KissMeData/107640/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201400	138744850	44000	44000	44000	44000	1
3	20240605	201300	138744850	44000	44000	44000	44000	0
4	20240605	201200	138744850	44000	44000	44000	44000	0
5	20240605	201100	138744850	44000	44000	44000	44000	0
6	20240605	201000	138744850	44000	44000	44000	44000	0
7	20240605	200900	138744850	44000	44000	44000	44000	0
8	20240605	200800	138744850	44000	44000	44000	44000	0
9	20240605	200700	138744850	44000	44000	44000	44000	0
10	20240605	200600	138744850	44000	44000	44000	44000	0
11	20240605	200500	138744850	44000	44000	44000	44000	0
12	20240605	200400	138744850	44000	44000	44000	44000	0
13	20240605	200300	138744850	44000	44000	44000	44000	0
14	20240605	200200	138744850	44000	44000	44000	44000	0
15	20240605	200100	138744850	44000	44000	44000	44000	0
16	20240605	200000	138744850	44000	44000	44000	44000	0
17	20240605	195900	138744850	44000	44000	44000	44000	0
18	20240605	195800	138744850	44000	44000	44000	44000	0
19	20240605	195700	138744850	44000	44000	44000	44000	0
20	20240605	195600	138744850	44000	44000	44000	44000	0
21	20240605	195500	138744850	44000	44000	44000	44000	0
22	20240605	195400	138744850	44000	44000	44000	44000	0
23	20240605	195300	138744850	44000	44000	44000	44000	0
24	20240605	195200	138744850	44000	44000	44000	44000	0
25	20240605	195100	138744850	44000	44000	44000	44000	0
26	20240605	195000	138744850	44000	44000	44000	44000	0
27	20240605	194900	138744850	44000	44000	44000	44000	0
28	20240605	194800	138744850	44000	44000	44000	44000	0
29	20240605	194700	138744850	44000	44000	44000	44000	0
30	20240605	194600	138744850	44000	44000	44000	44000	0
31	20240605	194500	138744850	44000	44000	44000	44000	0
32	20240605	194400	138744850	44000	44000	44000	44000	1
33	20240605	194300	138744850	44000	44000	44000	44000	0
34	20240605	194200	138744850	44000	44000	44000	44000	0
35	20240605	194100	138744850	44000	44000	44000	44000	0
36	20240605	194000	138744850	44000	44000	44000	44000	0
37	20240605	193900	138744850	44000	44000	44000	44000	0
38	20240605	193800	138744850	44000	44000	44000	44000	0
39	20240605	193700	138744850	44000	44000	44000	44000	0
40	20240605	193600	138744850	44000	44000	44000	44000	0
41	20240605	193500	138744850	44000	44000	44000	44000	0
42	20240605	193400	138744850	44000	44000	44000	44000	0
43	20240605	193300	138744850	44000	44000	44000	44000	0
44	20240605	193200	138744850	44000	44000	44000	44000	0
45	20240605	193100	138744850	44000	44000	44000	44000	0
46	20240605	193000	138744850	44000	44000	44000	44000	0
47	20240605	192900	138744850	44000	44000	44000	44000	0
48	20240605	192800	138744850	44000	44000	44000	44000	0
49	20240605	192700	138744850	44000	44000	44000	44000	0
50	20240605	192600	138744850	44000	44000	44000	44000	0
51	20240605	192500	138744850	44000	44000	44000	44000	0
52	20240605	192400	138744850	44000	44000	44000	44000	0
53	20240605	192300	138744850	44000	44000	44000	44000	0
54	20240605	192200	138744850	44000	44000	44000	44000	0
55	20240605	192100	138744850	44000	44000	44000	44000	0
56	20240605	192000	138744850	44000	44000	44000	44000	0
57	20240605	191900	138744850	44000	44000	44000	44000	0
58	20240605	191800	138744850	44000	44000	44000	44000	0
59	20240605	191700	138744850	44000	44000	44000	44000	0
60	20240605	191600	138744850	44000	44000	44000	44000	0
61	20240605	191500	138744850	44000	44000	44000	44000	0
62	20240605	191400	138744850	44000	44000	44000	44000	1
63	20240605	191300	138744850	44000	44000	44000	44000	0
64	20240605	191200	138744850	44000	44000	44000	44000	0
65	20240605	191100	138744850	44000	44000	44000	44000	0
66	20240605	191000	138744850	44000	44000	44000	44000	0
67	20240605	190900	138744850	44000	44000	44000	44000	0
68	20240605	190800	138744850	44000	44000	44000	44000	0
69	20240605	190700	138744850	44000	44000	44000	44000	0
70	20240605	190600	138744850	44000	44000	44000	44000	0
71	20240605	190500	138744850	44000	44000	44000	44000	0
72	20240605	190400	138744850	44000	44000	44000	44000	0
73	20240605	190300	138744850	44000	44000	44000	44000	0
74	20240605	190200	138744850	44000	44000	44000	44000	0
75	20240605	190100	138744850	44000	44000	44000	44000	0
76	20240605	190000	138744850	44000	44000	44000	44000	0
77	20240605	185900	138744850	44000	44000	44000	44000	0
78	20240605	185800	138744850	44000	44000	44000	44000	0
79	20240605	185700	138744850	44000	44000	44000	44000	0
80	20240605	185600	138744850	44000	44000	44000	44000	0
81	20240605	185500	138744850	44000	44000	44000	44000	0
82	20240605	185400	138744850	44000	44000	44000	44000	0
83	20240605	185300	138744850	44000	44000	44000	44000	0
84	20240605	185200	138744850	44000	44000	44000	44000	0
85	20240605	185100	138744850	44000	44000	44000	44000	0
86	20240605	185000	138744850	44000	44000	44000	44000	0
87	20240605	184900	138744850	44000	44000	44000	44000	0
88	20240605	184800	138744850	44000	44000	44000	44000	0
89	20240605	184700	138744850	44000	44000	44000	44000	0
90	20240605	184600	138744850	44000	44000	44000	44000	0
91	20240605	184500	138744850	44000	44000	44000	44000	0
92	20240605	184400	138744850	44000	44000	44000	44000	1
93	20240605	184300	138744850	44000	44000	44000	44000	0
94	20240605	184200	138744850	44000	44000	44000	44000	0
95	20240605	184100	138744850	44000	44000	44000	44000	0
96	20240605	184000	138744850	44000	44000	44000	44000	0
97	20240605	183900	138744850	44000	44000	44000	44000	0
98	20240605	183800	138744850	44000	44000	44000	44000	0
99	20240605	183700	138744850	44000	44000	44000	44000	0
100	20240605	183600	138744850	44000	44000	44000	44000	0
101	20240605	183500	138744850	44000	44000	44000	44000	0
102	20240605	183400	138744850	44000	44000	44000	44000	0
103	20240605	183300	138744850	44000	44000	44000	44000	0
104	20240605	183200	138744850	44000	44000	44000	44000	0
105	20240605	183100	138744850	44000	44000	44000	44000	0
106	20240605	183000	138744850	44000	44000	44000	44000	0
107	20240605	182900	138744850	44000	44000	44000	44000	0
108	20240605	182800	138744850	44000	44000	44000	44000	0
109	20240605	182700	138744850	44000	44000	44000	44000	0
110	20240605	182600	138744850	44000	44000	44000	44000	0
111	20240605	182500	138744850	44000	44000	44000	44000	0
112	20240605	182400	138744850	44000	44000	44000	44000	0
113	20240605	182300	138744850	44000	44000	44000	44000	0
114	20240605	182200	138744850	44000	44000	44000	44000	0
115	20240605	182100	138744850	44000	44000	44000	44000	0
116	20240605	182000	138744850	44000	44000	44000	44000	0
117	20240605	181900	138744850	44000	44000	44000	44000	0
118	20240605	181800	138744850	44000	44000	44000	44000	0
119	20240605	181700	138744850	44000	44000	44000	44000	0
120	20240605	181600	138744850	44000	44000	44000	44000	0
121	20240605	181500	138744850	44000	44000	44000	44000	0
122	20240605	181400	138744850	44000	44000	44000	44000	1
123	20240605	181300	138744850	44000	44000	44000	44000	0
124	20240605	181200	138744850	44000	44000	44000	44000	0
125	20240605	181100	138744850	44000	44000	44000	44000	0
126	20240605	181000	138744850	44000	44000	44000	44000	0
127	20240605	180900	138744850	44000	44000	44000	44000	0
128	20240605	180800	138744850	44000	44000	44000	44000	0
129	20240605	180700	138744850	44000	44000	44000	44000	0
130	20240605	180600	138744850	44000	44000	44000	44000	0
131	20240605	180500	138744850	44000	44000	44000	44000	0
132	20240605	180400	138744850	44000	44000	44000	44000	0
133	20240605	180300	138744850	44000	44000	44000	44000	0
134	20240605	180200	138744850	44000	44000	44000	44000	0
135	20240605	180100	138744850	44000	44000	44000	44000	0
136	20240605	180000	138744850	44000	44000	44000	44000	0
137	20240605	175900	138744850	44000	44000	44000	44000	0
138	20240605	175800	138744850	44000	44000	44000	44000	0
139	20240605	175700	138744850	44000	44000	44000	44000	0
140	20240605	175600	138744850	44000	44000	44000	44000	0
141	20240605	175500	138744850	44000	44000	44000	44000	0
142	20240605	175400	138744850	44000	44000	44000	44000	0
143	20240605	175300	138744850	44000	44000	44000	44000	0
144	20240605	175200	138744850	44000	44000	44000	44000	0
145	20240605	175100	138744850	44000	44000	44000	44000	0
146	20240605	175000	138744850	44000	44000	44000	44000	0
147	20240605	174900	138744850	44000	44000	44000	44000	0
148	20240605	174800	138744850	44000	44000	44000	44000	0
149	20240605	174700	138744850	44000	44000	44000	44000	0
150	20240605	174600	138744850	44000	44000	44000	44000	0
151	20240605	174500	138744850	44000	44000	44000	44000	0
152	20240605	174400	138744850	44000	44000	44000	44000	1
153	20240605	174300	138744850	44000	44000	44000	44000	0
154	20240605	174200	138744850	44000	44000	44000	44000	0
155	20240605	174100	138744850	44000	44000	44000	44000	0
156	20240605	174000	138744850	44000	44000	44000	44000	0
157	20240605	173900	138744850	44000	44000	44000	44000	0
158	20240605	173800	138744850	44000	44000	44000	44000	0
159	20240605	173700	138744850	44000	44000	44000	44000	0
160	20240605	173600	138744850	44000	44000	44000	44000	0
161	20240605	173500	138744850	44000	44000	44000	44000	0
162	20240605	173400	138744850	44000	44000	44000	44000	0
163	20240605	173300	138744850	44000	44000	44000	44000	0
164	20240605	173200	138744850	44000	44000	44000	44000	0
165	20240605	173100	138744850	44000	44000	44000	44000	0
166	20240605	173000	138744850	44000	44000	44000	44000	0
167	20240605	172900	138744850	44000	44000	44000	44000	0
168	20240605	172800	138744850	44000	44000	44000	44000	0
169	20240605	172700	138744850	44000	44000	44000	44000	0
170	20240605	172600	138744850	44000	44000	44000	44000	0
171	20240605	172500	138744850	44000	44000	44000	44000	0
172	20240605	172400	138744850	44000	44000	44000	44000	0
173	20240605	172300	138744850	44000	44000	44000	44000	0
174	20240605	172200	138744850	44000	44000	44000	44000	0
175	20240605	172100	138744850	44000	44000	44000	44000	0
176	20240605	172000	138744850	44000	44000	44000	44000	0
177	20240605	171900	138744850	44000	44000	44000	44000	0
178	20240605	171800	138744850	44000	44000	44000	44000	0
179	20240605	171700	138744850	44000	44000	44000	44000	0
180	20240605	171600	138744850	44000	44000	44000	44000	0
181	20240605	171500	138744850	44000	44000	44000	44000	0
182	20240605	171400	138744850	44000	44000	44000	44000	1
183	20240605	171300	138744850	44000	44000	44000	44000	0
184	20240605	171200	138744850	44000	44000	44000	44000	0
185	20240605	171100	138744850	44000	44000	44000	44000	0
186	20240605	171000	138744850	44000	44000	44000	44000	0
187	20240605	170900	138744850	44000	44000	44000	44000	0
188	20240605	170800	138744850	44000	44000	44000	44000	0
189	20240605	170700	138744850	44000	44000	44000	44000	0
190	20240605	170600	138744850	44000	44000	44000	44000	0
191	20240605	170500	138744850	44000	44000	44000	44000	0
192	20240605	170400	138744850	44000	44000	44000	44000	0
193	20240605	170300	138744850	44000	44000	44000	44000	0
194	20240605	170200	138744850	44000	44000	44000	44000	0
195	20240605	170100	138744850	44000	44000	44000	44000	0
196	20240605	170000	138744850	44000	44000	44000	44000	0
197	20240605	165900	138744850	44000	44000	44000	44000	0
198	20240605	165800	138744850	44000	44000	44000	44000	0
199	20240605	165700	138744850	44000	44000	44000	44000	0
200	20240605	165600	138744850	44000	44000	44000	44000	0
201	20240605	165500	138744850	44000	44000	44000	44000	0
202	20240605	165400	138744850	44000	44000	44000	44000	0
203	20240605	165300	138744850	44000	44000	44000	44000	0
204	20240605	165200	138744850	44000	44000	44000	44000	0
205	20240605	165100	138744850	44000	44000	44000	44000	0
206	20240605	165000	138744850	44000	44000	44000	44000	0
207	20240605	164900	138744850	44000	44000	44000	44000	0
208	20240605	164800	138744850	44000	44000	44000	44000	0
209	20240605	164700	138744850	44000	44000	44000	44000	0
210	20240605	164600	138744850	44000	44000	44000	44000	0
211	20240605	164500	138744850	44000	44000	44000	44000	0
212	20240605	164400	138744850	44000	44000	44000	44000	1
213	20240605	164300	138744850	44000	44000	44000	44000	0
214	20240605	164200	138744850	44000	44000	44000	44000	0
215	20240605	164100	138744850	44000	44000	44000	44000	0
216	20240605	164000	138744850	44000	44000	44000	44000	0
217	20240605	163900	138744850	44000	44000	44000	44000	0
218	20240605	163800	138744850	44000	44000	44000	44000	0
219	20240605	163700	138744850	44000	44000	44000	44000	0
220	20240605	163600	138744850	44000	44000	44000	44000	0
221	20240605	163500	138744850	44000	44000	44000	44000	0
222	20240605	163400	138744850	44000	44000	44000	44000	0
223	20240605	163300	138744850	44000	44000	44000	44000	0
224	20240605	163200	138744850	44000	44000	44000	44000	0
225	20240605	163100	138744850	44000	44000	44000	44000	0
226	20240605	163000	138744850	44000	44000	44000	44000	0
227	20240605	162900	138744850	44000	44000	44000	44000	0
228	20240605	162800	138744850	44000	44000	44000	44000	0
229	20240605	162700	138744850	44000	44000	44000	44000	0
230	20240605	162600	138744850	44000	44000	44000	44000	0
231	20240605	162500	138744850	44000	44000	44000	44000	0
232	20240605	162400	138744850	44000	44000	44000	44000	0
233	20240605	162300	138744850	44000	44000	44000	44000	0
234	20240605	162200	138744850	44000	44000	44000	44000	0
235	20240605	162100	138744850	44000	44000	44000	44000	0
236	20240605	162000	138744850	44000	44000	44000	44000	0
237	20240605	161900	138744850	44000	44000	44000	44000	0
238	20240605	161800	138744850	44000	44000	44000	44000	0
239	20240605	161700	138744850	44000	44000	44000	44000	0
240	20240605	161600	138744850	44000	44000	44000	44000	0
241	20240605	161500	138744850	44000	44000	44000	44000	0
242	20240605	161400	138744850	44000	44000	44000	44000	1
243	20240605	161300	138744850	44000	44000	44000	44000	0
244	20240605	161200	138744850	44000	44000	44000	44000	0
245	20240605	161100	138744850	44000	44000	44000	44000	0
246	20240605	161000	138744850	44000	44000	44000	44000	0
247	20240605	160900	138744850	44000	44000	44000	44000	0
248	20240605	160800	138744850	44000	44000	44000	44000	0
249	20240605	160700	138744850	44000	44000	44000	44000	0
250	20240605	160600	138744850	44000	44000	44000	44000	0
251	20240605	160500	138744850	44000	44000	44000	44000	0
252	20240605	160400	138744850	44000	44000	44000	44000	0
253	20240605	160300	138744850	44000	44000	44000	44000	0
254	20240605	160200	138744850	44000	44000	44000	44000	0
255	20240605	160100	138744850	44000	44000	44000	44000	0
256	20240605	160000	138744850	44000	44000	44000	44000	0
257	20240605	155900	138744850	44000	44000	44000	44000	0
258	20240605	155800	138744850	44000	44000	44000	44000	0
259	20240605	155700	138744850	44000	44000	44000	44000	0
260	20240605	155600	138744850	44000	44000	44000	44000	0
261	20240605	155500	138744850	44000	44000	44000	44000	0
262	20240605	155400	138744850	44000	44000	44000	44000	0
263	20240605	155300	138744850	44000	44000	44000	44000	0
264	20240605	155200	138744850	44000	44000	44000	44000	0
265	20240605	155100	138744850	44000	44000	44000	44000	0
266	20240605	155000	138744850	44000	44000	44000	44000	0
267	20240605	154900	138744850	44000	44000	44000	44000	0
268	20240605	154800	138744850	44000	44000	44000	44000	0
269	20240605	154700	138744850	44000	44000	44000	44000	0
270	20240605	154600	138744850	44000	44000	44000	44000	0
271	20240605	154500	138744850	44000	44000	44000	44000	0
272	20240605	154400	138744850	44000	44000	44000	44000	1
273	20240605	154300	138744850	44000	44000	44000	44000	0
274	20240605	154200	138744850	44000	44000	44000	44000	0
275	20240605	154100	138744850	44000	44000	44000	44000	0
276	20240605	154000	138744850	44000	44000	44000	44000	0
277	20240605	153900	138744850	44000	44000	44000	44000	0
278	20240605	153800	138744850	44000	44000	44000	44000	0
279	20240605	153700	138744850	44000	44000	44000	44000	0
280	20240605	153600	138744850	44000	44000	44000	44000	0
281	20240605	153500	138744850	44000	44000	44000	44000	0
282	20240605	153400	138744850	44000	44000	44000	44000	0
283	20240605	153300	138744850	44000	44000	44000	44000	0
284	20240605	153200	138744850	44000	44000	44000	44000	0
285	20240605	153100	138744850	44000	44000	44000	44000	0
286	20240605	153000	138744850	44000	44000	44000	44000	1
287	20240605	152900	138700850	44000	44000	44000	44000	0
288	20240605	152800	138700850	44000	44000	44000	44000	0
289	20240605	152700	138700850	44000	44000	44000	44000	0
290	20240605	152600	138700850	44000	44000	44000	44000	0
291	20240605	152500	138700850	44000	44000	44000	44000	0
292	20240605	152400	138700850	44000	44000	44000	44000	0
293	20240605	152300	138700850	44000	44000	44000	44000	0
294	20240605	152200	138700850	44000	44000	44000	44000	0
295	20240605	152100	138700850	44000	44000	44000	44000	0
296	20240605	152000	138700850	44000	44000	44000	44000	0
297	20240605	151900	138700850	44000	44000	44000	44000	9
298	20240605	151800	138304850	44000	44000	44000	44000	0
299	20240605	151700	138304850	44000	44000	44000	44000	0
300	20240605	151600	138304850	44000	44000	44000	44000	0
301	20240605	151500	138304850	44000	44000	44000	44000	0
302	20240605	151400	138304850	44000	44000	44000	44000	0
303	20240605	151300	138304850	44000	44000	44000	44000	0
304	20240605	151200	138304850	44000	44000	44000	44000	0
305	20240605	151100	138304850	44000	44000	44000	44000	0
306	20240605	151000	138304850	44000	44000	44000	44000	0
307	20240605	150900	138304850	44000	44000	44000	44000	0
308	20240605	150800	138304850	44000	44000	44000	44000	0
309	20240605	150700	138304850	44000	44000	44000	44000	0
310	20240605	150600	138304850	44000	44000	44000	44000	0
311	20240605	150500	138304850	44000	44000	44000	44000	0
312	20240605	150400	138304850	44000	44000	44000	44000	0
313	20240605	150300	138304850	44000	44000	44000	44000	0
314	20240605	150200	138304850	44000	44000	44000	44000	0
315	20240605	150100	138304850	44000	44000	44000	44000	0
316	20240605	150000	138304850	44000	44000	44000	44000	0
317	20240605	145900	138304850	44000	44000	44000	44000	0
318	20240605	145800	138304850	44000	44000	44000	44000	0
319	20240605	145700	138304850	44000	44000	44000	44000	0
320	20240605	145600	138304850	44000	44000	44000	44000	0
321	20240605	145500	138304850	44000	44000	44000	44000	0
322	20240605	145400	138304850	44000	44000	44000	44000	0
323	20240605	145300	138304850	44000	44000	44000	44000	0
324	20240605	145200	138304850	44000	44000	44000	44000	0
325	20240605	145100	138304850	44000	44000	44000	44000	1
326	20240605	145000	138260850	43850	43850	43850	43850	0
327	20240605	144900	138260850	43850	43050	43850	43050	92
328	20240605	144800	134248300	41850	41850	41850	41850	0
329	20240605	144700	134248300	41850	41850	41850	41850	38
330	20240605	144600	132658000	43200	43200	43200	43200	0
331	20240605	144500	132658000	43200	43200	43200	43200	0
332	20240605	144400	132658000	43200	43200	43200	43200	0
333	20240605	144300	132658000	43200	43200	43200	43200	0
334	20240605	144200	132658000	43200	43200	43200	43200	0
335	20240605	144100	132658000	43200	41800	43200	41800	18
336	20240605	144000	131904200	41800	41800	41800	41800	0
337	20240605	143900	131904200	41800	41800	41800	41800	5
338	20240605	143800	131695200	43250	43250	43250	43250	0
339	20240605	143700	131695200	43250	43250	43250	43250	0
340	20240605	143600	131695200	43250	43250	43250	43250	0
341	20240605	143500	131695200	43250	43250	43250	43250	0
342	20240605	143400	131695200	43250	43250	43250	43250	0
343	20240605	143300	131695200	43250	43250	43250	43250	0
344	20240605	143200	131695200	43250	43250	43250	43250	0
345	20240605	143100	131695200	43250	43250	43250	43250	0
346	20240605	143000	131695200	43250	43250	43250	43250	0
347	20240605	142900	131695200	43250	43250	43250	43250	0
348	20240605	142800	131695200	43250	43250	43250	43250	0
349	20240605	142700	131695200	43250	43250	43250	43250	0
350	20240605	142600	131695200	43250	43250	43250	43250	0
351	20240605	142500	131695200	43250	43250	43250	43250	0
352	20240605	142400	131695200	43250	43250	43250	43250	0
353	20240605	142300	131695200	43250	43250	43250	43250	0
354	20240605	142200	131695200	43250	43250	43250	43250	0
355	20240605	142100	131695200	43250	43250	43250	43250	0
356	20240605	142000	131695200	43250	43250	43250	43250	0
357	20240605	141900	131695200	43250	43250	43250	43250	0
358	20240605	141800	131695200	43250	43250	43250	43250	20
359	20240605	141700	130830200	43550	43550	43550	43550	0
360	20240605	141600	130830200	43550	43550	43550	43550	0
361	20240605	141500	130830200	43550	43550	43550	43550	0
362	20240605	141400	130830200	43550	43550	43550	43550	0
363	20240605	141300	130830200	43550	43550	43550	43550	0
364	20240605	141200	130830200	43550	43550	43550	43550	0
365	20240605	141100	130830200	43550	43550	43550	43550	0
366	20240605	141000	130830200	43550	43550	43550	43550	0
367	20240605	140900	130830200	43550	43550	43550	43550	0
368	20240605	140800	130830200	43550	43550	43550	43550	0
369	20240605	140700	130830200	43550	43550	43550	43550	0
370	20240605	140600	130830200	43550	43550	43550	43550	0
371	20240605	140500	130830200	43550	43550	43550	43550	0
372	20240605	140400	130830200	43550	43550	43550	43550	0
373	20240605	140300	130830200	43550	43550	43550	43550	0
374	20240605	140200	130830200	43550	43550	43550	43550	0
375	20240605	140100	130830200	43550	43550	43550	43550	0
376	20240605	140000	130830200	43550	43550	43550	43550	0
377	20240605	135900	130830200	43550	43550	43550	43550	0
378	20240605	135800	130830200	43550	43550	43550	43550	0
379	20240605	135700	130830200	43550	43550	43550	43550	0
380	20240605	135600	130830200	43550	43550	43550	43550	0
381	20240605	135500	130830200	43550	43550	43550	43550	0
382	20240605	135400	130830200	43550	43550	43550	43550	0
383	20240605	135300	130830200	43550	43550	43550	43550	0
384	20240605	135200	130830200	43550	43550	43550	43550	1
385	20240605	135100	130786650	43750	43750	43750	43750	0
386	20240605	135000	130786650	43750	43750	43750	43750	0
387	20240605	134900	130786650	43750	43750	43750	43750	0
388	20240605	134800	130786650	43750	43750	43750	43750	0
389	20240605	134700	130786650	43750	43750	43750	43750	0
390	20240605	134600	130786650	43750	43750	43750	43750	0
391	20240605	134500	130786650	43750	43750	43750	43750	0
392	20240605	134400	130786650	43750	43750	43750	43750	0
393	20240605	134300	130786650	43750	43750	43750	43750	0
394	20240605	134200	130786650	43750	43750	43750	43750	0
395	20240605	134100	130786650	43750	43750	43750	43750	0
396	20240605	134000	130786650	43750	43750	43750	43750	0
397	20240605	133900	130786650	43750	43750	43750	43750	0
398	20240605	133800	130786650	43750	43750	43750	43750	0
399	20240605	133700	130786650	43750	43750	43750	43750	0
400	20240605	133600	130786650	43750	43750	43750	43750	0
401	20240605	133500	130786650	43750	43750	43750	43750	10
402	20240605	133400	130349150	43750	43750	43750	43750	0
403	20240605	133300	130349150	43750	43750	43750	43750	0
404	20240605	133200	130349150	43750	43750	43750	43750	0
405	20240605	133100	130349150	43750	43750	43750	43750	2
406	20240605	133000	130261650	43750	43750	43750	43750	8
407	20240605	132900	129911650	43750	43750	43750	43750	2
408	20240605	132800	129824150	43750	43750	43750	43750	0
409	20240605	132700	129824150	43750	43750	43750	43750	0
410	20240605	132600	129824150	43750	43750	43750	43750	0
411	20240605	132500	129824150	43750	43750	43750	43750	4
412	20240605	132400	129649150	43750	43750	43750	43750	0
413	20240605	132300	129649150	43750	43750	43750	43750	0
414	20240605	132200	129649150	43750	43750	43750	43750	0
415	20240605	132100	129649150	43750	43750	43750	43750	0
416	20240605	132000	129649150	43750	43750	43750	43750	0
417	20240605	131900	129649150	43750	43750	43750	43750	0
418	20240605	131800	129649150	43750	43750	43750	43750	4
419	20240605	131700	129474150	43950	43950	43950	43950	0
420	20240605	131600	129474150	43950	43950	43950	43950	0
421	20240605	131500	129474150	43950	43950	43950	43950	0
422	20240605	131400	129474150	43950	43950	43950	43950	0
423	20240605	131300	129474150	43950	43950	43950	43950	0
424	20240605	131200	129474150	43950	43950	43950	43950	0
425	20240605	131100	129474150	43950	43950	43950	43950	0
426	20240605	131000	129474150	43950	43950	43950	43950	0
427	20240605	130900	129474150	43950	43950	43950	43950	0
428	20240605	130800	129474150	43950	43950	43950	43950	0
429	20240605	130700	129474150	43950	43950	43950	43950	0
430	20240605	130600	129474150	43950	43950	43950	43950	0
431	20240605	130500	129474150	43950	43950	43950	43950	0
432	20240605	130400	129474150	43950	43950	43950	43950	0
433	20240605	130300	129474150	43950	43950	43950	43950	0
434	20240605	130200	129474150	43950	43950	43950	43950	0
435	20240605	130100	129474150	43950	43950	43950	43950	0
436	20240605	130000	129474150	43950	43950	43950	43950	0
437	20240605	125900	129474150	43950	43950	43950	43950	0
438	20240605	125800	129474150	43950	43950	43950	43950	0
439	20240605	125700	129474150	43950	43950	43950	43950	0
440	20240605	125600	129474150	43950	43950	43950	43950	0
441	20240605	125500	129474150	43950	43950	43950	43950	0
442	20240605	125400	129474150	43950	43950	43950	43950	0
443	20240605	125300	129474150	43950	43950	43950	43950	1
444	20240605	125200	129430200	43000	43000	43000	43000	0
445	20240605	125100	129430200	43000	43000	43000	43000	1
446	20240605	125000	129387200	43950	43950	43950	43950	0
447	20240605	124900	129387200	43950	43950	43950	43950	0
448	20240605	124800	129387200	43950	43950	43950	43950	0
449	20240605	124700	129387200	43950	43950	43950	43950	0
450	20240605	124600	129387200	43950	43950	43950	43950	0
451	20240605	124500	129387200	43950	43950	43950	43950	0
452	20240605	124400	129387200	43950	43950	43950	43950	0
453	20240605	124300	129387200	43950	43950	43950	43950	0
454	20240605	124200	129387200	43950	43950	43950	43950	0
455	20240605	124100	129387200	43950	43950	43950	43950	0
456	20240605	124000	129387200	43950	43950	43950	43950	0
457	20240605	123900	129387200	43950	43950	43950	43950	0
458	20240605	123800	129387200	43950	43950	43950	43950	0
459	20240605	123700	129387200	43950	43950	43950	43950	0
460	20240605	123600	129387200	43950	43950	43950	43950	0
461	20240605	123500	129387200	43950	43950	43950	43950	0
462	20240605	123400	129387200	43950	43950	43950	43950	0
463	20240605	123300	129387200	43950	43950	43950	43950	0
464	20240605	123200	129387200	43950	43950	43950	43950	0
465	20240605	123100	129387200	43950	43950	43950	43950	0
466	20240605	123000	129387200	43950	43950	43950	43950	0
467	20240605	122900	129387200	43950	43950	43950	43950	0
468	20240605	122800	129387200	43950	43950	43950	43950	0
469	20240605	122700	129387200	43950	43950	43950	43950	0
470	20240605	122600	129387200	43950	43950	43950	43950	0
471	20240605	122500	129387200	43950	42400	43950	41000	107
472	20240605	122400	124960000	42500	42700	42700	42500	29
473	20240605	122300	123723300	43950	43950	43950	43950	0
474	20240605	122200	123723300	43950	43950	43950	43950	0
475	20240605	122100	123723300	43950	43950	43950	43950	0
476	20240605	122000	123723300	43950	43950	43950	43950	0
477	20240605	121900	123723300	43950	43950	43950	43950	0
478	20240605	121800	123723300	43950	43950	43950	43950	0
479	20240605	121700	123723300	43950	43950	43950	43950	0
480	20240605	121600	123723300	43950	43950	43950	43950	0
481	20240605	121500	123723300	43950	43950	43950	43950	0
482	20240605	121400	123723300	43950	43950	43950	42700	51
483	20240605	121300	121543100	42800	43050	43050	42800	83
484	20240605	121200	117979600	43100	43300	43300	43100	274
485	20240605	121100	106142200	43950	43950	43950	43950	0
486	20240605	121000	106142200	43950	43950	43950	43950	0
487	20240605	120900	106142200	43950	43950	43950	43950	0
488	20240605	120800	106142200	43950	43950	43950	43950	0
489	20240605	120700	106142200	43950	43950	43950	43950	0
490	20240605	120600	106142200	43950	43950	43950	43950	1
491	20240605	120500	106098250	43350	43350	43350	43350	30
492	20240605	120400	104797750	43350	43350	43350	43350	0
493	20240605	120300	104797750	43350	43350	43350	43350	0
494	20240605	120200	104797750	43350	43350	43350	43350	0
495	20240605	120100	104797750	43350	43350	43350	43350	0
496	20240605	120000	104797750	43350	43350	43350	43350	50
497	20240605	115900	102630250	43400	43400	43400	43400	0
498	20240605	115800	102630250	43400	43400	43400	43400	30
499	20240605	115700	101328250	43400	43400	43400	43400	20
500	20240605	115600	100460250	43900	43900	43900	43900	0
501	20240605	115500	100460250	43900	43900	43900	43900	0
502	20240605	115400	100460250	43900	43900	43900	43900	0
503	20240605	115300	100460250	43900	43900	43900	43900	0
504	20240605	115200	100460250	43900	43900	43900	43900	0
505	20240605	115100	100460250	43900	43900	43900	43900	0
506	20240605	115000	100460250	43900	43900	43900	43900	28
507	20240605	114900	99231050	43900	43900	43900	43900	18
508	20240605	114800	98440850	43900	43900	43900	43900	0
509	20240605	114700	98440850	43900	43900	43900	43900	0
510	20240605	114600	98440850	43900	43900	43900	43900	0
511	20240605	114500	98440850	43900	43900	43900	43900	0
512	20240605	114400	98440850	43900	43900	43900	43900	0
513	20240605	114300	98440850	43900	43900	43900	43900	0
514	20240605	114200	98440850	43900	43900	43900	43900	0
515	20240605	114100	98440850	43900	43900	43900	43900	0
516	20240605	114000	98440850	43900	43900	43900	43900	0
517	20240605	113900	98440850	43900	43900	43900	43900	0
518	20240605	113800	98440850	43900	43900	43900	43900	1
519	20240605	113700	98396950	43350	43350	43350	43350	0
520	20240605	113600	98396950	43350	43350	43350	43350	0
521	20240605	113500	98396950	43350	43350	43350	43350	0
522	20240605	113400	98396950	43350	43350	43350	43350	0
523	20240605	113300	98396950	43350	43350	43350	43350	0
524	20240605	113200	98396950	43350	43350	43350	43350	0
525	20240605	113100	98396950	43350	43350	43350	43350	0
526	20240605	113000	98396950	43350	43350	43350	43350	0
527	20240605	112900	98396950	43350	43350	43350	43350	120
528	20240605	112800	93194950	43900	43900	43900	43900	3
529	20240605	112700	93063250	43950	43950	43950	43950	0
530	20240605	112600	93063250	43950	43950	43950	43950	0
531	20240605	112500	93063250	43950	43950	43950	43950	0
532	20240605	112400	93063250	43950	43950	43950	43950	0
533	20240605	112300	93063250	43950	43950	43950	43950	0
534	20240605	112200	93063250	43950	43950	43950	43950	0
535	20240605	112100	93063250	43950	43950	43950	43950	6
536	20240605	112000	92799550	43400	43400	43400	43400	30
537	20240605	111900	91497550	44000	43450	44000	43400	51
538	20240605	111800	89282550	44000	44000	44000	44000	0
539	20240605	111700	89282550	44000	44000	44000	44000	0
540	20240605	111600	89282550	44000	44000	44000	44000	0
541	20240605	111500	89282550	44000	44000	44000	44000	0
542	20240605	111400	89282550	44000	44000	44000	44000	0
543	20240605	111300	89282550	44000	44000	44000	44000	0
544	20240605	111200	89282550	44000	44000	44000	44000	0
545	20240605	111100	89282550	44000	44000	44000	44000	0
546	20240605	111000	89282550	44000	44000	44000	44000	0
547	20240605	110900	89282550	44000	44000	44000	44000	0
548	20240605	110800	89282550	44000	44000	44000	44000	0
549	20240605	110700	89282550	44000	44000	44000	44000	0
550	20240605	110600	89282550	44000	44000	44000	44000	0
551	20240605	110500	89282550	44000	44000	44000	44000	0
552	20240605	110400	89282550	44000	44000	44000	44000	0
553	20240605	110300	89282550	44000	44000	44000	44000	0
554	20240605	110200	89282550	44000	44000	44000	44000	0
555	20240605	110100	89282550	44000	44000	44000	44000	0
556	20240605	110000	89282550	44000	44000	44000	44000	0
557	20240605	105900	89282550	44000	44000	44000	44000	0
558	20240605	105800	89282550	44000	44000	44000	44000	0
559	20240605	105700	89282550	44000	44000	44000	44000	0
560	20240605	105600	89282550	44000	44000	44000	44000	0
561	20240605	105500	89282550	44000	44000	44000	44000	0
562	20240605	105400	89282550	44000	44000	44000	44000	0
563	20240605	105300	89282550	44000	44000	44000	44000	0
564	20240605	105200	89282550	44000	44000	44000	44000	0
565	20240605	105100	89282550	44000	44000	44000	44000	0
566	20240605	105000	89282550	44000	44000	44000	44000	0
567	20240605	104900	89282550	44000	44000	44000	44000	0
568	20240605	104800	89282550	44000	44000	44000	44000	0
569	20240605	104700	89282550	44000	44000	44000	44000	0
570	20240605	104600	89282550	44000	44000	44000	44000	0
571	20240605	104500	89282550	44000	44000	44000	44000	0
572	20240605	104400	89282550	44000	44000	44000	44000	0
573	20240605	104300	89282550	44000	44000	44000	44000	0
574	20240605	104200	89282550	44000	44000	44000	44000	0
575	20240605	104100	89282550	44000	44000	44000	44000	0
576	20240605	104000	89282550	44000	44000	44000	44000	0
577	20240605	103900	89282550	44000	44000	44000	44000	0
578	20240605	103800	89282550	44000	44000	44000	44000	0
579	20240605	103700	89282550	44000	44000	44000	44000	0
580	20240605	103600	89282550	44000	44000	44000	44000	0
581	20240605	103500	89282550	44000	44000	44000	44000	0
582	20240605	103400	89282550	44000	44000	44000	44000	1
583	20240605	103300	89238550	43350	43350	43350	43350	0
584	20240605	103200	89238550	43350	43350	43350	43350	50
585	20240605	103100	87071050	43350	43350	43350	43350	83
586	20240605	103000	83473000	43950	43950	43950	43950	0
587	20240605	102900	83473000	43950	43950	43950	43950	0
588	20240605	102800	83473000	43950	43950	43950	43950	0
589	20240605	102700	83473000	43950	43950	43950	43950	0
590	20240605	102600	83473000	43950	43950	43950	43950	0
591	20240605	102500	83473000	43950	43950	43950	43950	1
592	20240605	102400	83429050	43950	43950	43950	43950	0
593	20240605	102300	83429050	43950	43950	43950	43950	19
594	20240605	102200	82594000	43950	43950	43950	43950	0
595	20240605	102100	82594000	43950	43950	43950	43950	0
596	20240605	102000	82594000	43950	43950	43950	43950	0
597	20240605	101900	82594000	43950	43950	43950	43950	1
598	20240605	101800	82550050	43600	43600	43600	43600	0
599	20240605	101700	82550050	43600	43850	43850	43600	5
600	20240605	101600	82331400	43950	43950	43950	43950	0
601	20240605	101500	82331400	43950	43950	43950	43950	0
602	20240605	101400	82331400	43950	43950	43950	43950	0
603	20240605	101300	82331400	43950	43950	43950	43950	0
604	20240605	101200	82331400	43950	43950	43950	43950	0
605	20240605	101100	82331400	43950	43950	43950	43950	0
606	20240605	101000	82331400	43950	43950	43950	43950	0
607	20240605	100900	82331400	43950	43950	43950	43950	29
608	20240605	100800	81056850	43950	43950	43950	43950	0
609	20240605	100700	81056850	43950	43950	43950	43950	0
610	20240605	100600	81056850	43950	43950	43950	43950	0
611	20240605	100500	81056850	43950	43950	43950	43950	1
612	20240605	100400	81012900	43900	43900	43900	43900	0
613	20240605	100300	81012900	43900	43900	43900	43900	0
614	20240605	100200	81012900	43900	43900	43900	43900	0
615	20240605	100100	81012900	43900	43900	43900	43900	0
616	20240605	100000	81012900	43900	43900	43900	43900	0
617	20240605	095900	81012900	43900	43900	43900	43900	0
618	20240605	095800	81012900	43900	43900	43900	43900	0
619	20240605	095700	81012900	43900	43900	43900	43900	0
620	20240605	095600	81012900	43900	43900	43900	43900	0
621	20240605	095500	81012900	43900	43900	43900	43900	61
622	20240605	095400	78335000	43900	43900	44000	43900	81
623	20240605	095300	74779000	43900	43900	43900	43900	21
624	20240605	095200	73857100	43900	43900	43900	43900	110
625	20240605	095100	69028100	43900	44000	44000	43900	155
626	20240605	095000	62208600	44000	43900	44000	43900	41
627	20240605	094900	60408600	43900	43900	43900	43900	224
628	20240605	094800	50575000	43950	43950	43950	43950	86
629	20240605	094700	46795300	43950	44000	44000	43950	326
630	20240605	094600	32467550	44000	44000	44000	44000	100
631	20240605	094500	28067550	43950	43950	43950	43950	0
632	20240605	094400	28067550	43950	43950	43950	43950	99
633	20240605	094300	23716500	43950	43950	43950	43950	0
634	20240605	094200	23716500	43950	43950	43950	43950	0
635	20240605	094100	23716500	43950	43950	43950	43950	0
636	20240605	094000	23716500	43950	43950	43950	43950	0
637	20240605	093900	23716500	43950	43950	43950	43950	0
638	20240605	093800	23716500	43950	43950	43950	43950	0
639	20240605	093700	23716500	43950	43950	43950	43950	0
640	20240605	093600	23716500	43950	43950	43950	43950	1
641	20240605	093500	23672550	43350	43350	43350	43350	0
642	20240605	093400	23672550	43350	43350	43350	43350	10
643	20240605	093300	23239050	44000	43500	44000	43350	17
644	20240605	093200	22500300	44200	44200	44200	44200	0
645	20240605	093100	22500300	44200	43500	44200	43500	109
646	20240605	093000	17758100	44200	44200	44200	44200	0
647	20240605	092900	17758100	44200	44200	44200	44200	0
648	20240605	092800	17758100	44200	44200	44200	44200	0
649	20240605	092700	17758100	44200	44200	44200	44200	0
650	20240605	092600	17758100	44200	44200	44200	44200	138
651	20240605	092500	11658500	44150	44150	44150	44150	30
652	20240605	092400	10334000	44000	44000	44000	44000	29
653	20240605	092300	9058000	44000	44000	44000	44000	0
654	20240605	092200	9058000	44000	44000	44000	44000	0
655	20240605	092100	9058000	44000	44000	44000	44000	0
656	20240605	092000	9058000	44000	44000	44000	44000	0
657	20240605	091900	9058000	44000	44000	44000	44000	9
658	20240605	091800	8662000	44200	44200	44200	44200	0
659	20240605	091700	8662000	44200	44200	44200	44200	0
660	20240605	091600	8662000	44200	44200	44200	44200	0
661	20240605	091500	8662000	44200	44200	44200	44200	1
662	20240605	091400	8617800	44200	44200	44200	44200	0
663	20240605	091300	8617800	44200	44200	44200	44200	19
664	20240605	091200	7778000	44200	44200	44200	44200	1
665	20240605	091100	7733800	43100	43100	43100	43100	1
666	20240605	091000	7690700	44200	44200	44200	44200	0
667	20240605	090900	7690700	44200	44200	44200	44200	0
668	20240605	090800	7690700	44200	44200	44200	44200	1
669	20240605	090700	7646500	43500	43500	43500	43500	100
670	20240605	090600	3296500	44000	44000	44000	44000	0
671	20240605	090500	3296500	44000	44000	44000	44000	0
672	20240605	090400	3296500	44000	44000	44000	44000	15
673	20240605	090300	2636500	44000	43900	44000	43900	58
674	20240605	090200	87800	43900	43900	43900	43900	0
675	20240605	090100	87800	43900	43900	43900	43900	0
676	20240605	090000	87800	43900	43900	43900	43900	2