KissMeData/023910/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	190900	150084350	29000	29000	29000	29000	33
3	20240603	190800	150084350	29000	29000	29000	29000	0
4	20240603	190700	150084350	29000	29000	29000	29000	0
5	20240603	190600	150084350	29000	29000	29000	29000	0
6	20240603	190500	150084350	29000	29000	29000	29000	0
7	20240603	190400	150084350	29000	29000	29000	29000	0
8	20240603	190300	150084350	29000	29000	29000	29000	0
9	20240603	190200	150084350	29000	29000	29000	29000	0
10	20240603	190100	150084350	29000	29000	29000	29000	0
11	20240603	190000	150084350	29000	29000	29000	29000	0
12	20240603	185900	150084350	29000	29000	29000	29000	0
13	20240603	185800	150084350	29000	29000	29000	29000	0
14	20240603	185700	150084350	29000	29000	29000	29000	0
15	20240603	185600	150084350	29000	29000	29000	29000	0
16	20240603	185500	150084350	29000	29000	29000	29000	0
17	20240603	185400	150084350	29000	29000	29000	29000	0
18	20240603	185300	150084350	29000	29000	29000	29000	0
19	20240603	185200	150084350	29000	29000	29000	29000	0
20	20240603	185100	150084350	29000	29000	29000	29000	0
21	20240603	185000	150084350	29000	29000	29000	29000	0
22	20240603	184900	150084350	29000	29000	29000	29000	0
23	20240603	184800	150084350	29000	29000	29000	29000	0
24	20240603	184700	150084350	29000	29000	29000	29000	0
25	20240603	184600	150084350	29000	29000	29000	29000	0
26	20240603	184500	150084350	29000	29000	29000	29000	0
27	20240603	184400	150084350	29000	29000	29000	29000	0
28	20240603	184300	150084350	29000	29000	29000	29000	0
29	20240603	184200	150084350	29000	29000	29000	29000	0
30	20240603	184100	150084350	29000	29000	29000	29000	0
31	20240603	184000	150084350	29000	29000	29000	29000	0
32	20240603	183900	150084350	29000	29000	29000	29000	33
33	20240603	183800	150084350	29000	29000	29000	29000	0
34	20240603	183700	150084350	29000	29000	29000	29000	0
35	20240603	183600	150084350	29000	29000	29000	29000	0
36	20240603	183500	150084350	29000	29000	29000	29000	0
37	20240603	183400	150084350	29000	29000	29000	29000	0
38	20240603	183300	150084350	29000	29000	29000	29000	0
39	20240603	183200	150084350	29000	29000	29000	29000	0
40	20240603	183100	150084350	29000	29000	29000	29000	0
41	20240603	183000	150084350	29000	29000	29000	29000	0
42	20240603	182900	150084350	29000	29000	29000	29000	0
43	20240603	182800	150084350	29000	29000	29000	29000	0
44	20240603	182700	150084350	29000	29000	29000	29000	0
45	20240603	182600	150084350	29000	29000	29000	29000	0
46	20240603	182500	150084350	29000	29000	29000	29000	0
47	20240603	182400	150084350	29000	29000	29000	29000	0
48	20240603	182300	150084350	29000	29000	29000	29000	0
49	20240603	182200	150084350	29000	29000	29000	29000	0
50	20240603	182100	150084350	29000	29000	29000	29000	0
51	20240603	182000	150084350	29000	29000	29000	29000	0
52	20240603	181900	150084350	29000	29000	29000	29000	0
53	20240603	181800	150084350	29000	29000	29000	29000	0
54	20240603	181700	150084350	29000	29000	29000	29000	0
55	20240603	181600	150084350	29000	29000	29000	29000	0
56	20240603	181500	150084350	29000	29000	29000	29000	0
57	20240603	181400	150084350	29000	29000	29000	29000	0
58	20240603	181300	150084350	29000	29000	29000	29000	0
59	20240603	181200	150084350	29000	29000	29000	29000	0
60	20240603	181100	150084350	29000	29000	29000	29000	0
61	20240603	181000	150084350	29000	29000	29000	29000	0
62	20240603	180900	150084350	29000	29000	29000	29000	33
63	20240603	180800	150084350	29000	29000	29000	29000	0
64	20240603	180700	150084350	29000	29000	29000	29000	0
65	20240603	180600	150084350	29000	29000	29000	29000	0
66	20240603	180500	150084350	29000	29000	29000	29000	0
67	20240603	180400	150084350	29000	29000	29000	29000	0
68	20240603	180300	150084350	29000	29000	29000	29000	0
69	20240603	180200	150084350	29000	29000	29000	29000	0
70	20240603	180100	150084350	29000	29000	29000	29000	0
71	20240603	180000	150084350	29000	29000	29000	29000	0
72	20240603	175900	150084350	29000	29000	29000	29000	0
73	20240603	175800	150084350	29000	29000	29000	29000	0
74	20240603	175700	150084350	29000	29000	29000	29000	0
75	20240603	175600	150084350	29000	29000	29000	29000	0
76	20240603	175500	150084350	29000	29000	29000	29000	0
77	20240603	175400	150084350	29000	29000	29000	29000	0
78	20240603	175300	150084350	29000	29000	29000	29000	0
79	20240603	175200	150084350	29000	29000	29000	29000	0
80	20240603	175100	150084350	29000	29000	29000	29000	0
81	20240603	175000	150084350	29000	29000	29000	29000	0
82	20240603	174900	150084350	29000	29000	29000	29000	0
83	20240603	174800	150084350	29000	29000	29000	29000	0
84	20240603	174700	150084350	29000	29000	29000	29000	0
85	20240603	174600	150084350	29000	29000	29000	29000	0
86	20240603	174500	150084350	29000	29000	29000	29000	0
87	20240603	174400	150084350	29000	29000	29000	29000	0
88	20240603	174300	150084350	29000	29000	29000	29000	0
89	20240603	174200	150084350	29000	29000	29000	29000	0
90	20240603	174100	150084350	29000	29000	29000	29000	0
91	20240603	174000	150084350	29000	29000	29000	29000	0
92	20240603	173900	150084350	29000	29000	29000	29000	33
93	20240603	173800	150084350	29000	29000	29000	29000	0
94	20240603	173700	150084350	29000	29000	29000	29000	0
95	20240603	173600	150084350	29000	29000	29000	29000	0
96	20240603	173500	150084350	29000	29000	29000	29000	0
97	20240603	173400	150084350	29000	29000	29000	29000	0
98	20240603	173300	150084350	29000	29000	29000	29000	0
99	20240603	173200	150084350	29000	29000	29000	29000	0
100	20240603	173100	150084350	29000	29000	29000	29000	0
101	20240603	173000	150084350	29000	29000	29000	29000	0
102	20240603	172900	150084350	29000	29000	29000	29000	0
103	20240603	172800	150084350	29000	29000	29000	29000	0
104	20240603	172700	150084350	29000	29000	29000	29000	0
105	20240603	172600	150084350	29000	29000	29000	29000	0
106	20240603	172500	150084350	29000	29000	29000	29000	0
107	20240603	172400	150084350	29000	29000	29000	29000	0
108	20240603	172300	150084350	29000	29000	29000	29000	0
109	20240603	172200	150084350	29000	29000	29000	29000	0
110	20240603	172100	150084350	29000	29000	29000	29000	0
111	20240603	172000	150084350	29000	29000	29000	29000	0
112	20240603	171900	150084350	29000	29000	29000	29000	0
113	20240603	171800	150084350	29000	29000	29000	29000	0
114	20240603	171700	150084350	29000	29000	29000	29000	0
115	20240603	171600	150084350	29000	29000	29000	29000	0
116	20240603	171500	150084350	29000	29000	29000	29000	0
117	20240603	171400	150084350	29000	29000	29000	29000	0
118	20240603	171300	150084350	29000	29000	29000	29000	0
119	20240603	171200	150084350	29000	29000	29000	29000	0
120	20240603	171100	150084350	29000	29000	29000	29000	0
121	20240603	171000	150084350	29000	29000	29000	29000	0
122	20240603	170900	150084350	29000	29000	29000	29000	33
123	20240603	170800	150084350	29000	29000	29000	29000	0
124	20240603	170700	150084350	29000	29000	29000	29000	0
125	20240603	170600	150084350	29000	29000	29000	29000	0
126	20240603	170500	150084350	29000	29000	29000	29000	0
127	20240603	170400	150084350	29000	29000	29000	29000	0
128	20240603	170300	150084350	29000	29000	29000	29000	0
129	20240603	170200	150084350	29000	29000	29000	29000	0
130	20240603	170100	150084350	29000	29000	29000	29000	0
131	20240603	170000	150084350	29000	29000	29000	29000	0
132	20240603	165900	150084350	29000	29000	29000	29000	0
133	20240603	165800	150084350	29000	29000	29000	29000	0
134	20240603	165700	150084350	29000	29000	29000	29000	0
135	20240603	165600	150084350	29000	29000	29000	29000	0
136	20240603	165500	150084350	29000	29000	29000	29000	0
137	20240603	165400	150084350	29000	29000	29000	29000	0
138	20240603	165300	150084350	29000	29000	29000	29000	0
139	20240603	165200	150084350	29000	29000	29000	29000	0
140	20240603	165100	150084350	29000	29000	29000	29000	0
141	20240603	165000	150084350	29000	29000	29000	29000	0
142	20240603	164900	150084350	29000	29000	29000	29000	0
143	20240603	164800	150084350	29000	29000	29000	29000	0
144	20240603	164700	150084350	29000	29000	29000	29000	0
145	20240603	164600	150084350	29000	29000	29000	29000	0
146	20240603	164500	150084350	29000	29000	29000	29000	0
147	20240603	164400	150084350	29000	29000	29000	29000	0
148	20240603	164300	150084350	29000	29000	29000	29000	0
149	20240603	164200	150084350	29000	29000	29000	29000	0
150	20240603	164100	150084350	29000	29000	29000	29000	0
151	20240603	164000	150084350	29000	29000	29000	29000	0
152	20240603	163900	150084350	29000	29000	29000	29000	33
153	20240603	163800	150084350	29000	29000	29000	29000	0
154	20240603	163700	150084350	29000	29000	29000	29000	0
155	20240603	163600	150084350	29000	29000	29000	29000	0
156	20240603	163500	150084350	29000	29000	29000	29000	0
157	20240603	163400	150084350	29000	29000	29000	29000	0
158	20240603	163300	150084350	29000	29000	29000	29000	0
159	20240603	163200	150084350	29000	29000	29000	29000	0
160	20240603	163100	150084350	29000	29000	29000	29000	0
161	20240603	163000	150084350	29000	29000	29000	29000	0
162	20240603	162900	150084350	29000	29000	29000	29000	0
163	20240603	162800	150084350	29000	29000	29000	29000	0
164	20240603	162700	150084350	29000	29000	29000	29000	0
165	20240603	162600	150084350	29000	29000	29000	29000	0
166	20240603	162500	150084350	29000	29000	29000	29000	0
167	20240603	162400	150084350	29000	29000	29000	29000	0
168	20240603	162300	150084350	29000	29000	29000	29000	0
169	20240603	162200	150084350	29000	29000	29000	29000	0
170	20240603	162100	150084350	29000	29000	29000	29000	0
171	20240603	162000	150084350	29000	29000	29000	29000	0
172	20240603	161900	150084350	29000	29000	29000	29000	0
173	20240603	161800	150084350	29000	29000	29000	29000	0
174	20240603	161700	150084350	29000	29000	29000	29000	0
175	20240603	161600	150084350	29000	29000	29000	29000	0
176	20240603	161500	150084350	29000	29000	29000	29000	0
177	20240603	161400	150084350	29000	29000	29000	29000	0
178	20240603	161300	150084350	29000	29000	29000	29000	0
179	20240603	161200	150084350	29000	29000	29000	29000	0
180	20240603	161100	150084350	29000	29000	29000	29000	0
181	20240603	161000	150084350	29000	29000	29000	29000	0
182	20240603	160900	150084350	29000	29000	29000	29000	33
183	20240603	160800	150084350	29000	29000	29000	29000	0
184	20240603	160700	150084350	29000	29000	29000	29000	0
185	20240603	160600	150084350	29000	29000	29000	29000	0
186	20240603	160500	150084350	29000	29000	29000	29000	0
187	20240603	160400	150084350	29000	29000	29000	29000	0
188	20240603	160300	150084350	29000	29000	29000	29000	0
189	20240603	160200	150084350	29000	29000	29000	29000	0
190	20240603	160100	150084350	29000	29000	29000	29000	0
191	20240603	160000	150084350	29000	29000	29000	29000	0
192	20240603	155900	150084350	29000	29000	29000	29000	0
193	20240603	155800	150084350	29000	29000	29000	29000	0
194	20240603	155700	150084350	29000	29000	29000	29000	0
195	20240603	155600	150084350	29000	29000	29000	29000	0
196	20240603	155500	150084350	29000	29000	29000	29000	0
197	20240603	155400	150084350	29000	29000	29000	29000	0
198	20240603	155300	150084350	29000	29000	29000	29000	0
199	20240603	155200	150084350	29000	29000	29000	29000	0
200	20240603	155100	150084350	29000	29000	29000	29000	0
201	20240603	155000	150084350	29000	29000	29000	29000	0
202	20240603	154900	150084350	29000	29000	29000	29000	0
203	20240603	154800	150084350	29000	29000	29000	29000	0
204	20240603	154700	150084350	29000	29000	29000	29000	0
205	20240603	154600	150084350	29000	29000	29000	29000	0
206	20240603	154500	150084350	29000	29000	29000	29000	0
207	20240603	154400	150084350	29000	29000	29000	29000	0
208	20240603	154300	150084350	29000	29000	29000	29000	0
209	20240603	154200	150084350	29000	29000	29000	29000	0
210	20240603	154100	150084350	29000	29000	29000	29000	0
211	20240603	154000	150084350	29000	29000	29000	29000	0
212	20240603	153900	150084350	29000	29000	29000	29000	33
213	20240603	153800	150084350	29000	29000	29000	29000	0
214	20240603	153700	150084350	29000	29000	29000	29000	0
215	20240603	153600	150084350	29000	29000	29000	29000	0
216	20240603	153500	150084350	29000	29000	29000	29000	0
217	20240603	153400	150084350	29000	29000	29000	29000	0
218	20240603	153300	150084350	29000	29000	29000	29000	0
219	20240603	153200	150084350	29000	29000	29000	29000	0
220	20240603	153100	150084350	29000	29000	29000	29000	0
221	20240603	153000	150084350	29000	29000	29000	29000	33
222	20240603	152900	149127350	29050	29050	29050	29050	0
223	20240603	152800	149127350	29050	29050	29050	29050	0
224	20240603	152700	149127350	29050	29050	29050	29050	0
225	20240603	152600	149127350	29050	29050	29050	29050	0
226	20240603	152500	149127350	29050	29050	29050	29050	0
227	20240603	152400	149127350	29050	29050	29050	29050	0
228	20240603	152300	149127350	29050	29050	29050	29050	0
229	20240603	152200	149127350	29050	29050	29050	29050	0
230	20240603	152100	149127350	29050	29050	29050	29050	0
231	20240603	152000	149127350	29050	29050	29050	29050	0
232	20240603	151900	149127350	29050	28950	29050	28850	37
233	20240603	151800	148057100	29050	29050	29050	29050	1
234	20240603	151700	148028050	29050	29050	29050	29050	1
235	20240603	151600	147999000	29000	29000	29000	29000	0
236	20240603	151500	147999000	29000	29000	29000	29000	113
237	20240603	151400	144722000	29050	29050	29050	29050	0
238	20240603	151300	144722000	29050	29050	29050	29050	1
239	20240603	151200	144692950	29100	29050	29100	29050	9
240	20240603	151100	144431450	29050	29050	29050	29050	0
241	20240603	151000	144431450	29050	28950	29050	28900	7
242	20240603	150900	144228450	29050	29000	29050	29000	159
243	20240603	150800	139611700	29000	29000	29000	29000	1
244	20240603	150700	139582700	29000	29000	29000	28900	21
245	20240603	150600	138975600	29000	29000	29000	29000	0
246	20240603	150500	138975600	29000	28950	29000	28950	10
247	20240603	150400	138686050	28950	28950	28950	28950	6
248	20240603	150300	138512350	28900	28900	28900	28900	0
249	20240603	150200	138512350	28900	28900	28900	28900	0
250	20240603	150100	138512350	28900	28900	28900	28900	27
251	20240603	150000	137732050	28950	28850	28950	28850	151
252	20240603	145900	133362100	28850	28850	28850	28850	3
253	20240603	145800	133275550	28850	28850	28850	28850	2
254	20240603	145700	133217850	28850	28850	28850	28850	3
255	20240603	145600	133131300	28950	28950	28950	28950	0
256	20240603	145500	133131300	28950	28850	28950	28600	966
257	20240603	145400	105385000	28850	28850	28850	28850	1
258	20240603	145300	105356150	28850	28950	28950	28850	701
259	20240603	145200	85112200	28950	28950	28950	28950	26
260	20240603	145100	84359500	28950	29050	29050	28950	17
261	20240603	145000	83866850	29050	29050	29050	29050	0
262	20240603	144900	83866850	29050	29050	29050	29050	0
263	20240603	144800	83866850	29050	29050	29050	29050	0
264	20240603	144700	83866850	29050	29050	29050	29050	1
265	20240603	144600	83837800	29050	29050	29050	29050	0
266	20240603	144500	83837800	29050	29050	29050	29050	0
267	20240603	144400	83837800	29050	29050	29050	29050	0
268	20240603	144300	83837800	29050	29050	29050	29050	0
269	20240603	144200	83837800	29050	29050	29050	29050	0
270	20240603	144100	83837800	29050	29050	29050	29050	0
271	20240603	144000	83837800	29050	29050	29050	29050	0
272	20240603	143900	83837800	29050	29050	29050	29050	0
273	20240603	143800	83837800	29050	29050	29050	29050	0
274	20240603	143700	83837800	29050	29050	29050	29050	0
275	20240603	143600	83837800	29050	29050	29050	29050	0
276	20240603	143500	83837800	29050	29050	29050	29050	32
277	20240603	143400	82908200	29100	29100	29100	29100	0
278	20240603	143300	82908200	29100	29100	29100	29100	0
279	20240603	143200	82908200	29100	29100	29100	29100	0
280	20240603	143100	82908200	29100	29100	29100	29100	0
281	20240603	143000	82908200	29100	29100	29100	29100	0
282	20240603	142900	82908200	29100	29050	29100	29050	112
283	20240603	142800	79650250	29050	29050	29050	29050	0
284	20240603	142700	79650250	29050	29050	29050	29050	1
285	20240603	142600	79621200	29100	29100	29100	29100	0
286	20240603	142500	79621200	29100	29100	29100	29100	0
287	20240603	142400	79621200	29100	29100	29100	29100	0
288	20240603	142300	79621200	29100	29100	29100	29100	0
289	20240603	142200	79621200	29100	29100	29100	29100	0
290	20240603	142100	79621200	29100	29100	29100	29100	0
291	20240603	142000	79621200	29100	29100	29100	29100	5
292	20240603	141900	79475700	29050	29050	29050	29050	14
293	20240603	141800	79069000	29050	29050	29050	29050	0
294	20240603	141700	79069000	29050	29050	29050	29050	0
295	20240603	141600	79069000	29050	29100	29100	29050	346
296	20240603	141500	69000650	29050	29050	29050	29050	0
297	20240603	141400	69000650	29050	29050	29050	29050	0
298	20240603	141300	69000650	29050	29050	29050	29050	0
299	20240603	141200	69000650	29050	29100	29100	29050	244
300	20240603	141100	61912150	29100	29100	29100	29100	0
301	20240603	141000	61912150	29100	29100	29100	29100	27
302	20240603	140900	61126450	29050	29050	29050	29050	0
303	20240603	140800	61126450	29050	29050	29050	29050	0
304	20240603	140700	61126450	29050	29050	29050	29050	0
305	20240603	140600	61126450	29050	29050	29050	29050	0
306	20240603	140500	61126450	29050	29050	29050	29050	0
307	20240603	140400	61126450	29050	29050	29050	29050	0
308	20240603	140300	61126450	29050	29050	29050	29050	0
309	20240603	140200	61126450	29050	29050	29050	29050	0
310	20240603	140100	61126450	29050	29050	29050	29050	0
311	20240603	140000	61126450	29050	29050	29050	29050	0
312	20240603	135900	61126450	29050	29050	29050	29050	78
313	20240603	135800	58860550	29050	29050	29050	29050	0
314	20240603	135700	58860550	29050	29050	29050	29050	0
315	20240603	135600	58860550	29050	29050	29050	29050	0
316	20240603	135500	58860550	29050	29050	29050	29050	0
317	20240603	135400	58860550	29050	29050	29050	29050	0
318	20240603	135300	58860550	29050	29000	29050	29000	38
319	20240603	135200	57758200	29050	29050	29050	29050	5
320	20240603	135100	57612950	29000	29000	29000	29000	1
321	20240603	135000	57583950	28900	28900	28900	28900	0
322	20240603	134900	57583950	28900	28900	28900	28900	0
323	20240603	134800	57583950	28900	28900	28900	28900	150
324	20240603	134700	53248950	29050	29050	29050	29050	0
325	20240603	134600	53248950	29050	29050	29050	29050	0
326	20240603	134500	53248950	29050	29050	29050	29050	1
327	20240603	134400	53219900	28900	28900	28900	28900	0
328	20240603	134300	53219900	28900	28900	28900	28900	29
329	20240603	134200	52381800	29050	29050	29050	29050	0
330	20240603	134100	52381800	29050	29050	29050	29050	22
331	20240603	134000	51742700	28950	28950	28950	28950	10
332	20240603	133900	51453200	28900	28900	28900	28900	0
333	20240603	133800	51453200	28900	28900	28900	28900	0
334	20240603	133700	51453200	28900	28900	28900	28900	0
335	20240603	133600	51453200	28900	28900	28900	28900	0
336	20240603	133500	51453200	28900	28900	28900	28900	0
337	20240603	133400	51453200	28900	28900	28900	28900	0
338	20240603	133300	51453200	28900	28900	28900	28900	20
339	20240603	133200	50875200	28950	28950	28950	28950	0
340	20240603	133100	50875200	28950	28950	28950	28950	0
341	20240603	133000	50875200	28950	28950	28950	28950	0
342	20240603	132900	50875200	28950	28950	28950	28950	14
343	20240603	132800	50469900	28950	28950	28950	28950	0
344	20240603	132700	50469900	28950	28950	28950	28950	0
345	20240603	132600	50469900	28950	28950	28950	28950	9
346	20240603	132500	50209350	28950	28950	28950	28950	0
347	20240603	132400	50209350	28950	28950	28950	28950	5
348	20240603	132300	50064600	28950	28950	28950	28950	0
349	20240603	132200	50064600	28950	28950	28950	28950	0
350	20240603	132100	50064600	28950	28950	28950	28950	0
351	20240603	132000	50064600	28950	28950	28950	28950	12
352	20240603	131900	49717200	28950	28950	28950	28950	0
353	20240603	131800	49717200	28950	28950	28950	28950	0
354	20240603	131700	49717200	28950	28950	28950	28950	0
355	20240603	131600	49717200	28950	28950	28950	28950	0
356	20240603	131500	49717200	28950	28950	28950	28950	0
357	20240603	131400	49717200	28950	28950	28950	28950	0
358	20240603	131300	49717200	28950	28950	28950	28950	0
359	20240603	131200	49717200	28950	28950	28950	28950	0
360	20240603	131100	49717200	28950	28950	28950	28950	0
361	20240603	131000	49717200	28950	28950	28950	28950	24
362	20240603	130900	49022400	28950	28950	28950	28950	0
363	20240603	130800	49022400	28950	28950	28950	28950	0
364	20240603	130700	49022400	28950	28950	28950	28950	0
365	20240603	130600	49022400	28950	28950	28950	28950	0
366	20240603	130500	49022400	28950	28950	28950	28950	0
367	20240603	130400	49022400	28950	28950	28950	28950	0
368	20240603	130300	49022400	28950	28950	28950	28950	0
369	20240603	130200	49022400	28950	29000	29000	28950	22
370	20240603	130100	48385450	29050	29050	29050	29050	0
371	20240603	130000	48385450	29050	29050	29050	29050	0
372	20240603	125900	48385450	29050	29050	29050	29050	0
373	20240603	125800	48385450	29050	29050	29050	29050	2
374	20240603	125700	48327350	28950	28950	28950	28950	0
375	20240603	125600	48327350	28950	28950	28950	28950	0
376	20240603	125500	48327350	28950	28950	28950	28950	0
377	20240603	125400	48327350	28950	28950	28950	28950	0
378	20240603	125300	48327350	28950	28950	28950	28950	0
379	20240603	125200	48327350	28950	28950	28950	28950	0
380	20240603	125100	48327350	28950	28950	28950	28950	0
381	20240603	125000	48327350	28950	28950	28950	28950	29
382	20240603	124900	47487800	28950	28950	28950	28950	0
383	20240603	124800	47487800	28950	28950	28950	28950	0
384	20240603	124700	47487800	28950	28950	28950	28950	0
385	20240603	124600	47487800	28950	28950	28950	28950	0
386	20240603	124500	47487800	28950	28950	28950	28950	0
387	20240603	124400	47487800	28950	28950	28950	28950	0
388	20240603	124300	47487800	28950	28950	28950	28950	0
389	20240603	124200	47487800	28950	28950	28950	28950	0
390	20240603	124100	47487800	28950	28950	28950	28950	0
391	20240603	124000	47487800	28950	28950	28950	28950	0
392	20240603	123900	47487800	28950	28950	28950	28950	0
393	20240603	123800	47487800	28950	28950	28950	28950	27
394	20240603	123700	46706150	28950	28950	28950	28950	0
395	20240603	123600	46706150	28950	28950	28950	28950	0
396	20240603	123500	46706150	28950	28950	28950	28950	0
397	20240603	123400	46706150	28950	28950	28950	28950	0
398	20240603	123300	46706150	28950	28950	28950	28950	0
399	20240603	123200	46706150	28950	28950	28950	28950	0
400	20240603	123100	46706150	28950	28950	28950	28950	0
401	20240603	123000	46706150	28950	28950	28950	28950	17
402	20240603	122900	46214000	29000	29000	29000	29000	3
403	20240603	122800	46127000	28950	28950	28950	28950	0
404	20240603	122700	46127000	28950	28950	28950	28950	0
405	20240603	122600	46127000	28950	28950	28950	28950	0
406	20240603	122500	46127000	28950	28950	28950	28950	0
407	20240603	122400	46127000	28950	28950	28950	28950	0
408	20240603	122300	46127000	28950	28950	28950	28950	0
409	20240603	122200	46127000	28950	28950	28950	28950	1
410	20240603	122100	46098050	28950	28950	28950	28950	0
411	20240603	122000	46098050	28950	28950	28950	28950	19
412	20240603	121900	45548000	29050	29050	29050	29050	0
413	20240603	121800	45548000	29050	29050	29050	29050	0
414	20240603	121700	45548000	29050	29050	29050	29050	0
415	20240603	121600	45548000	29050	29050	29050	29050	0
416	20240603	121500	45548000	29050	29050	29050	29050	0
417	20240603	121400	45548000	29050	29050	29050	29050	0
418	20240603	121300	45548000	29050	29050	29050	29050	0
419	20240603	121200	45548000	29050	29050	29050	29050	0
420	20240603	121100	45548000	29050	29050	29050	29050	0
421	20240603	121000	45548000	29050	29050	29050	29050	0
422	20240603	120900	45548000	29050	29050	29050	29050	0
423	20240603	120800	45548000	29050	29050	29050	29050	0
424	20240603	120700	45548000	29050	29050	29050	29050	0
425	20240603	120600	45548000	29050	29050	29050	29050	0
426	20240603	120500	45548000	29050	29050	29050	29050	20
427	20240603	120400	44967000	28950	28950	28950	28950	0
428	20240603	120300	44967000	28950	28950	28950	28950	0
429	20240603	120200	44967000	28950	28950	28950	28950	0
430	20240603	120100	44967000	28950	28950	28950	28950	0
431	20240603	120000	44967000	28950	28950	28950	28950	21
432	20240603	115900	44359050	28950	28950	28950	28950	6
433	20240603	115800	44185350	28950	28950	28950	28950	0
434	20240603	115700	44185350	28950	28950	28950	28950	0
435	20240603	115600	44185350	28950	28950	28950	28950	0
436	20240603	115500	44185350	28950	28950	28950	28950	0
437	20240603	115400	44185350	28950	28950	28950	28950	0
438	20240603	115300	44185350	28950	28950	28950	28950	0
439	20240603	115200	44185350	28950	28950	28950	28950	0
440	20240603	115100	44185350	28950	28950	28950	28950	0
441	20240603	115000	44185350	28950	28950	28950	28950	0
442	20240603	114900	44185350	28950	28950	28950	28950	1
443	20240603	114800	44156400	28950	28950	28950	28950	0
444	20240603	114700	44156400	28950	28950	28950	28950	0
445	20240603	114600	44156400	28950	28950	28950	28950	0
446	20240603	114500	44156400	28950	28950	28950	28950	30
447	20240603	114400	43287900	29000	29000	29000	29000	0
448	20240603	114300	43287900	29000	29000	29000	29000	5
449	20240603	114200	43142900	29000	29000	29000	29000	0
450	20240603	114100	43142900	29000	29000	29000	29000	3
451	20240603	114000	43055900	29050	29050	29050	29050	0
452	20240603	113900	43055900	29050	29050	29050	29050	1
453	20240603	113800	43026850	29050	29050	29050	29050	0
454	20240603	113700	43026850	29050	29050	29050	29050	0
455	20240603	113600	43026850	29050	29050	29050	29050	0
456	20240603	113500	43026850	29050	29050	29050	29050	0
457	20240603	113400	43026850	29050	29050	29050	29050	0
458	20240603	113300	43026850	29050	29050	29050	29050	10
459	20240603	113200	42736350	28950	28950	28950	28950	0
460	20240603	113100	42736350	28950	28950	28950	28950	0
461	20240603	113000	42736350	28950	28950	28950	28950	0
462	20240603	112900	42736350	28950	28950	28950	28950	1
463	20240603	112800	42707400	28950	28950	28950	28950	0
464	20240603	112700	42707400	28950	28950	28950	28950	0
465	20240603	112600	42707400	28950	28950	28950	28950	0
466	20240603	112500	42707400	28950	28950	28950	28950	25
467	20240603	112400	41983650	28950	28950	28950	28950	0
468	20240603	112300	41983650	28950	28950	28950	28950	0
469	20240603	112200	41983650	28950	28950	28950	28950	0
470	20240603	112100	41983650	28950	28950	28950	28950	0
471	20240603	112000	41983650	28950	28950	28950	28950	0
472	20240603	111900	41983650	28950	28950	28950	28950	0
473	20240603	111800	41983650	28950	28950	28950	28950	0
474	20240603	111700	41983650	28950	28950	28950	28950	0
475	20240603	111600	41983650	28950	28950	28950	28950	7
476	20240603	111500	41781000	28900	28900	28900	28900	0
477	20240603	111400	41781000	28900	28900	28900	28900	0
478	20240603	111300	41781000	28900	28900	28900	28900	0
479	20240603	111200	41781000	28900	28900	28900	28900	1
480	20240603	111100	41752100	28900	28900	28900	28900	28
481	20240603	111000	40942900	28950	28950	28950	28950	3
482	20240603	110900	40856050	29050	29050	29050	29050	0
483	20240603	110800	40856050	29050	29050	29050	29050	0
484	20240603	110700	40856050	29050	29050	29050	29050	0
485	20240603	110600	40856050	29050	29050	29050	29050	0
486	20240603	110500	40856050	29050	29050	29050	29050	10
487	20240603	110400	40565550	29050	29050	29050	29050	0
488	20240603	110300	40565550	29050	29050	29050	29050	0
489	20240603	110200	40565550	29050	29050	29050	29050	0
490	20240603	110100	40565550	29050	29050	29050	29050	0
491	20240603	110000	40565550	29050	29050	29050	29050	10
492	20240603	105900	40275050	29050	29050	29050	29050	0
493	20240603	105800	40275050	29050	29050	29050	29050	0
494	20240603	105700	40275050	29050	29050	29050	29050	0
495	20240603	105600	40275050	29050	29050	29050	29050	0
496	20240603	105500	40275050	29050	29050	29050	29050	0
497	20240603	105400	40275050	29050	29050	29050	29050	5
498	20240603	105300	40129800	28900	28900	28900	28900	0
499	20240603	105200	40129800	28900	28900	28900	28900	0
500	20240603	105100	40129800	28900	28900	28900	28900	31
501	20240603	105000	39233900	28900	28900	28900	28900	0
502	20240603	104900	39233900	28900	28900	28900	28900	0
503	20240603	104800	39233900	28900	28900	28900	28900	0
504	20240603	104700	39233900	28900	29000	29000	28900	29
505	20240603	104600	38395700	29000	29000	29000	29000	0
506	20240603	104500	38395700	29000	29000	29000	29000	30
507	20240603	104400	37525700	28950	28950	28950	28950	7
508	20240603	104300	37323050	29000	29000	29000	29000	7
509	20240603	104200	37120050	29050	29050	29050	29050	1
510	20240603	104100	37091000	29050	29050	29050	29050	0
511	20240603	104000	37091000	29050	29050	29050	29050	0
512	20240603	103900	37091000	29050	29050	29050	29050	0
513	20240603	103800	37091000	29050	29050	29050	29050	10
514	20240603	103700	36800500	29050	29050	29050	29050	0
515	20240603	103600	36800500	29050	29050	29050	29050	5
516	20240603	103500	36655250	29050	29050	29050	29050	1
517	20240603	103400	36626200	29050	29050	29050	29050	8
518	20240603	103300	36393800	29000	29000	29000	29000	0
519	20240603	103200	36393800	29000	29000	29000	29000	0
520	20240603	103100	36393800	29000	29000	29000	29000	28
521	20240603	103000	35581800	29050	29050	29050	29050	0
522	20240603	102900	35581800	29050	29050	29050	29050	0
523	20240603	102800	35581800	29050	29050	29050	29050	0
524	20240603	102700	35581800	29050	29050	29050	29050	0
525	20240603	102600	35581800	29050	29050	29050	29050	0
526	20240603	102500	35581800	29050	29050	29050	29050	0
527	20240603	102400	35581800	29050	29050	29050	29050	0
528	20240603	102300	35581800	29050	29050	29050	29050	0
529	20240603	102200	35581800	29050	29050	29050	29050	0
530	20240603	102100	35581800	29050	29050	29050	29050	0
531	20240603	102000	35581800	29050	29050	29050	29000	11
532	20240603	101900	35262700	29000	29050	29050	29000	58
533	20240603	101800	33579250	29050	29050	29050	29050	0
534	20240603	101700	33579250	29050	29050	29050	29050	0
535	20240603	101600	33579250	29050	29050	29050	29050	0
536	20240603	101500	33579250	29050	29050	29050	29050	0
537	20240603	101400	33579250	29050	29050	29050	29050	0
538	20240603	101300	33579250	29050	29050	29050	29050	1
539	20240603	101200	33550200	29000	29000	29000	29000	19
540	20240603	101100	32999200	29050	29050	29050	29050	1
541	20240603	101000	32970150	29050	29050	29050	29050	0
542	20240603	100900	32970150	29050	29050	29050	29050	0
543	20240603	100800	32970150	29050	29050	29050	29050	16
544	20240603	100700	32505350	29000	29000	29000	29000	0
545	20240603	100600	32505350	29000	29000	29000	29000	0
546	20240603	100500	32505350	29000	29000	29000	29000	0
547	20240603	100400	32505350	29000	29000	29000	29000	0
548	20240603	100300	32505350	29000	29000	29000	29000	0
549	20240603	100200	32505350	29000	29000	29000	29000	0
550	20240603	100100	32505350	29000	29000	29000	29000	0
551	20240603	100000	32505350	29000	29000	29000	29000	2
552	20240603	095900	32447350	29050	29050	29050	29050	0
553	20240603	095800	32447350	29050	29000	29050	29000	3
554	20240603	095700	32360300	28900	28900	28900	28900	0
555	20240603	095600	32360300	28900	28900	28900	28900	0
556	20240603	095500	32360300	28900	28900	28900	28900	0
557	20240603	095400	32360300	28900	28900	28900	28900	0
558	20240603	095300	32360300	28900	28900	28900	28900	0
559	20240603	095200	32360300	28900	28900	28900	28900	0
560	20240603	095100	32360300	28900	28900	28900	28900	0
561	20240603	095000	32360300	28900	28900	28900	28900	0
562	20240603	094900	32360300	28900	28900	28900	28900	50
563	20240603	094800	30915300	29000	29000	29000	29000	0
564	20240603	094700	30915300	29000	28950	29000	28950	210
565	20240603	094600	24833250	28900	28900	28900	28900	30
566	20240603	094500	23966250	29000	29000	29000	29000	0
567	20240603	094400	23966250	29000	29000	29000	29000	0
568	20240603	094300	23966250	29000	29000	29000	29000	0
569	20240603	094200	23966250	29000	29000	29000	29000	0
570	20240603	094100	23966250	29000	29000	29000	29000	0
571	20240603	094000	23966250	29000	29000	29000	29000	0
572	20240603	093900	23966250	29000	29000	29000	29000	1
573	20240603	093800	23937250	28900	28900	28900	28900	0
574	20240603	093700	23937250	28900	28900	28900	28900	30
575	20240603	093600	23070250	28900	28900	28900	28900	0
576	20240603	093500	23070250	28900	28950	28950	28900	18
577	20240603	093400	22549650	28950	28950	28950	28950	0
578	20240603	093300	22549650	28950	28950	28950	28950	15
579	20240603	093200	22115400	28950	28950	28950	28950	30
580	20240603	093100	21246900	28950	28950	28950	28950	0
581	20240603	093000	21246900	28950	28950	28950	28950	0
582	20240603	092900	21246900	28950	28950	29000	28950	81
583	20240603	092800	18901900	29000	29000	29000	29000	0
584	20240603	092700	18901900	29000	29000	29000	29000	1
585	20240603	092600	18872900	29000	29000	29000	29000	0
586	20240603	092500	18872900	29000	29000	29000	29000	18
587	20240603	092400	18350900	29000	29000	29000	29000	0
588	20240603	092300	18350900	29000	29000	29000	29000	31
589	20240603	092200	17451900	29000	29000	29000	29000	1
590	20240603	092100	17422900	29000	29000	29000	29000	0
591	20240603	092000	17422900	29000	29000	29050	29000	97
592	20240603	091900	14609400	29000	29000	29000	29000	0
593	20240603	091800	14609400	29000	29000	29000	29000	0
594	20240603	091700	14609400	29000	29000	29000	29000	2
595	20240603	091600	14551400	29000	29000	29000	29000	0
596	20240603	091500	14551400	29000	29000	29000	29000	0
597	20240603	091400	14551400	29000	29000	29000	29000	0
598	20240603	091300	14551400	29000	29000	29000	29000	0
599	20240603	091200	14551400	29000	29050	29050	29000	81
600	20240603	091100	12202350	29050	29050	29050	29050	1
601	20240603	091000	12173300	29050	29050	29050	29050	0
602	20240603	090900	12173300	29050	29050	29050	29050	17
603	20240603	090800	11679450	29050	29050	29050	29050	3
604	20240603	090700	11592300	29050	29050	29050	29050	120
605	20240603	090600	8106300	29050	29050	29050	29050	0
606	20240603	090500	8106300	29050	29050	29050	29050	129
607	20240603	090400	4358850	29050	29050	29050	29050	43
608	20240603	090300	3109700	29100	29050	29100	29050	98
609	20240603	090200	261900	29100	29100	29100	29100	1
610	20240603	090100	232800	29100	29100	29100	29100	0
611	20240603	090000	232800	29100	29100	29100	29100	8