KissMeData/023450/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	190800	11671000	35750	35750	35750	35750	6
3	20240603	190700	11671000	35750	35750	35750	35750	0
4	20240603	190600	11671000	35750	35750	35750	35750	0
5	20240603	190500	11671000	35750	35750	35750	35750	0
6	20240603	190400	11671000	35750	35750	35750	35750	0
7	20240603	190300	11671000	35750	35750	35750	35750	0
8	20240603	190200	11671000	35750	35750	35750	35750	0
9	20240603	190100	11671000	35750	35750	35750	35750	0
10	20240603	190000	11671000	35750	35750	35750	35750	0
11	20240603	185900	11671000	35750	35750	35750	35750	0
12	20240603	185800	11671000	35750	35750	35750	35750	0
13	20240603	185700	11671000	35750	35750	35750	35750	0
14	20240603	185600	11671000	35750	35750	35750	35750	0
15	20240603	185500	11671000	35750	35750	35750	35750	0
16	20240603	185400	11671000	35750	35750	35750	35750	0
17	20240603	185300	11671000	35750	35750	35750	35750	0
18	20240603	185200	11671000	35750	35750	35750	35750	0
19	20240603	185100	11671000	35750	35750	35750	35750	0
20	20240603	185000	11671000	35750	35750	35750	35750	0
21	20240603	184900	11671000	35750	35750	35750	35750	0
22	20240603	184800	11671000	35750	35750	35750	35750	0
23	20240603	184700	11671000	35750	35750	35750	35750	0
24	20240603	184600	11671000	35750	35750	35750	35750	0
25	20240603	184500	11671000	35750	35750	35750	35750	0
26	20240603	184400	11671000	35750	35750	35750	35750	0
27	20240603	184300	11671000	35750	35750	35750	35750	0
28	20240603	184200	11671000	35750	35750	35750	35750	0
29	20240603	184100	11671000	35750	35750	35750	35750	0
30	20240603	184000	11671000	35750	35750	35750	35750	0
31	20240603	183900	11671000	35750	35750	35750	35750	0
32	20240603	183800	11671000	35750	35750	35750	35750	6
33	20240603	183700	11671000	35750	35750	35750	35750	0
34	20240603	183600	11671000	35750	35750	35750	35750	0
35	20240603	183500	11671000	35750	35750	35750	35750	0
36	20240603	183400	11671000	35750	35750	35750	35750	0
37	20240603	183300	11671000	35750	35750	35750	35750	0
38	20240603	183200	11671000	35750	35750	35750	35750	0
39	20240603	183100	11671000	35750	35750	35750	35750	0
40	20240603	183000	11671000	35750	35750	35750	35750	0
41	20240603	182900	11671000	35750	35750	35750	35750	0
42	20240603	182800	11671000	35750	35750	35750	35750	0
43	20240603	182700	11671000	35750	35750	35750	35750	0
44	20240603	182600	11671000	35750	35750	35750	35750	0
45	20240603	182500	11671000	35750	35750	35750	35750	0
46	20240603	182400	11671000	35750	35750	35750	35750	0
47	20240603	182300	11671000	35750	35750	35750	35750	0
48	20240603	182200	11671000	35750	35750	35750	35750	0
49	20240603	182100	11671000	35750	35750	35750	35750	0
50	20240603	182000	11671000	35750	35750	35750	35750	0
51	20240603	181900	11671000	35750	35750	35750	35750	0
52	20240603	181800	11671000	35750	35750	35750	35750	0
53	20240603	181700	11671000	35750	35750	35750	35750	0
54	20240603	181600	11671000	35750	35750	35750	35750	0
55	20240603	181500	11671000	35750	35750	35750	35750	0
56	20240603	181400	11671000	35750	35750	35750	35750	0
57	20240603	181300	11671000	35750	35750	35750	35750	0
58	20240603	181200	11671000	35750	35750	35750	35750	0
59	20240603	181100	11671000	35750	35750	35750	35750	0
60	20240603	181000	11671000	35750	35750	35750	35750	0
61	20240603	180900	11671000	35750	35750	35750	35750	0
62	20240603	180800	11671000	35750	35750	35750	35750	6
63	20240603	180700	11671000	35750	35750	35750	35750	0
64	20240603	180600	11671000	35750	35750	35750	35750	0
65	20240603	180500	11671000	35750	35750	35750	35750	0
66	20240603	180400	11671000	35750	35750	35750	35750	0
67	20240603	180300	11671000	35750	35750	35750	35750	0
68	20240603	180200	11671000	35750	35750	35750	35750	0
69	20240603	180100	11671000	35750	35750	35750	35750	0
70	20240603	180000	11671000	35750	35750	35750	35750	0
71	20240603	175900	11671000	35750	35750	35750	35750	0
72	20240603	175800	11671000	35750	35750	35750	35750	0
73	20240603	175700	11671000	35750	35750	35750	35750	0
74	20240603	175600	11671000	35750	35750	35750	35750	0
75	20240603	175500	11671000	35750	35750	35750	35750	0
76	20240603	175400	11671000	35750	35750	35750	35750	0
77	20240603	175300	11671000	35750	35750	35750	35750	0
78	20240603	175200	11671000	35750	35750	35750	35750	0
79	20240603	175100	11671000	35750	35750	35750	35750	0
80	20240603	175000	11671000	35750	35750	35750	35750	0
81	20240603	174900	11671000	35750	35750	35750	35750	0
82	20240603	174800	11671000	35750	35750	35750	35750	0
83	20240603	174700	11671000	35750	35750	35750	35750	0
84	20240603	174600	11671000	35750	35750	35750	35750	0
85	20240603	174500	11671000	35750	35750	35750	35750	0
86	20240603	174400	11671000	35750	35750	35750	35750	0
87	20240603	174300	11671000	35750	35750	35750	35750	0
88	20240603	174200	11671000	35750	35750	35750	35750	0
89	20240603	174100	11671000	35750	35750	35750	35750	0
90	20240603	174000	11671000	35750	35750	35750	35750	0
91	20240603	173900	11671000	35750	35750	35750	35750	0
92	20240603	173800	11671000	35750	35750	35750	35750	6
93	20240603	173700	11671000	35750	35750	35750	35750	0
94	20240603	173600	11671000	35750	35750	35750	35750	0
95	20240603	173500	11671000	35750	35750	35750	35750	0
96	20240603	173400	11671000	35750	35750	35750	35750	0
97	20240603	173300	11671000	35750	35750	35750	35750	0
98	20240603	173200	11671000	35750	35750	35750	35750	0
99	20240603	173100	11671000	35750	35750	35750	35750	0
100	20240603	173000	11671000	35750	35750	35750	35750	0
101	20240603	172900	11671000	35750	35750	35750	35750	0
102	20240603	172800	11671000	35750	35750	35750	35750	0
103	20240603	172700	11671000	35750	35750	35750	35750	0
104	20240603	172600	11671000	35750	35750	35750	35750	0
105	20240603	172500	11671000	35750	35750	35750	35750	0
106	20240603	172400	11671000	35750	35750	35750	35750	0
107	20240603	172300	11671000	35750	35750	35750	35750	0
108	20240603	172200	11671000	35750	35750	35750	35750	0
109	20240603	172100	11671000	35750	35750	35750	35750	0
110	20240603	172000	11671000	35750	35750	35750	35750	0
111	20240603	171900	11671000	35750	35750	35750	35750	0
112	20240603	171800	11671000	35750	35750	35750	35750	0
113	20240603	171700	11671000	35750	35750	35750	35750	0
114	20240603	171600	11671000	35750	35750	35750	35750	0
115	20240603	171500	11671000	35750	35750	35750	35750	0
116	20240603	171400	11671000	35750	35750	35750	35750	0
117	20240603	171300	11671000	35750	35750	35750	35750	0
118	20240603	171200	11671000	35750	35750	35750	35750	0
119	20240603	171100	11671000	35750	35750	35750	35750	0
120	20240603	171000	11671000	35750	35750	35750	35750	0
121	20240603	170900	11671000	35750	35750	35750	35750	0
122	20240603	170800	11671000	35750	35750	35750	35750	6
123	20240603	170700	11671000	35750	35750	35750	35750	0
124	20240603	170600	11671000	35750	35750	35750	35750	0
125	20240603	170500	11671000	35750	35750	35750	35750	0
126	20240603	170400	11671000	35750	35750	35750	35750	0
127	20240603	170300	11671000	35750	35750	35750	35750	0
128	20240603	170200	11671000	35750	35750	35750	35750	0
129	20240603	170100	11671000	35750	35750	35750	35750	0
130	20240603	170000	11671000	35750	35750	35750	35750	0
131	20240603	165900	11671000	35750	35750	35750	35750	0
132	20240603	165800	11671000	35750	35750	35750	35750	0
133	20240603	165700	11671000	35750	35750	35750	35750	0
134	20240603	165600	11671000	35750	35750	35750	35750	0
135	20240603	165500	11671000	35750	35750	35750	35750	0
136	20240603	165400	11671000	35750	35750	35750	35750	0
137	20240603	165300	11671000	35750	35750	35750	35750	0
138	20240603	165200	11671000	35750	35750	35750	35750	0
139	20240603	165100	11671000	35750	35750	35750	35750	0
140	20240603	165000	11671000	35750	35750	35750	35750	0
141	20240603	164900	11671000	35750	35750	35750	35750	0
142	20240603	164800	11671000	35750	35750	35750	35750	0
143	20240603	164700	11671000	35750	35750	35750	35750	0
144	20240603	164600	11671000	35750	35750	35750	35750	0
145	20240603	164500	11671000	35750	35750	35750	35750	0
146	20240603	164400	11671000	35750	35750	35750	35750	0
147	20240603	164300	11671000	35750	35750	35750	35750	0
148	20240603	164200	11671000	35750	35750	35750	35750	0
149	20240603	164100	11671000	35750	35750	35750	35750	0
150	20240603	164000	11671000	35750	35750	35750	35750	0
151	20240603	163900	11671000	35750	35750	35750	35750	0
152	20240603	163800	11671000	35750	35750	35750	35750	6
153	20240603	163700	11671000	35750	35750	35750	35750	0
154	20240603	163600	11671000	35750	35750	35750	35750	0
155	20240603	163500	11671000	35750	35750	35750	35750	0
156	20240603	163400	11671000	35750	35750	35750	35750	0
157	20240603	163300	11671000	35750	35750	35750	35750	0
158	20240603	163200	11671000	35750	35750	35750	35750	0
159	20240603	163100	11671000	35750	35750	35750	35750	0
160	20240603	163000	11671000	35750	35750	35750	35750	0
161	20240603	162900	11671000	35750	35750	35750	35750	0
162	20240603	162800	11671000	35750	35750	35750	35750	0
163	20240603	162700	11671000	35750	35750	35750	35750	0
164	20240603	162600	11671000	35750	35750	35750	35750	0
165	20240603	162500	11671000	35750	35750	35750	35750	0
166	20240603	162400	11671000	35750	35750	35750	35750	0
167	20240603	162300	11671000	35750	35750	35750	35750	0
168	20240603	162200	11671000	35750	35750	35750	35750	0
169	20240603	162100	11671000	35750	35750	35750	35750	0
170	20240603	162000	11671000	35750	35750	35750	35750	0
171	20240603	161900	11671000	35750	35750	35750	35750	0
172	20240603	161800	11671000	35750	35750	35750	35750	0
173	20240603	161700	11671000	35750	35750	35750	35750	0
174	20240603	161600	11671000	35750	35750	35750	35750	0
175	20240603	161500	11671000	35750	35750	35750	35750	0
176	20240603	161400	11671000	35750	35750	35750	35750	0
177	20240603	161300	11671000	35750	35750	35750	35750	0
178	20240603	161200	11671000	35750	35750	35750	35750	0
179	20240603	161100	11671000	35750	35750	35750	35750	0
180	20240603	161000	11671000	35750	35750	35750	35750	0
181	20240603	160900	11671000	35750	35750	35750	35750	0
182	20240603	160800	11671000	35750	35750	35750	35750	6
183	20240603	160700	11671000	35750	35750	35750	35750	0
184	20240603	160600	11671000	35750	35750	35750	35750	0
185	20240603	160500	11671000	35750	35750	35750	35750	0
186	20240603	160400	11671000	35750	35750	35750	35750	0
187	20240603	160300	11671000	35750	35750	35750	35750	0
188	20240603	160200	11671000	35750	35750	35750	35750	0
189	20240603	160100	11671000	35750	35750	35750	35750	0
190	20240603	160000	11671000	35750	35750	35750	35750	0
191	20240603	155900	11671000	35750	35750	35750	35750	0
192	20240603	155800	11671000	35750	35750	35750	35750	0
193	20240603	155700	11671000	35750	35750	35750	35750	0
194	20240603	155600	11671000	35750	35750	35750	35750	0
195	20240603	155500	11671000	35750	35750	35750	35750	0
196	20240603	155400	11671000	35750	35750	35750	35750	0
197	20240603	155300	11671000	35750	35750	35750	35750	0
198	20240603	155200	11671000	35750	35750	35750	35750	0
199	20240603	155100	11671000	35750	35750	35750	35750	0
200	20240603	155000	11671000	35750	35750	35750	35750	0
201	20240603	154900	11671000	35750	35750	35750	35750	0
202	20240603	154800	11671000	35750	35750	35750	35750	0
203	20240603	154700	11671000	35750	35750	35750	35750	0
204	20240603	154600	11671000	35750	35750	35750	35750	0
205	20240603	154500	11671000	35750	35750	35750	35750	0
206	20240603	154400	11671000	35750	35750	35750	35750	0
207	20240603	154300	11671000	35750	35750	35750	35750	0
208	20240603	154200	11671000	35750	35750	35750	35750	0
209	20240603	154100	11671000	35750	35750	35750	35750	0
210	20240603	154000	11671000	35750	35750	35750	35750	0
211	20240603	153900	11671000	35750	35750	35750	35750	0
212	20240603	153800	11671000	35750	35750	35750	35750	6
213	20240603	153700	11671000	35750	35750	35750	35750	0
214	20240603	153600	11671000	35750	35750	35750	35750	0
215	20240603	153500	11671000	35750	35750	35750	35750	0
216	20240603	153400	11671000	35750	35750	35750	35750	0
217	20240603	153300	11671000	35750	35750	35750	35750	0
218	20240603	153200	11671000	35750	35750	35750	35750	0
219	20240603	153100	11671000	35750	35750	35750	35750	0
220	20240603	153000	11671000	35750	35750	35750	35750	6
221	20240603	152900	11456500	35700	35700	35700	35700	0
222	20240603	152800	11456500	35700	35700	35700	35700	0
223	20240603	152700	11456500	35700	35700	35700	35700	0
224	20240603	152600	11456500	35700	35700	35700	35700	0
225	20240603	152500	11456500	35700	35700	35700	35700	0
226	20240603	152400	11456500	35700	35700	35700	35700	0
227	20240603	152300	11456500	35700	35700	35700	35700	0
228	20240603	152200	11456500	35700	35700	35700	35700	0
229	20240603	152100	11456500	35700	35700	35700	35700	0
230	20240603	152000	11456500	35700	35700	35700	35700	0
231	20240603	151900	11456500	35700	35550	35700	35550	44
232	20240603	151800	9890600	35450	35450	35450	35450	0
233	20240603	151700	9890600	35450	35450	35450	35450	0
234	20240603	151600	9890600	35450	35450	35450	35450	0
235	20240603	151500	9890600	35450	35450	35450	35450	1
236	20240603	151400	9855150	35450	35450	35450	35450	0
237	20240603	151300	9855150	35450	35450	35450	35450	0
238	20240603	151200	9855150	35450	35450	35450	35450	0
239	20240603	151100	9855150	35450	35450	35450	35450	0
240	20240603	151000	9855150	35450	35450	35450	35450	3
241	20240603	150900	9748800	35450	35450	35450	35450	0
242	20240603	150800	9748800	35450	35450	35450	35450	0
243	20240603	150700	9748800	35450	35500	35500	35450	37
244	20240603	150600	8435900	35550	35550	35550	35550	3
245	20240603	150500	8329250	35500	35500	35500	35500	1
246	20240603	150400	8293750	35500	35500	35500	35500	0
247	20240603	150300	8293750	35500	35500	35500	35500	0
248	20240603	150200	8293750	35500	35500	35500	35500	0
249	20240603	150100	8293750	35500	35500	35500	35500	0
250	20240603	150000	8293750	35500	35500	35500	35500	1
251	20240603	145900	8258250	35500	35500	35500	35500	0
252	20240603	145800	8258250	35500	35500	35500	35500	0
253	20240603	145700	8258250	35500	35500	35500	35500	0
254	20240603	145600	8258250	35500	35500	35500	35500	1
255	20240603	145500	8222750	35550	35550	35550	35550	0
256	20240603	145400	8222750	35550	35550	35550	35550	0
257	20240603	145300	8222750	35550	35550	35550	35550	0
258	20240603	145200	8222750	35550	35550	35550	35550	0
259	20240603	145100	8222750	35550	35550	35550	35550	0
260	20240603	145000	8222750	35550	35550	35550	35550	0
261	20240603	144900	8222750	35550	35550	35550	35550	0
262	20240603	144800	8222750	35550	35550	35550	35550	0
263	20240603	144700	8222750	35550	35550	35550	35550	0
264	20240603	144600	8222750	35550	35550	35550	35550	0
265	20240603	144500	8222750	35550	35550	35550	35550	0
266	20240603	144400	8222750	35550	35550	35550	35550	0
267	20240603	144300	8222750	35550	35550	35550	35550	0
268	20240603	144200	8222750	35550	35550	35550	35550	0
269	20240603	144100	8222750	35550	35550	35550	35550	0
270	20240603	144000	8222750	35550	35550	35550	35550	0
271	20240603	143900	8222750	35550	35550	35550	35550	0
272	20240603	143800	8222750	35550	35550	35550	35550	0
273	20240603	143700	8222750	35550	35550	35550	35550	0
274	20240603	143600	8222750	35550	35550	35550	35550	0
275	20240603	143500	8222750	35550	35550	35550	35550	0
276	20240603	143400	8222750	35550	35550	35550	35550	8
277	20240603	143300	7938350	35550	35550	35550	35550	0
278	20240603	143200	7938350	35550	35550	35550	35550	0
279	20240603	143100	7938350	35550	35550	35550	35550	0
280	20240603	143000	7938350	35550	35550	35550	35550	0
281	20240603	142900	7938350	35550	35550	35550	35550	0
282	20240603	142800	7938350	35550	35550	35550	35550	0
283	20240603	142700	7938350	35550	35550	35550	35550	0
284	20240603	142600	7938350	35550	35550	35550	35550	0
285	20240603	142500	7938350	35550	35550	35550	35550	1
286	20240603	142400	7902800	35500	35500	35500	35500	0
287	20240603	142300	7902800	35500	35500	35500	35500	2
288	20240603	142200	7831800	35550	35550	35550	35550	0
289	20240603	142100	7831800	35550	35550	35550	35550	0
290	20240603	142000	7831800	35550	35550	35550	35550	0
291	20240603	141900	7831800	35550	35550	35550	35550	1
292	20240603	141800	7796250	35550	35550	35550	35550	0
293	20240603	141700	7796250	35550	35550	35550	35550	0
294	20240603	141600	7796250	35550	35550	35550	35550	0
295	20240603	141500	7796250	35550	35550	35550	35550	0
296	20240603	141400	7796250	35550	35550	35550	35550	0
297	20240603	141300	7796250	35550	35550	35550	35550	0
298	20240603	141200	7796250	35550	35550	35550	35550	0
299	20240603	141100	7796250	35550	35550	35550	35550	0
300	20240603	141000	7796250	35550	35550	35550	35550	0
301	20240603	140900	7796250	35550	35550	35550	35550	0
302	20240603	140800	7796250	35550	35550	35550	35550	0
303	20240603	140700	7796250	35550	35550	35550	35550	0
304	20240603	140600	7796250	35550	35550	35550	35550	1
305	20240603	140500	7760700	35550	35550	35550	35550	1
306	20240603	140400	7725150	35500	35500	35500	35500	0
307	20240603	140300	7725150	35500	35500	35500	35500	0
308	20240603	140200	7725150	35500	35500	35500	35500	0
309	20240603	140100	7725150	35500	35500	35500	35500	0
310	20240603	140000	7725150	35500	35500	35500	35500	0
311	20240603	135900	7725150	35500	35500	35500	35500	0
312	20240603	135800	7725150	35500	35500	35500	35500	0
313	20240603	135700	7725150	35500	35500	35500	35500	0
314	20240603	135600	7725150	35500	35500	35500	35500	0
315	20240603	135500	7725150	35500	35500	35500	35500	0
316	20240603	135400	7725150	35500	35500	35500	35500	0
317	20240603	135300	7725150	35500	35500	35500	35500	0
318	20240603	135200	7725150	35500	35500	35500	35500	0
319	20240603	135100	7725150	35500	35500	35500	35500	0
320	20240603	135000	7725150	35500	35500	35500	35500	0
321	20240603	134900	7725150	35500	35500	35500	35500	0
322	20240603	134800	7725150	35500	35500	35500	35500	0
323	20240603	134700	7725150	35500	35500	35500	35500	0
324	20240603	134600	7725150	35500	35500	35500	35500	0
325	20240603	134500	7725150	35500	35500	35500	35500	4
326	20240603	134400	7583150	35600	35600	35600	35600	0
327	20240603	134300	7583150	35600	35600	35600	35600	0
328	20240603	134200	7583150	35600	35600	35600	35600	0
329	20240603	134100	7583150	35600	35600	35600	35600	0
330	20240603	134000	7583150	35600	35600	35600	35600	0
331	20240603	133900	7583150	35600	35600	35600	35600	0
332	20240603	133800	7583150	35600	35600	35600	35600	0
333	20240603	133700	7583150	35600	35600	35600	35600	0
334	20240603	133600	7583150	35600	35600	35600	35600	0
335	20240603	133500	7583150	35600	35600	35600	35600	0
336	20240603	133400	7583150	35600	35600	35600	35600	1
337	20240603	133300	7547550	35650	35650	35650	35650	0
338	20240603	133200	7547550	35650	35650	35650	35650	0
339	20240603	133100	7547550	35650	35650	35650	35650	0
340	20240603	133000	7547550	35650	35650	35650	35650	0
341	20240603	132900	7547550	35650	35650	35650	35650	0
342	20240603	132800	7547550	35650	35650	35650	35650	0
343	20240603	132700	7547550	35650	35650	35650	35650	0
344	20240603	132600	7547550	35650	35650	35650	35650	0
345	20240603	132500	7547550	35650	35650	35650	35650	0
346	20240603	132400	7547550	35650	35650	35650	35650	0
347	20240603	132300	7547550	35650	35650	35650	35650	0
348	20240603	132200	7547550	35650	35650	35650	35650	0
349	20240603	132100	7547550	35650	35650	35650	35650	0
350	20240603	132000	7547550	35650	35650	35650	35650	0
351	20240603	131900	7547550	35650	35650	35650	35650	0
352	20240603	131800	7547550	35650	35650	35650	35650	0
353	20240603	131700	7547550	35650	35650	35650	35650	0
354	20240603	131600	7547550	35650	35650	35650	35650	0
355	20240603	131500	7547550	35650	35650	35650	35650	0
356	20240603	131400	7547550	35650	35650	35650	35650	0
357	20240603	131300	7547550	35650	35650	35650	35650	0
358	20240603	131200	7547550	35650	35650	35650	35650	0
359	20240603	131100	7547550	35650	35650	35650	35650	0
360	20240603	131000	7547550	35650	35650	35650	35650	0
361	20240603	130900	7547550	35650	35650	35650	35650	0
362	20240603	130800	7547550	35650	35650	35650	35650	0
363	20240603	130700	7547550	35650	35650	35650	35650	0
364	20240603	130600	7547550	35650	35650	35650	35650	0
365	20240603	130500	7547550	35650	35650	35650	35650	0
366	20240603	130400	7547550	35650	35650	35650	35650	0
367	20240603	130300	7547550	35650	35650	35650	35650	0
368	20240603	130200	7547550	35650	35650	35650	35650	0
369	20240603	130100	7547550	35650	35650	35650	35650	0
370	20240603	130000	7547550	35650	35650	35650	35650	0
371	20240603	125900	7547550	35650	35650	35650	35650	0
372	20240603	125800	7547550	35650	35650	35650	35650	0
373	20240603	125700	7547550	35650	35650	35650	35650	0
374	20240603	125600	7547550	35650	35650	35650	35650	0
375	20240603	125500	7547550	35650	35650	35650	35650	0
376	20240603	125400	7547550	35650	35650	35650	35650	0
377	20240603	125300	7547550	35650	35650	35650	35650	0
378	20240603	125200	7547550	35650	35650	35650	35650	0
379	20240603	125100	7547550	35650	35650	35650	35650	0
380	20240603	125000	7547550	35650	35650	35650	35650	0
381	20240603	124900	7547550	35650	35650	35650	35650	1
382	20240603	124800	7511900	35650	35650	35650	35650	0
383	20240603	124700	7511900	35650	35650	35650	35650	0
384	20240603	124600	7511900	35650	35650	35650	35650	0
385	20240603	124500	7511900	35650	35650	35650	35650	0
386	20240603	124400	7511900	35650	35650	35650	35650	0
387	20240603	124300	7511900	35650	35650	35650	35650	0
388	20240603	124200	7511900	35650	35650	35650	35650	0
389	20240603	124100	7511900	35650	35650	35650	35650	0
390	20240603	124000	7511900	35650	35650	35650	35650	0
391	20240603	123900	7511900	35650	35650	35650	35650	0
392	20240603	123800	7511900	35650	35650	35650	35650	0
393	20240603	123700	7511900	35650	35650	35650	35650	1
394	20240603	123600	7476250	35650	35650	35650	35650	0
395	20240603	123500	7476250	35650	35650	35650	35650	0
396	20240603	123400	7476250	35650	35650	35650	35650	0
397	20240603	123300	7476250	35650	35650	35650	35650	0
398	20240603	123200	7476250	35650	35650	35650	35650	0
399	20240603	123100	7476250	35650	35650	35650	35650	0
400	20240603	123000	7476250	35650	35650	35650	35650	0
401	20240603	122900	7476250	35650	35650	35650	35650	0
402	20240603	122800	7476250	35650	35650	35650	35650	0
403	20240603	122700	7476250	35650	35650	35650	35650	0
404	20240603	122600	7476250	35650	35650	35650	35650	0
405	20240603	122500	7476250	35650	35650	35650	35650	0
406	20240603	122400	7476250	35650	35650	35650	35650	0
407	20240603	122300	7476250	35650	35650	35650	35650	0
408	20240603	122200	7476250	35650	35650	35650	35650	0
409	20240603	122100	7476250	35650	35650	35650	35650	0
410	20240603	122000	7476250	35650	35650	35650	35650	0
411	20240603	121900	7476250	35650	35650	35650	35650	0
412	20240603	121800	7476250	35650	35650	35650	35650	0
413	20240603	121700	7476250	35650	35650	35650	35650	0
414	20240603	121600	7476250	35650	35650	35650	35650	0
415	20240603	121500	7476250	35650	35650	35650	35650	0
416	20240603	121400	7476250	35650	35650	35650	35650	0
417	20240603	121300	7476250	35650	35650	35650	35650	0
418	20240603	121200	7476250	35650	35650	35650	35650	0
419	20240603	121100	7476250	35650	35650	35650	35650	1
420	20240603	121000	7440600	35500	35500	35500	35500	0
421	20240603	120900	7440600	35500	35500	35500	35500	0
422	20240603	120800	7440600	35500	35500	35500	35500	0
423	20240603	120700	7440600	35500	35500	35500	35500	0
424	20240603	120600	7440600	35500	35500	35500	35500	0
425	20240603	120500	7440600	35500	35500	35500	35500	0
426	20240603	120400	7440600	35500	35500	35500	35500	0
427	20240603	120300	7440600	35500	35500	35500	35500	0
428	20240603	120200	7440600	35500	35500	35500	35500	0
429	20240603	120100	7440600	35500	35500	35500	35500	0
430	20240603	120000	7440600	35500	35500	35500	35500	0
431	20240603	115900	7440600	35500	35500	35500	35500	0
432	20240603	115800	7440600	35500	35500	35500	35500	0
433	20240603	115700	7440600	35500	35500	35500	35500	0
434	20240603	115600	7440600	35500	35500	35500	35500	0
435	20240603	115500	7440600	35500	35500	35500	35500	0
436	20240603	115400	7440600	35500	35500	35500	35500	42
437	20240603	115300	5949600	35500	35500	35500	35500	0
438	20240603	115200	5949600	35500	35500	35500	35500	0
439	20240603	115100	5949600	35500	35500	35500	35500	0
440	20240603	115000	5949600	35500	35500	35500	35500	0
441	20240603	114900	5949600	35500	35500	35500	35500	0
442	20240603	114800	5949600	35500	35500	35500	35500	0
443	20240603	114700	5949600	35500	35500	35500	35500	0
444	20240603	114600	5949600	35500	35500	35500	35500	0
445	20240603	114500	5949600	35500	35500	35500	35500	0
446	20240603	114400	5949600	35500	35500	35500	35500	0
447	20240603	114300	5949600	35500	35500	35500	35500	0
448	20240603	114200	5949600	35500	35500	35500	35500	0
449	20240603	114100	5949600	35500	35500	35500	35500	0
450	20240603	114000	5949600	35500	35500	35500	35500	0
451	20240603	113900	5949600	35500	35500	35500	35500	0
452	20240603	113800	5949600	35500	35550	35550	35500	36
453	20240603	113700	4671550	35600	35600	35600	35600	0
454	20240603	113600	4671550	35600	35600	35600	35600	14
455	20240603	113500	4173150	35750	35750	35750	35750	0
456	20240603	113400	4173150	35750	35750	35750	35750	0
457	20240603	113300	4173150	35750	35750	35750	35750	0
458	20240603	113200	4173150	35750	35750	35750	35750	0
459	20240603	113100	4173150	35750	35750	35750	35750	0
460	20240603	113000	4173150	35750	35750	35750	35750	0
461	20240603	112900	4173150	35750	35750	35750	35750	0
462	20240603	112800	4173150	35750	35750	35750	35750	0
463	20240603	112700	4173150	35750	35750	35750	35750	0
464	20240603	112600	4173150	35750	35750	35750	35750	0
465	20240603	112500	4173150	35750	35750	35750	35750	0
466	20240603	112400	4173150	35750	35750	35750	35750	0
467	20240603	112300	4173150	35750	35750	35750	35750	0
468	20240603	112200	4173150	35750	35750	35750	35750	0
469	20240603	112100	4173150	35750	35750	35750	35750	0
470	20240603	112000	4173150	35750	35750	35750	35750	0
471	20240603	111900	4173150	35750	35750	35750	35750	0
472	20240603	111800	4173150	35750	35750	35750	35750	0
473	20240603	111700	4173150	35750	35750	35750	35750	0
474	20240603	111600	4173150	35750	35750	35750	35750	0
475	20240603	111500	4173150	35750	35750	35750	35750	0
476	20240603	111400	4173150	35750	35750	35750	35750	0
477	20240603	111300	4173150	35750	35750	35750	35750	0
478	20240603	111200	4173150	35750	35750	35750	35750	0
479	20240603	111100	4173150	35750	35750	35750	35750	0
480	20240603	111000	4173150	35750	35750	35750	35750	1
481	20240603	110900	4137400	35750	35750	35750	35750	0
482	20240603	110800	4137400	35750	35750	35750	35750	0
483	20240603	110700	4137400	35750	35750	35750	35750	0
484	20240603	110600	4137400	35750	35750	35750	35750	0
485	20240603	110500	4137400	35750	35750	35750	35750	0
486	20240603	110400	4137400	35750	35750	35750	35750	0
487	20240603	110300	4137400	35750	35750	35750	35750	0
488	20240603	110200	4137400	35750	35750	35750	35750	0
489	20240603	110100	4137400	35750	35750	35750	35750	0
490	20240603	110000	4137400	35750	35750	35750	35750	1
491	20240603	105900	4101650	35750	35750	35750	35750	0
492	20240603	105800	4101650	35750	35750	35750	35750	0
493	20240603	105700	4101650	35750	35750	35750	35750	0
494	20240603	105600	4101650	35750	35750	35750	35750	0
495	20240603	105500	4101650	35750	35750	35750	35750	0
496	20240603	105400	4101650	35750	35750	35750	35750	0
497	20240603	105300	4101650	35750	35750	35750	35750	0
498	20240603	105200	4101650	35750	35750	35750	35750	0
499	20240603	105100	4101650	35750	35750	35750	35750	0
500	20240603	105000	4101650	35750	35750	35750	35750	0
501	20240603	104900	4101650	35750	35750	35750	35750	0
502	20240603	104800	4101650	35750	35750	35750	35750	0
503	20240603	104700	4101650	35750	35750	35750	35750	0
504	20240603	104600	4101650	35750	35750	35750	35750	0
505	20240603	104500	4101650	35750	35750	35750	35750	0
506	20240603	104400	4101650	35750	35750	35750	35750	0
507	20240603	104300	4101650	35750	35750	35750	35750	0
508	20240603	104200	4101650	35750	35750	35750	35750	0
509	20240603	104100	4101650	35750	35750	35750	35750	0
510	20240603	104000	4101650	35750	35750	35750	35750	0
511	20240603	103900	4101650	35750	35750	35750	35750	0
512	20240603	103800	4101650	35750	35750	35750	35750	0
513	20240603	103700	4101650	35750	35750	35750	35750	0
514	20240603	103600	4101650	35750	35750	35750	35750	0
515	20240603	103500	4101650	35750	35750	35750	35750	0
516	20240603	103400	4101650	35750	35750	35750	35750	0
517	20240603	103300	4101650	35750	35750	35750	35750	0
518	20240603	103200	4101650	35750	35750	35750	35750	0
519	20240603	103100	4101650	35750	35750	35750	35750	0
520	20240603	103000	4101650	35750	35750	35750	35750	0
521	20240603	102900	4101650	35750	35750	35750	35750	0
522	20240603	102800	4101650	35750	35750	35750	35750	0
523	20240603	102700	4101650	35750	35750	35750	35750	0
524	20240603	102600	4101650	35750	35750	35750	35750	0
525	20240603	102500	4101650	35750	35750	35750	35750	0
526	20240603	102400	4101650	35750	35750	35750	35750	6
527	20240603	102300	3887150	35600	35600	35600	35600	0
528	20240603	102200	3887150	35600	35600	35600	35600	0
529	20240603	102100	3887150	35600	35600	35600	35600	0
530	20240603	102000	3887150	35600	35600	35600	35600	0
531	20240603	101900	3887150	35600	35600	35600	35600	0
532	20240603	101800	3887150	35600	35600	35600	35600	0
533	20240603	101700	3887150	35600	35600	35600	35600	0
534	20240603	101600	3887150	35600	35600	35600	35600	0
535	20240603	101500	3887150	35600	35600	35600	35600	0
536	20240603	101400	3887150	35600	35600	35600	35600	0
537	20240603	101300	3887150	35600	35600	35600	35600	6
538	20240603	101200	3673550	35600	35600	35600	35600	0
539	20240603	101100	3673550	35600	35600	35600	35600	29
540	20240603	101000	2641150	35750	35750	35750	35750	0
541	20240603	100900	2641150	35750	35750	35750	35750	2
542	20240603	100800	2569650	35750	35750	35750	35750	0
543	20240603	100700	2569650	35750	35750	35750	35750	0
544	20240603	100600	2569650	35750	35750	35750	35750	0
545	20240603	100500	2569650	35750	35750	35750	35750	0
546	20240603	100400	2569650	35750	35750	35750	35750	0
547	20240603	100300	2569650	35750	35750	35750	35750	0
548	20240603	100200	2569650	35750	35750	35750	35750	0
549	20240603	100100	2569650	35750	35750	35750	35750	0
550	20240603	100000	2569650	35750	35750	35750	35750	1
551	20240603	095900	2533900	35750	35750	35750	35750	0
552	20240603	095800	2533900	35750	35750	35750	35750	0
553	20240603	095700	2533900	35750	35750	35750	35750	0
554	20240603	095600	2533900	35750	35750	35750	35750	0
555	20240603	095500	2533900	35750	35750	35750	35750	0
556	20240603	095400	2533900	35750	35750	35750	35750	2
557	20240603	095300	2462400	35600	35600	35600	35600	0
558	20240603	095200	2462400	35600	35600	35600	35600	0
559	20240603	095100	2462400	35600	35600	35600	35600	0
560	20240603	095000	2462400	35600	35600	35600	35600	0
561	20240603	094900	2462400	35600	35600	35600	35600	0
562	20240603	094800	2462400	35600	35600	35600	35600	0
563	20240603	094700	2462400	35600	35600	35600	35600	0
564	20240603	094600	2462400	35600	35600	35600	35600	9
565	20240603	094500	2142000	35600	35600	35600	35600	0
566	20240603	094400	2142000	35600	35600	35600	35600	0
567	20240603	094300	2142000	35600	35600	35600	35600	0
568	20240603	094200	2142000	35600	35600	35600	35600	0
569	20240603	094100	2142000	35600	35600	35600	35600	0
570	20240603	094000	2142000	35600	35600	35600	35600	0
571	20240603	093900	2142000	35600	35600	35600	35600	0
572	20240603	093800	2142000	35600	35600	35600	35600	0
573	20240603	093700	2142000	35600	35600	35600	35600	0
574	20240603	093600	2142000	35600	35600	35600	35600	0
575	20240603	093500	2142000	35600	35600	35600	35600	0
576	20240603	093400	2142000	35600	35600	35600	35600	0
577	20240603	093300	2142000	35600	35650	35650	35600	7
578	20240603	093200	1892500	35750	35750	35750	35750	0
579	20240603	093100	1892500	35750	35750	35750	35750	0
580	20240603	093000	1892500	35750	35750	35750	35750	0
581	20240603	092900	1892500	35750	35750	35750	35750	0
582	20240603	092800	1892500	35750	35750	35750	35750	0
583	20240603	092700	1892500	35750	35750	35750	35750	0
584	20240603	092600	1892500	35750	35750	35750	35750	0
585	20240603	092500	1892500	35750	35750	35750	35750	0
586	20240603	092400	1892500	35750	35750	35750	35750	0
587	20240603	092300	1892500	35750	35750	35750	35750	1
588	20240603	092200	1856750	35750	35750	35750	35750	0
589	20240603	092100	1856750	35750	35750	35750	35750	0
590	20240603	092000	1856750	35750	35750	35750	35750	0
591	20240603	091900	1856750	35750	35750	35750	35750	0
592	20240603	091800	1856750	35750	35750	35750	35750	0
593	20240603	091700	1856750	35750	35750	35750	35750	0
594	20240603	091600	1856750	35750	35750	35750	35750	0
595	20240603	091500	1856750	35750	35750	35750	35750	0
596	20240603	091400	1856750	35750	35750	35750	35750	0
597	20240603	091300	1856750	35750	35750	35750	35750	1
598	20240603	091200	1821000	35750	35750	35750	35750	0
599	20240603	091100	1821000	35750	35750	35750	35750	0
600	20240603	091000	1821000	35750	35750	35750	35750	0
601	20240603	090900	1821000	35750	35750	35750	35750	3
602	20240603	090800	1713750	35750	35650	35750	35650	42
603	20240603	090700	213450	35600	35600	35600	35600	0
604	20240603	090600	213450	35600	35600	35600	35600	0
605	20240603	090500	213450	35600	35600	35600	35600	0
606	20240603	090400	213450	35600	35600	35600	35600	0
607	20240603	090300	213450	35600	35600	35600	35600	0
608	20240603	090200	213450	35600	35600	35600	35600	0
609	20240603	090100	213450	35600	35600	35600	35600	0
610	20240603	090000	213450	35600	35600	35600	35600	5