500	50600	50500	2
208	20240605	151000	173198550	50200	50200	50200	50100	198
209	20240605	150900	163262250	50300	50200	50600	50200	174
210	20240605	150800	154509650	50200	50200	50200	50100	183
211	20240605	150700	145323350	50200	50200	50200	50200	0
212	20240605	150600	145323350	50200	50200	50200	50200	4
213	20240605	150500	145122550	50200	50200	50200	50200	0
214	20240605	150400	145122550	50200	50200	50200	50200	0
215	20240605	150300	145122550	50200	50200	50200	50200	1
216	20240605	150200	145072350	50300	50300	50300	50300	5
217	20240605	150100	144820850	50400	50400	50400	50400	0
218	20240605	150000	144820850	50400	50300	50400	50300	9
219	20240605	145900	144368050	50200	50200	50200	50200	0
220	20240605	145800	144368050	50200	50200	50200	50200	0
221	20240605	145700	144368050	50200	50200	50200	50200	1
222	20240605	145600	144317850	50200	50200	50200	50200	0
223	20240605	145500	144317850	50200	50200	50200	50200	0
224	20240605	145400	144317850	50200	50200	50200	50200	0
225	20240605	145300	144317850	50200	50200	50200	50200	0
226	20240605	145200	144317850	50200	50200	50200	50200	0
227	20240605	145100	144317850	50200	50200	50200	50200	1
228	20240605	145000	144267650	50300	50300	50300	50300	0
229	20240605	144900	144267650	50300	50300	50300	50300	0
230	20240605	144800	144267650	50300	50300	50300	50300	0
231	20240605	144700	144267650	50300	50300	50300	50300	0
232	20240605	144600	144267650	50300	50300	50300	50300	0
233	20240605	144500	144267650	50300	50300	50300	50300	0
234	20240605	144400	144267650	50300	50300	50300	50300	0
235	20240605	144300	144267650	50300	50300	50300	50300	0
236	20240605	144200	144267650	50300	50300	50300	50300	0
237	20240605	144100	144267650	50300	50300	50300	50300	2
238	20240605	144000	144167050	50300	50300	50300	50300	0
239	20240605	143900	144167050	50300	50300	50300	50300	0
240	20240605	143800	144167050	50300	50300	50300	50300	0
241	20240605	143700	144167050	50300	50500	50600	50300	454
242	20240605	143600	121330350	50200	50200	50200	50200	168
243	20240605	143500	112896750	50200	50200	50200	50200	33
244	20240605	143400	111240150	50400	50300	50700	50300	265
245	20240605	143300	97890050	50200	50200	50200	50200	0
246	20240605	143200	97890050	50200	50200	50200	50200	0
247	20240605	143100	97890050	50200	50200	50200	50200	0
248	20240605	143000	97890050	50200	50200	50200	50200	0
249	20240605	142900	97890050	50200	50200	50200	50200	0
250	20240605	142800	97890050	50200	50200	50200	50200	0
251	20240605	142700	97890050	50200	50200	50200	50200	0
252	20240605	142600	97890050	50200	50200	50200	50200	0
253	20240605	142500	97890050	50200	50200	50200	50200	0
254	20240605	142400	97890050	50200	50200	50200	50200	0
255	20240605	142300	97890050	50200	50200	50200	50200	0
256	20240605	142200	97890050	50200	50200	50200	50200	0
257	20240605	142100	97890050	50200	50200	50200	50200	0
258	20240605	142000	97890050	50200	50200	50200	50200	0
259	20240605	141900	97890050	50200	50200	50200	50200	0
260	20240605	141800	97890050	50200	50200	50200	50200	0
261	20240605	141700	97890050	50200	50200	50200	50200	0
262	20240605	141600	97890050	50200	50200	50200	50200	0
263	20240605	141500	97890050	50200	50200	50200	50200	0
264	20240605	141400	97890050	50200	50200	50200	50200	0
265	20240605	141300	97890050	50200	50200	50200	50200	0
266	20240605	141200	97890050	50200	50200	50200	50200	0
267	20240605	141100	97890050	50200	50200	50200	50200	0
268	20240605	141000	97890050	50200	50200	50200	50200	0
269	20240605	140900	97890050	50200	50200	50200	50200	0
270	20240605	140800	97890050	50200	50200	50200	50200	1
271	20240605	140700	97839850	50300	50300	50300	50300	0
272	20240605	140600	97839850	50300	50300	50300	50300	5
273	20240605	140500	97588350	50500	50500	50500	50500	0
274	20240605	140400	97588350	50500	50500	50500	50500	0
275	20240605	140300	97588350	50500	50500	50500	50500	0
276	20240605	140200	97588350	50500	50500	50500	50500	0
277	20240605	140100	97588350	50500	50500	50500	50500	0
278	20240605	140000	97588350	50500	50500	50500	50500	0
279	20240605	135900	97588350	50500	50500	50500	50500	0
280	20240605	135800	97588350	50500	50500	50500	50500	0
281	20240605	135700	97588350	50500	50500	50500	50500	0
282	20240605	135600	97588350	50500	50500	50500	50500	0
283	20240605	135500	97588350	50500	50500	50500	50500	0
284	20240605	135400	97588350	50500	50500	50500	50500	0
285	20240605	135300	97588350	50500	50500	50500	50500	1
286	20240605	135200	97537850	50200	50200	50200	50200	0
287	20240605	135100	97537850	50200	50200	50200	50200	86
288	20240605	135000	93220650	50200	50200	50200	50200	0
289	20240605	134900	93220650	50200	50200	50200	50200	0
290	20240605	134800	93220650	50200	50200	50200	50200	1
291	20240605	134700	93170450	50400	50400	50400	50400	0
292	20240605	134600	93170450	50400	50400	50400	50400	0
293	20240605	134500	93170450	50400	50000	50600	50000	349
294	20240605	134400	75624950	50000	50000	50000	49950	196
295	20240605	134300	65825100	50200	50200	50200	50200	32
296	20240605	134200	64218700	50200	50400	50400	50200	144
297	20240605	134100	56975800	50400	50800	50800	50400	326
298	20240605	134000	40544600	50800	50500	50800	50300	98
299	20240605	133900	35594500	50400	50200	50400	50200	314
300	20240605	133800	19810600	50100	50100	50100	50100	0
301	20240605	133700	19810600	50100	50100	50100	50100	0
302	20240605	133600	19810600	50100	50100	50100	50100	0
303	20240605	133500	19810600	50100	50100	50100	50100	0
304	20240605	133400	19810600	50100	50100	50100	50100	0
305	20240605	133300	19810600	50100	50100	50100	50100	0
306	20240605	133200	19810600	50100	50100	50100	50100	5
307	20240605	133100	19560100	50100	50100	50100	50100	0
308	20240605	133000	19560100	50100	50100	50100	50100	0
309	20240605	132900	19560100	50100	50100	50100	50100	0
310	20240605	132800	19560100	50100	50100	50100	50100	0
311	20240605	132700	19560100	50100	50100	50100	50100	24
312	20240605	132600	18357700	50000	50000	50000	50000	0
313	20240605	132500	18357700	50000	50000	50000	50000	0
314	20240605	132400	18357700	50000	50000	50000	50000	1
315	20240605	132300	18307700	50100	50100	50100	50100	2
316	20240605	132200	18207500	50000	50000	50000	50000	0
317	20240605	132100	18207500	50000	50000	50000	50000	0
318	20240605	132000	18207500	50000	50000	50000	50000	0
319	20240605	131900	18207500	50000	50000	50000	50000	0
320	20240605	131800	18207500	50000	50000	50000	50000	0
321	20240605	131700	18207500	50000	50000	50000	50000	0
322	20240605	131600	18207500	50000	50000	50000	50000	0
323	20240605	131500	18207500	50000	50000	50000	50000	0
324	20240605	131400	18207500	50000	50000	50000	50000	0
325	20240605	131300	18207500	50000	50000	50000	50000	0
326	20240605	131200	18207500	50000	50000	50000	50000	0
327	20240605	131100	18207500	50000	50000	50000	50000	0
328	20240605	131000	18207500	50000	50000	50000	50000	5
329	20240605	130900	17957500	49950	49950	49950	49950	0
330	20240605	130800	17957500	49950	49950	49950	49950	0
331	20240605	130700	17957500	49950	49950	49950	49950	0
332	20240605	130600	17957500	49950	49950	49950	49950	0
333	20240605	130500	17957500	49950	49950	49950	49950	0
334	20240605	130400	17957500	49950	49950	49950	49950	0
335	20240605	130300	17957500	49950	49950	49950	49950	0
336	20240605	130200	17957500	49950	49950	49950	49950	0
337	20240605	130100	17957500	49950	49950	49950	49950	0
338	20240605	130000	17957500	49950	49950	49950	49950	0
339	20240605	125900	17957500	49950	49950	49950	49950	0
340	20240605	125800	17957500	49950	49950	49950	49950	0
341	20240605	125700	17957500	49950	49950	49950	49950	0
342	20240605	125600	17957500	49950	49950	49950	49950	0
343	20240605	125500	17957500	49950	49950	49950	49950	0
344	20240605	125400	17957500	49950	49950	49950	49950	0
345	20240605	125300	17957500	49950	49950	49950	49950	0
346	20240605	125200	17957500	49950	49950	49950	49950	0
347	20240605	125100	17957500	49950	49950	49950	49950	0
348	20240605	125000	17957500	49950	49950	49950	49950	0
349	20240605	124900	17957500	49950	49950	49950	49950	0
350	20240605	124800	17957500	49950	49950	49950	49950	0
351	20240605	124700	17957500	49950	49950	49950	49950	0
352	20240605	124600	17957500	49950	49950	49950	49950	0
353	20240605	124500	17957500	49950	49950	49950	49950	0
354	20240605	124400	17957500	49950	49950	49950	49950	0
355	20240605	124300	17957500	49950	49950	49950	49950	0
356	20240605	124200	17957500	49950	49950	49950	49950	0
357	20240605	124100	17957500	49950	49950	49950	49950	0
358	20240605	124000	17957500	49950	49950	49950	49950	0
359	20240605	123900	17957500	49950	49950	49950	49950	0
360	20240605	123800	17957500	49950	49950	49950	49950	0
361	20240605	123700	17957500	49950	49950	49950	49950	0
362	20240605	123600	17957500	49950	49950	49950	49950	0
363	20240605	123500	17957500	49950	49950	49950	49950	0
364	20240605	123400	17957500	49950	49950	49950	49950	0
365	20240605	123300	17957500	49950	49950	49950	49950	0
366	20240605	123200	17957500	49950	49950	49950	49950	0
367	20240605	123100	17957500	49950	49950	49950	49950	0
368	20240605	123000	17957500	49950	49950	49950	49950	0
369	20240605	122900	17957500	49950	49950	49950	49950	0
370	20240605	122800	17957500	49950	49950	49950	49950	0
371	20240605	122700	17957500	49950	49950	49950	49950	0
372	20240605	122600	17957500	49950	49950	49950	49950	0
373	20240605	122500	17957500	49950	49950	49950	49950	0
374	20240605	122400	17957500	49950	49950	49950	49950	0
375	20240605	122300	17957500	49950	49950	49950	49950	0
376	20240605	122200	17957500	49950	49950	49950	49950	0
377	20240605	122100	17957500	49950	49950	49950	49950	0
378	20240605	122000	17957500	49950	50000	50000	49950	50
379	20240605	121900	15459700	50100	50100	50100	50100	0
380	20240605	121800	15459700	50100	50100	50100	50100	0
381	20240605	121700	15459700	50100	50100	50100	50100	0
382	20240605	121600	15459700	50100	50100	50100	50100	0
383	20240605	121500	15459700	50100	50100	50100	50100	0
384	20240605	121400	15459700	50100	50100	50100	50100	0
385	20240605	121300	15459700	50100	50100	50100	50100	0
386	20240605	121200	15459700	50100	50100	50100	50100	0
387	20240605	121100	15459700	50100	50100	50100	50100	0
388	20240605	121000	15459700	50100	50200	50200	50100	8
389	20240605	120900	15058300	50200	50200	50200	50200	0
390	20240605	120800	15058300	50200	50200	50200	50200	0
391	20240605	120700	15058300	50200	50200	50200	50200	0
392	20240605	120600	15058300	50200	50200	50200	50200	0
393	20240605	120500	15058300	50200	50200	50200	50200	0
394	20240605	120400	15058300	50200	50200	50200	50200	0
395	20240605	120300	15058300	50200	50200	50200	50200	0
396	20240605	120200	15058300	50200	50200	50200	50200	0
397	20240605	120100	15058300	50200	50200	50200	50200	0
398	20240605	120000	15058300	50200	50200	50200	50200	0
399	20240605	115900	15058300	50200	50200	50200	50200	0
400	20240605	115800	15058300	50200	50200	50200	50200	0
401	20240605	115700	15058300	50200	50200	50200	50200	0
402	20240605	115600	15058300	50200	50200	50200	50200	0
403	20240605	115500	15058300	50200	50200	50200	50200	0
404	20240605	115400	15058300	50200	50200	50200	50200	0
405	20240605	115300	15058300	50200	50200	50200	50200	0
406	20240605	115200	15058300	50200	50200	50200	50200	22
407	20240605	115100	13953900	50100	50100	50100	50100	8
408	20240605	115000	13553100	50100	50100	50100	50100	20
409	20240605	114900	12551100	50100	50100	50100	50100	0
410	20240605	114800	12551100	50100	50100	50100	50100	0
411	20240605	114700	12551100	50100	50100	50100	50100	0
412	20240605	114600	12551100	50100	50100	50100	50100	0
413	20240605	114500	12551100	50100	50100	50100	50100	0
414	20240605	114400	12551100	50100	50100	50100	50100	0
415	20240605	114300	12551100	50100	50100	50100	50100	0
416	20240605	114200	12551100	50100	50100	50100	50100	0
417	20240605	114100	12551100	50100	50100	50100	50100	0
418	20240605	114000	12551100	50100	50100	50100	50100	0
419	20240605	113900	12551100	50100	50100	50100	50100	0
420	20240605	113800	12551100	50100	50100	50100	50100	0
421	20240605	113700	12551100	50100	50100	50100	50100	0
422	20240605	113600	12551100	50100	50100	50100	50100	0
423	20240605	113500	12551100	50100	50100	50100	50100	0
424	20240605	113400	12551100	50100	50100	50100	50100	0
425	20240605	113300	12551100	50100	50100	50100	50100	0
426	20240605	113200	12551100	50100	50100	50100	50100	0
427	20240605	113100	12551100	50100	50100	50100	50100	0
428	20240605	113000	12551100	50100	50100	50100	50100	0
429	20240605	112900	12551100	50100	50100	50100	50100	0
430	20240605	112800	12551100	50100	50100	50100	50100	0
431	20240605	112700	12551100	50100	50100	50100	50100	1
432	20240605	112600	12501000	50000	50000	50000	50000	0
433	20240605	112500	12501000	50000	50000	50000	50000	0
434	20240605	112400	12501000	50000	50000	50000	50000	0
435	20240605	112300	12501000	50000	50000	50000	50000	0
436	20240605	112200	12501000	50000	50000	50000	50000	0
437	20240605	112100	12501000	50000	50000	50000	50000	0
438	20240605	112000	12501000	50000	50000	50000	50000	0
439	20240605	111900	12501000	50000	50000	50000	50000	0
440	20240605	111800	12501000	50000	50000	50000	50000	0
441	20240605	111700	12501000	50000	50000	50000	50000	0
442	20240605	111600	12501000	50000	50000	50000	50000	0
443	20240605	111500	12501000	50000	50000	50000	50000	0
444	20240605	111400	12501000	50000	50000	50000	50000	0
445	20240605	111300	12501000	50000	50000	50000	50000	0
446	20240605	111200	12501000	50000	50000	50000	50000	0
447	20240605	111100	12501000	50000	50000	50000	50000	0
448	20240605	111000	12501000	50000	50000	50000	50000	5
449	20240605	110900	12251000	50000	50000	50000	50000	0
450	20240605	110800	12251000	50000	50000	50000	50000	0
451	20240605	110700	12251000	50000	50000	50000	50000	0
452	20240605	110600	12251000	50000	50000	50000	50000	0
453	20240605	110500	12251000	50000	50000	50000	50000	0
454	20240605	110400	12251000	50000	50000	50000	50000	0
455	20240605	110300	12251000	50000	50000	50000	50000	0
456	20240605	110200	12251000	50000	50000	50000	50000	0
457	20240605	110100	12251000	50000	50000	50000	50000	0
458	20240605	110000	12251000	50000	50000	50000	50000	0
459	20240605	105900	12251000	50000	50000	50000	50000	0
460	20240605	105800	12251000	50000	50000	50000	50000	0
461	20240605	105700	12251000	50000	50000	50000	50000	0
462	20240605	105600	12251000	50000	50000	50000	50000	0
463	20240605	105500	12251000	50000	50000	50000	50000	0
464	20240605	105400	12251000	50000	50000	50000	50000	0
465	20240605	105300	12251000	50000	50000	50000	50000	0
466	20240605	105200	12251000	50000	50000	50000	50000	0
467	20240605	105100	12251000	50000	50000	50000	50000	0
468	20240605	105000	12251000	50000	50000	50000	50000	0
469	20240605	104900	12251000	50000	50000	50000	50000	0
470	20240605	104800	12251000	50000	50000	50000	50000	0
471	20240605	104700	12251000	50000	50000	50000	50000	0
472	20240605	104600	12251000	50000	50000	50000	50000	0
473	20240605	104500	12251000	50000	50000	50000	50000	0
474	20240605	104400	12251000	50000	50000	50000	50000	0
475	20240605	104300	12251000	50000	50000	50000	50000	0
476	20240605	104200	12251000	50000	50000	50000	50000	0
477	20240605	104100	12251000	50000	50000	50000	50000	0
478	20240605	104000	12251000	50000	50000	50000	50000	0
479	20240605	103900	12251000	50000	50000	50000	50000	0
480	20240605	103800	12251000	50000	50000	50000	50000	0
481	20240605	103700	12251000	50000	50000	50000	50000	0
482	20240605	103600	12251000	50000	50000	50000	50000	0
483	20240605	103500	12251000	50000	50000	50000	50000	0
484	20240605	103400	12251000	50000	50000	50000	50000	0
485	20240605	103300	12251000	50000	50000	50000	50000	0
486	20240605	103200	12251000	50000	50000	50000	50000	0
487	20240605	103100	12251000	50000	50000	50000	50000	0
488	20240605	103000	12251000	50000	50000	50000	50000	0
489	20240605	102900	12251000	50000	50000	50000	50000	0
490	20240605	102800	12251000	50000	50000	50000	50000	0
491	20240605	102700	12251000	50000	50000	50000	50000	0
492	20240605	102600	12251000	50000	50000	50000	50000	0
493	20240605	102500	12251000	50000	50000	50000	50000	0
494	20240605	102400	12251000	50000	50000	50000	50000	34
495	20240605	102300	10551000	50000	50000	50000	50000	0
496	20240605	102200	10551000	50000	50000	50000	50000	0
497	20240605	102100	10551000	50000	50000	50000	50000	0
498	20240605	102000	10551000	50000	50000	50000	50000	0
499	20240605	101900	10551000	50000	50000	50000	50000	0
500	20240605	101800	10551000	50000	50000	50000	50000	0
501	20240605	101700	10551000	50000	50000	50000	50000	0
502	20240605	101600	10551000	50000	50000	50000	50000	0
503	20240605	101500	10551000	50000	50000	50000	50000	0
504	20240605	101400	10551000	50000	50000	50000	50000	0
505	20240605	101300	10551000	50000	50000	50000	50000	0
506	20240605	101200	10551000	50000	50000	50000	50000	0
507	20240605	101100	10551000	50000	50000	50000	50000	0
508	20240605	101000	10551000	50000	50000	50000	50000	5
509	20240605	100900	10301000	49950	49950	49950	49950	10
510	20240605	100800	9801500	50000	50000	50000	50000	0
511	20240605	100700	9801500	50000	50000	50000	50000	0
512	20240605	100600	9801500	50000	50000	50000	50000	0
513	20240605	100500	9801500	50000	50000	50000	50000	0
514	20240605	100400	9801500	50000	50000	50000	50000	0
515	20240605	100300	9801500	50000	50000	50000	50000	0
516	20240605	100200	9801500	50000	50000	50000	50000	4
517	20240605	100100	9601500	50000	50000	50000	50000	0
518	20240605	100000	9601500	50000	50000	50000	50000	0
519	20240605	095900	9601500	50000	50000	50000	50000	0
520	20240605	095800	9601500	50000	50000	50000	50000	0
521	20240605	095700	9601500	50000	50000	50000	50000	0
522	20240605	095600	9601500	50000	50000	50000	50000	1
523	20240605	095500	9551500	50100	50100	50100	50100	0
524	20240605	095400	9551500	50100	50100	50100	50100	0
525	20240605	095300	9551500	50100	50100	50100	50100	0
526	20240605	095200	9551500	50100	50100	50100	50100	0
527	20240605	095100	9551500	50100	50000	50100	50000	51
528	20240605	095000	7001300	49950	49950	49950	49950	0
529	20240605	094900	7001300	49950	49950	49950	49950	0
530	20240605	094800	7001300	49950	49950	49950	49950	0
531	20240605	094700	7001300	49950	49950	49950	49950	0
532	20240605	094600	7001300	49950	49950	49950	49950	0
533	20240605	094500	7001300	49950	49950	49950	49950	20
534	20240605	094400	6002300	50000	50000	50000	50000	0
535	20240605	094300	6002300	50000	50000	50000	50000	0
536	20240605	094200	6002300	50000	50000	50000	50000	0
537	20240605	094100	6002300	50000	50000	50000	50000	0
538	20240605	094000	6002300	50000	50000	50000	50000	0
539	20240605	093900	6002300	50000	50000	50000	50000	0
540	20240605	093800	6002300	50000	50000	50000	50000	0
541	20240605	093700	6002300	50000	50000	50000	50000	0
542	20240605	093600	6002300	50000	50000	50000	50000	0
543	20240605	093500	6002300	50000	50000	50000	50000	0
544	20240605	093400	6002300	50000	50000	50000	50000	0
545	20240605	093300	6002300	50000	50000	50000	50000	13
546	20240605	093200	5352300	50100	50100	50100	50100	0
547	20240605	093100	5352300	50100	50100	50100	50100	0
548	20240605	093000	5352300	50100	50100	50100	50100	0
549	20240605	092900	5352300	50100	50100	50100	50100	0
550	20240605	092800	5352300	50100	50100	50100	50100	0
551	20240605	092700	5352300	50100	50100	50100	50100	0
552	20240605	092600	5352300	50100	50100	50100	50100	0
553	20240605	092500	5352300	50100	50100	50100	50100	0
554	20240605	092400	5352300	50100	50100	50100	50100	1
555	20240605	092300	5302200	50100	50100	50100	50100	21
556	20240605	092200	4250100	50000	50000	50000	50000	0
557	20240605	092100	4250100	50000	50000	50000	50000	29
558	20240605	092000	2800100	50000	50000	50000	50000	0
559	20240605	091900	2800100	50000	50000	50000	50000	0
560	20240605	091800	2800100	50000	50000	50000	50000	0
561	20240605	091700	2800100	50000	50000	50000	50000	0
562	20240605	091600	2800100	50000	50000	50000	50000	0
563	20240605	091500	2800100	50000	50000	50000	50000	4
564	20240605	091400	2600100	49950	49950	49950	49950	0
565	20240605	091300	2600100	49950	49950	49950	49950	0
566	20240605	091200	2600100	49950	49950	49950	49950	2
567	20240605	091100	2500200	49950	49950	49950	49950	0
568	20240605	091000	2500200	49950	49950	49950	49950	6
569	20240605	090900	2200500	50000	50000	50000	50000	1
570	20240605	090800	2150500	49900	49900	49900	49900	0
571	20240605	090700	2150500	49900	49900	49900	49900	1
572	20240605	090600	2100600	50200	50200	50200	50200	0
573	20240605	090500	2100600	50200	50200	50200	50200	0
574	20240605	090400	2100600	50200	50200	50200	50200	0
575	20240605	090300	2100600	50200	50200	50200	50200	0
576	20240605	090200	2100600	50200	50200	50200	50200	1
577	20240605	090100	2050400	50000	50000	50000	50000	0
578	20240605	090000	2050400	50000	50200	50200	50000	41