KissMeData/023910/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190900	123110050	28850	28850	28850	28850	39
3	20240605	190800	123110050	28850	28850	28850	28850	0
4	20240605	190700	123110050	28850	28850	28850	28850	0
5	20240605	190600	123110050	28850	28850	28850	28850	0
6	20240605	190500	123110050	28850	28850	28850	28850	0
7	20240605	190400	123110050	28850	28850	28850	28850	0
8	20240605	190300	123110050	28850	28850	28850	28850	0
9	20240605	190200	123110050	28850	28850	28850	28850	0
10	20240605	190100	123110050	28850	28850	28850	28850	0
11	20240605	190000	123110050	28850	28850	28850	28850	0
12	20240605	185900	123110050	28850	28850	28850	28850	0
13	20240605	185800	123110050	28850	28850	28850	28850	0
14	20240605	185700	123110050	28850	28850	28850	28850	0
15	20240605	185600	123110050	28850	28850	28850	28850	0
16	20240605	185500	123110050	28850	28850	28850	28850	0
17	20240605	185400	123110050	28850	28850	28850	28850	0
18	20240605	185300	123110050	28850	28850	28850	28850	0
19	20240605	185200	123110050	28850	28850	28850	28850	0
20	20240605	185100	123110050	28850	28850	28850	28850	0
21	20240605	185000	123110050	28850	28850	28850	28850	0
22	20240605	184900	123110050	28850	28850	28850	28850	0
23	20240605	184800	123110050	28850	28850	28850	28850	0
24	20240605	184700	123110050	28850	28850	28850	28850	0
25	20240605	184600	123110050	28850	28850	28850	28850	0
26	20240605	184500	123110050	28850	28850	28850	28850	0
27	20240605	184400	123110050	28850	28850	28850	28850	0
28	20240605	184300	123110050	28850	28850	28850	28850	0
29	20240605	184200	123110050	28850	28850	28850	28850	0
30	20240605	184100	123110050	28850	28850	28850	28850	0
31	20240605	184000	123110050	28850	28850	28850	28850	0
32	20240605	183900	123110050	28850	28850	28850	28850	39
33	20240605	183800	123110050	28850	28850	28850	28850	0
34	20240605	183700	123110050	28850	28850	28850	28850	0
35	20240605	183600	123110050	28850	28850	28850	28850	0
36	20240605	183500	123110050	28850	28850	28850	28850	0
37	20240605	183400	123110050	28850	28850	28850	28850	0
38	20240605	183300	123110050	28850	28850	28850	28850	0
39	20240605	183200	123110050	28850	28850	28850	28850	0
40	20240605	183100	123110050	28850	28850	28850	28850	0
41	20240605	183000	123110050	28850	28850	28850	28850	0
42	20240605	182900	123110050	28850	28850	28850	28850	0
43	20240605	182800	123110050	28850	28850	28850	28850	0
44	20240605	182700	123110050	28850	28850	28850	28850	0
45	20240605	182600	123110050	28850	28850	28850	28850	0
46	20240605	182500	123110050	28850	28850	28850	28850	0
47	20240605	182400	123110050	28850	28850	28850	28850	0
48	20240605	182300	123110050	28850	28850	28850	28850	0
49	20240605	182200	123110050	28850	28850	28850	28850	0
50	20240605	182100	123110050	28850	28850	28850	28850	0
51	20240605	182000	123110050	28850	28850	28850	28850	0
52	20240605	181900	123110050	28850	28850	28850	28850	0
53	20240605	181800	123110050	28850	28850	28850	28850	0
54	20240605	181700	123110050	28850	28850	28850	28850	0
55	20240605	181600	123110050	28850	28850	28850	28850	0
56	20240605	181500	123110050	28850	28850	28850	28850	0
57	20240605	181400	123110050	28850	28850	28850	28850	0
58	20240605	181300	123110050	28850	28850	28850	28850	0
59	20240605	181200	123110050	28850	28850	28850	28850	0
60	20240605	181100	123110050	28850	28850	28850	28850	0
61	20240605	181000	123110050	28850	28850	28850	28850	0
62	20240605	180900	123110050	28850	28850	28850	28850	39
63	20240605	180800	123110050	28850	28850	28850	28850	0
64	20240605	180700	123110050	28850	28850	28850	28850	0
65	20240605	180600	123110050	28850	28850	28850	28850	0
66	20240605	180500	123110050	28850	28850	28850	28850	0
67	20240605	180400	123110050	28850	28850	28850	28850	0
68	20240605	180300	123110050	28850	28850	28850	28850	0
69	20240605	180200	123110050	28850	28850	28850	28850	0
70	20240605	180100	123110050	28850	28850	28850	28850	0
71	20240605	180000	123110050	28850	28850	28850	28850	0
72	20240605	175900	123110050	28850	28850	28850	28850	0
73	20240605	175800	123110050	28850	28850	28850	28850	0
74	20240605	175700	123110050	28850	28850	28850	28850	0
75	20240605	175600	123110050	28850	28850	28850	28850	0
76	20240605	175500	123110050	28850	28850	28850	28850	0
77	20240605	175400	123110050	28850	28850	28850	28850	0
78	20240605	175300	123110050	28850	28850	28850	28850	0
79	20240605	175200	123110050	28850	28850	28850	28850	0
80	20240605	175100	123110050	28850	28850	28850	28850	0
81	20240605	175000	123110050	28850	28850	28850	28850	0
82	20240605	174900	123110050	28850	28850	28850	28850	0
83	20240605	174800	123110050	28850	28850	28850	28850	0
84	20240605	174700	123110050	28850	28850	28850	28850	0
85	20240605	174600	123110050	28850	28850	28850	28850	0
86	20240605	174500	123110050	28850	28850	28850	28850	0
87	20240605	174400	123110050	28850	28850	28850	28850	0
88	20240605	174300	123110050	28850	28850	28850	28850	0
89	20240605	174200	123110050	28850	28850	28850	28850	0
90	20240605	174100	123110050	28850	28850	28850	28850	0
91	20240605	174000	123110050	28850	28850	28850	28850	0
92	20240605	173900	123110050	28850	28850	28850	28850	39
93	20240605	173800	123110050	28850	28850	28850	28850	0
94	20240605	173700	123110050	28850	28850	28850	28850	0
95	20240605	173600	123110050	28850	28850	28850	28850	0
96	20240605	173500	123110050	28850	28850	28850	28850	0
97	20240605	173400	123110050	28850	28850	28850	28850	0
98	20240605	173300	123110050	28850	28850	28850	28850	0
99	20240605	173200	123110050	28850	28850	28850	28850	0
100	20240605	173100	123110050	28850	28850	28850	28850	0
101	20240605	173000	123110050	28850	28850	28850	28850	0
102	20240605	172900	123110050	28850	28850	28850	28850	0
103	20240605	172800	123110050	28850	28850	28850	28850	0
104	20240605	172700	123110050	28850	28850	28850	28850	0
105	20240605	172600	123110050	28850	28850	28850	28850	0
106	20240605	172500	123110050	28850	28850	28850	28850	0
107	20240605	172400	123110050	28850	28850	28850	28850	0
108	20240605	172300	123110050	28850	28850	28850	28850	0
109	20240605	172200	123110050	28850	28850	28850	28850	0
110	20240605	172100	123110050	28850	28850	28850	28850	0
111	20240605	172000	123110050	28850	28850	28850	28850	0
112	20240605	171900	123110050	28850	28850	28850	28850	0
113	20240605	171800	123110050	28850	28850	28850	28850	0
114	20240605	171700	123110050	28850	28850	28850	28850	0
115	20240605	171600	123110050	28850	28850	28850	28850	0
116	20240605	171500	123110050	28850	28850	28850	28850	0
117	20240605	171400	123110050	28850	28850	28850	28850	0
118	20240605	171300	123110050	28850	28850	28850	28850	0
119	20240605	171200	123110050	28850	28850	28850	28850	0
120	20240605	171100	123110050	28850	28850	28850	28850	0
121	20240605	171000	123110050	28850	28850	28850	28850	0
122	20240605	170900	123110050	28850	28850	28850	28850	39
123	20240605	170800	123110050	28850	28850	28850	28850	0
124	20240605	170700	123110050	28850	28850	28850	28850	0
125	20240605	170600	123110050	28850	28850	28850	28850	0
126	20240605	170500	123110050	28850	28850	28850	28850	0
127	20240605	170400	123110050	28850	28850	28850	28850	0
128	20240605	170300	123110050	28850	28850	28850	28850	0
129	20240605	170200	123110050	28850	28850	28850	28850	0
130	20240605	170100	123110050	28850	28850	28850	28850	0
131	20240605	170000	123110050	28850	28850	28850	28850	0
132	20240605	165900	123110050	28850	28850	28850	28850	0
133	20240605	165800	123110050	28850	28850	28850	28850	0
134	20240605	165700	123110050	28850	28850	28850	28850	0
135	20240605	165600	123110050	28850	28850	28850	28850	0
136	20240605	165500	123110050	28850	28850	28850	28850	0
137	20240605	165400	123110050	28850	28850	28850	28850	0
138	20240605	165300	123110050	28850	28850	28850	28850	0
139	20240605	165200	123110050	28850	28850	28850	28850	0
140	20240605	165100	123110050	28850	28850	28850	28850	0
141	20240605	165000	123110050	28850	28850	28850	28850	0
142	20240605	164900	123110050	28850	28850	28850	28850	0
143	20240605	164800	123110050	28850	28850	28850	28850	0
144	20240605	164700	123110050	28850	28850	28850	28850	0
145	20240605	164600	123110050	28850	28850	28850	28850	0
146	20240605	164500	123110050	28850	28850	28850	28850	0
147	20240605	164400	123110050	28850	28850	28850	28850	0
148	20240605	164300	123110050	28850	28850	28850	28850	0
149	20240605	164200	123110050	28850	28850	28850	28850	0
150	20240605	164100	123110050	28850	28850	28850	28850	0
151	20240605	164000	123110050	28850	28850	28850	28850	0
152	20240605	163900	123110050	28850	28850	28850	28850	39
153	20240605	163800	123110050	28850	28850	28850	28850	0
154	20240605	163700	123110050	28850	28850	28850	28850	0
155	20240605	163600	123110050	28850	28850	28850	28850	0
156	20240605	163500	123110050	28850	28850	28850	28850	0
157	20240605	163400	123110050	28850	28850	28850	28850	0
158	20240605	163300	123110050	28850	28850	28850	28850	0
159	20240605	163200	123110050	28850	28850	28850	28850	0
160	20240605	163100	123110050	28850	28850	28850	28850	0
161	20240605	163000	123110050	28850	28850	28850	28850	0
162	20240605	162900	123110050	28850	28850	28850	28850	0
163	20240605	162800	123110050	28850	28850	28850	28850	0
164	20240605	162700	123110050	28850	28850	28850	28850	0
165	20240605	162600	123110050	28850	28850	28850	28850	0
166	20240605	162500	123110050	28850	28850	28850	28850	0
167	20240605	162400	123110050	28850	28850	28850	28850	0
168	20240605	162300	123110050	28850	28850	28850	28850	0
169	20240605	162200	123110050	28850	28850	28850	28850	0
170	20240605	162100	123110050	28850	28850	28850	28850	0
171	20240605	162000	123110050	28850	28850	28850	28850	0
172	20240605	161900	123110050	28850	28850	28850	28850	0
173	20240605	161800	123110050	28850	28850	28850	28850	0
174	20240605	161700	123110050	28850	28850	28850	28850	0
175	20240605	161600	123110050	28850	28850	28850	28850	0
176	20240605	161500	123110050	28850	28850	28850	28850	0
177	20240605	161400	123110050	28850	28850	28850	28850	0
178	20240605	161300	123110050	28850	28850	28850	28850	0
179	20240605	161200	123110050	28850	28850	28850	28850	0
180	20240605	161100	123110050	28850	28850	28850	28850	0
181	20240605	161000	123110050	28850	28850	28850	28850	0
182	20240605	160900	123110050	28850	28850	28850	28850	39
183	20240605	160800	123110050	28850	28850	28850	28850	0
184	20240605	160700	123110050	28850	28850	28850	28850	0
185	20240605	160600	123110050	28850	28850	28850	28850	0
186	20240605	160500	123110050	28850	28850	28850	28850	0
187	20240605	160400	123110050	28850	28850	28850	28850	0
188	20240605	160300	123110050	28850	28850	28850	28850	0
189	20240605	160200	123110050	28850	28850	28850	28850	0
190	20240605	160100	123110050	28850	28850	28850	28850	0
191	20240605	160000	123110050	28850	28850	28850	28850	0
192	20240605	155900	123110050	28850	28850	28850	28850	0
193	20240605	155800	123110050	28850	28850	28850	28850	0
194	20240605	155700	123110050	28850	28850	28850	28850	0
195	20240605	155600	123110050	28850	28850	28850	28850	0
196	20240605	155500	123110050	28850	28850	28850	28850	0
197	20240605	155400	123110050	28850	28850	28850	28850	0
198	20240605	155300	123110050	28850	28850	28850	28850	0
199	20240605	155200	123110050	28850	28850	28850	28850	0
200	20240605	155100	123110050	28850	28850	28850	28850	0
201	20240605	155000	123110050	28850	28850	28850	28850	0
202	20240605	154900	123110050	28850	28850	28850	28850	0
203	20240605	154800	123110050	28850	28850	28850	28850	0
204	20240605	154700	123110050	28850	28850	28850	28850	0
205	20240605	154600	123110050	28850	28850	28850	28850	0
206	20240605	154500	123110050	28850	28850	28850	28850	0
207	20240605	154400	123110050	28850	28850	28850	28850	0
208	20240605	154300	123110050	28850	28850	28850	28850	0
209	20240605	154200	123110050	28850	28850	28850	28850	0
210	20240605	154100	123110050	28850	28850	28850	28850	0
211	20240605	154000	123110050	28850	28850	28850	28850	0
212	20240605	153900	123110050	28850	28850	28850	28850	39
213	20240605	153800	123110050	28850	28850	28850	28850	0
214	20240605	153700	123110050	28850	28850	28850	28850	0
215	20240605	153600	123110050	28850	28850	28850	28850	0
216	20240605	153500	123110050	28850	28850	28850	28850	0
217	20240605	153400	123110050	28850	28850	28850	28850	0
218	20240605	153300	123110050	28850	28850	28850	28850	0
219	20240605	153200	123110050	28850	28850	28850	28850	0
220	20240605	153100	123110050	28850	28850	28850	28850	0
221	20240605	153000	123110050	28850	28850	28850	28850	39
222	20240605	152900	121984900	28800	28800	28800	28800	0
223	20240605	152800	121984900	28800	28800	28800	28800	0
224	20240605	152700	121984900	28800	28800	28800	28800	0
225	20240605	152600	121984900	28800	28800	28800	28800	0
226	20240605	152500	121984900	28800	28800	28800	28800	0
227	20240605	152400	121984900	28800	28800	28800	28800	0
228	20240605	152300	121984900	28800	28800	28800	28800	0
229	20240605	152200	121984900	28800	28800	28800	28800	0
230	20240605	152100	121984900	28800	28800	28800	28800	0
231	20240605	152000	121984900	28800	28800	28800	28800	0
232	20240605	151900	121984900	28800	28800	28800	28800	1
233	20240605	151800	121956100	28800	28800	28800	28800	0
234	20240605	151700	121956100	28800	28800	28800	28800	13
235	20240605	151600	121581700	28800	28800	28800	28800	0
236	20240605	151500	121581700	28800	28800	28800	28800	0
237	20240605	151400	121581700	28800	28800	28800	28800	1
238	20240605	151300	121552900	28800	28800	28800	28800	0
239	20240605	151200	121552900	28800	28800	28800	28800	4
240	20240605	151100	121437700	28700	28700	28700	28700	0
241	20240605	151000	121437700	28700	28700	28700	28700	1
242	20240605	150900	121409000	28750	28750	28750	28750	36
243	20240605	150800	120374000	28800	28800	28800	28800	0
244	20240605	150700	120374000	28800	28800	28800	28800	0
245	20240605	150600	120374000	28800	28750	28800	28750	192
246	20240605	150500	114851000	28800	28800	28800	28800	0
247	20240605	150400	114851000	28800	28800	28800	28800	0
248	20240605	150300	114851000	28800	28800	28800	28800	0
249	20240605	150200	114851000	28800	28800	28800	28800	11
250	20240605	150100	114534200	28800	28800	28800	28800	0
251	20240605	150000	114534200	28800	28800	28800	28800	0
252	20240605	145900	114534200	28800	28800	28800	28800	0
253	20240605	145800	114534200	28800	28800	28800	28800	1
254	20240605	145700	114505400	28800	28800	28800	28800	12
255	20240605	145600	114159800	28800	28800	28800	28800	0
256	20240605	145500	114159800	28800	28800	28800	28800	0
257	20240605	145400	114159800	28800	28800	28800	28800	2
258	20240605	145300	114102200	28800	28800	28800	28800	0
259	20240605	145200	114102200	28800	28800	28800	28800	0
260	20240605	145100	114102200	28800	28800	28800	28800	0
261	20240605	145000	114102200	28800	28800	28800	28800	118
262	20240605	144900	110703800	28750	28750	28750	28750	0
263	20240605	144800	110703800	28750	28750	28750	28750	0
264	20240605	144700	110703800	28750	28750	28750	28750	0
265	20240605	144600	110703800	28750	28750	28750	28750	0
266	20240605	144500	110703800	28750	28750	28750	28750	0
267	20240605	144400	110703800	28750	28750	28750	28750	0
268	20240605	144300	110703800	28750	28750	28750	28750	0
269	20240605	144200	110703800	28750	28750	28750	28750	0
270	20240605	144100	110703800	28750	28800	28800	28750	19
271	20240605	144000	110156650	28800	28800	28800	28800	5
272	20240605	143900	110012650	28800	28800	28800	28800	0
273	20240605	143800	110012650	28800	28800	28800	28800	9
274	20240605	143700	109753450	28800	28800	28800	28800	0
275	20240605	143600	109753450	28800	28800	28800	28800	0
276	20240605	143500	109753450	28800	28800	28800	28800	0
277	20240605	143400	109753450	28800	28800	28800	28800	0
278	20240605	143300	109753450	28800	28800	28800	28800	0
279	20240605	143200	109753450	28800	28800	28800	28800	0
280	20240605	143100	109753450	28800	28800	28800	28800	0
281	20240605	143000	109753450	28800	28800	28800	28800	0
282	20240605	142900	109753450	28800	28800	28800	28800	0
283	20240605	142800	109753450	28800	28800	28800	28800	0
284	20240605	142700	109753450	28800	28800	28800	28800	0
285	20240605	142600	109753450	28800	28800	28800	28800	20
286	20240605	142500	109177450	28800	28800	28800	28800	1
287	20240605	142400	109148650	28750	28750	28750	28750	0
288	20240605	142300	109148650	28750	28750	28750	28750	0
289	20240605	142200	109148650	28750	28750	28750	28750	0
290	20240605	142100	109148650	28750	28750	28750	28750	290
291	20240605	142000	100811150	28800	28800	28800	28800	33
292	20240605	141900	99860750	28800	28800	28800	28800	65
293	20240605	141800	97988750	28800	28800	28800	28800	3
294	20240605	141700	97902350	28800	28800	28800	28800	7
295	20240605	141600	97700750	28800	28800	28800	28800	7
296	20240605	141500	97499150	28800	28800	28800	28800	6
297	20240605	141400	97326350	28800	28850	28850	28800	114
298	20240605	141300	94038600	28850	28850	28850	28850	6
299	20240605	141200	93865500	28850	28850	28850	28850	7
300	20240605	141100	93663550	28850	28900	28950	28850	104
301	20240605	141000	90653250	28850	28850	28850	28850	6
302	20240605	140900	90480150	28850	28850	28850	28850	7
303	20240605	140800	90278200	28850	28850	28850	28850	3
304	20240605	140700	90191650	28850	28850	28850	28850	4
305	20240605	140600	90076250	28900	28900	28900	28900	0
306	20240605	140500	90076250	28900	28900	28900	28900	0
307	20240605	140400	90076250	28900	28900	28900	28900	0
308	20240605	140300	90076250	28900	28900	28900	28900	0
309	20240605	140200	90076250	28900	28900	28900	28900	0
310	20240605	140100	90076250	28900	28900	28900	28900	0
311	20240605	140000	90076250	28900	28900	28900	28900	18
312	20240605	135900	89556050	28900	28900	28900	28900	60
313	20240605	135800	87822050	28950	28950	28950	28950	0
314	20240605	135700	87822050	28950	28950	28950	28950	0
315	20240605	135600	87822050	28950	28950	28950	28950	0
316	20240605	135500	87822050	28950	28950	28950	28950	0
317	20240605	135400	87822050	28950	28950	28950	28950	0
318	20240605	135300	87822050	28950	28950	28950	28950	1
319	20240605	135200	87793100	28950	28950	28950	28950	0
320	20240605	135100	87793100	28950	28950	28950	28950	0
321	20240605	135000	87793100	28950	28950	28950	28950	0
322	20240605	134900	87793100	28950	28950	28950	28950	0
323	20240605	134800	87793100	28950	28950	28950	28950	0
324	20240605	134700	87793100	28950	28950	28950	28950	0
325	20240605	134600	87793100	28950	28950	28950	28950	0
326	20240605	134500	87793100	28950	28950	28950	28950	0
327	20240605	134400	87793100	28950	28950	28950	28950	0
328	20240605	134300	87793100	28950	28950	28950	28950	0
329	20240605	134200	87793100	28950	28950	28950	28950	0
330	20240605	134100	87793100	28950	28950	28950	28950	0
331	20240605	134000	87793100	28950	28950	28950	28950	0
332	20240605	133900	87793100	28950	28950	28950	28950	0
333	20240605	133800	87793100	28950	28950	28950	28950	0
334	20240605	133700	87793100	28950	28950	28950	28950	0
335	20240605	133600	87793100	28950	28950	28950	28950	0
336	20240605	133500	87793100	28950	28950	28950	28950	0
337	20240605	133400	87793100	28950	28950	28950	28950	0
338	20240605	133300	87793100	28950	28950	28950	28950	0
339	20240605	133200	87793100	28950	28950	28950	28950	0
340	20240605	133100	87793100	28950	28950	28950	28950	0
341	20240605	133000	87793100	28950	28950	28950	28950	0
342	20240605	132900	87793100	28950	28950	28950	28950	0
343	20240605	132800	87793100	28950	28950	28950	28950	0
344	20240605	132700	87793100	28950	28950	28950	28950	0
345	20240605	132600	87793100	28950	28950	28950	28950	0
346	20240605	132500	87793100	28950	28950	28950	28950	0
347	20240605	132400	87793100	28950	28900	28950	28900	60
348	20240605	132300	86059050	28900	28900	28900	28900	0
349	20240605	132200	86059050	28900	28900	28900	28900	0
350	20240605	132100	86059050	28900	28900	28900	28900	0
351	20240605	132000	86059050	28900	28900	28900	28900	3
352	20240605	131900	85972350	28900	28900	28900	28900	0
353	20240605	131800	85972350	28900	28900	28900	28900	0
354	20240605	131700	85972350	28900	28900	28900	28900	0
355	20240605	131600	85972350	28900	28900	28900	28900	0
356	20240605	131500	85972350	28900	28900	28900	28900	0
357	20240605	131400	85972350	28900	28900	28900	28900	0
358	20240605	131300	85972350	28900	28900	28900	28900	0
359	20240605	131200	85972350	28900	28900	28900	28900	0
360	20240605	131100	85972350	28900	28900	28900	28900	0
361	20240605	131000	85972350	28900	28900	28900	28900	0
362	20240605	130900	85972350	28900	28900	28900	28900	0
363	20240605	130800	85972350	28900	28900	28900	28900	0
364	20240605	130700	85972350	28900	28900	28900	28900	0
365	20240605	130600	85972350	28900	28900	28900	28900	0
366	20240605	130500	85972350	28900	28900	28900	28900	18
367	20240605	130400	85452150	28900	28900	28900	28900	0
368	20240605	130300	85452150	28900	28900	28900	28900	0
369	20240605	130200	85452150	28900	28900	28900	28900	0
370	20240605	130100	85452150	28900	28900	28900	28900	0
371	20240605	130000	85452150	28900	28900	28900	28900	0
372	20240605	125900	85452150	28900	28900	28900	28900	0
373	20240605	125800	85452150	28900	28900	28900	28900	0
374	20240605	125700	85452150	28900	28900	28900	28900	0
375	20240605	125600	85452150	28900	28900	28900	28900	0
376	20240605	125500	85452150	28900	28900	28900	28900	0
377	20240605	125400	85452150	28900	28900	28900	28900	0
378	20240605	125300	85452150	28900	28900	28900	28900	0
379	20240605	125200	85452150	28900	28900	28900	28900	0
380	20240605	125100	85452150	28900	28900	28900	28900	0
381	20240605	125000	85452150	28900	28900	28900	28900	0
382	20240605	124900	85452150	28900	29000	29000	28900	8
383	20240605	124800	85220600	29000	29000	29000	29000	0
384	20240605	124700	85220600	29000	29000	29000	29000	0
385	20240605	124600	85220600	29000	29000	29000	29000	0
386	20240605	124500	85220600	29000	29000	29000	29000	0
387	20240605	124400	85220600	29000	29000	29000	29000	0
388	20240605	124300	85220600	29000	29000	29000	29000	0
389	20240605	124200	85220600	29000	29000	29000	29000	0
390	20240605	124100	85220600	29000	29000	29000	29000	0
391	20240605	124000	85220600	29000	29000	29000	29000	0
392	20240605	123900	85220600	29000	29000	29000	29000	0
393	20240605	123800	85220600	29000	29000	29000	29000	0
394	20240605	123700	85220600	29000	29000	29000	29000	0
395	20240605	123600	85220600	29000	29000	29000	29000	0
396	20240605	123500	85220600	29000	29000	29000	29000	0
397	20240605	123400	85220600	29000	29000	29000	29000	0
398	20240605	123300	85220600	29000	29000	29000	29000	0
399	20240605	123200	85220600	29000	29000	29000	29000	1
400	20240605	123100	85191600	29000	29000	29000	29000	0
401	20240605	123000	85191600	29000	29000	29000	29000	0
402	20240605	122900	85191600	29000	29000	29000	29000	0
403	20240605	122800	85191600	29000	29000	29000	29000	0
404	20240605	122700	85191600	29000	29000	29000	29000	27
405	20240605	122600	84408600	28950	28950	28950	28950	1
406	20240605	122500	84379650	28900	28900	28900	28900	0
407	20240605	122400	84379650	28900	28900	28900	28900	0
408	20240605	122300	84379650	28900	28900	28900	28900	0
409	20240605	122200	84379650	28900	28900	28900	28900	0
410	20240605	122100	84379650	28900	28900	28900	28900	1
411	20240605	122000	84350750	29000	28950	29000	28950	2
412	20240605	121900	84292800	29000	29000	29000	29000	0
413	20240605	121800	84292800	29000	29000	29000	29000	0
414	20240605	121700	84292800	29000	29000	29000	29000	0
415	20240605	121600	84292800	29000	29000	29000	29000	1
416	20240605	121500	84263800	28950	28950	28950	28950	115
417	20240605	121400	80934550	28850	28850	28850	28850	0
418	20240605	121300	80934550	28850	28850	28850	28850	0
419	20240605	121200	80934550	28850	28850	28850	28850	0
420	20240605	121100	80934550	28850	28850	28850	28850	0
421	20240605	121000	80934550	28850	28850	28850	28850	0
422	20240605	120900	80934550	28850	28850	28850	28850	0
423	20240605	120800	80934550	28850	28850	28850	28850	9
424	20240605	120700	80674900	28850	28850	28850	28850	0
425	20240605	120600	80674900	28850	28850	28850	28850	0
426	20240605	120500	80674900	28850	28850	28850	28850	5
427	20240605	120400	80530650	28850	28850	28850	28850	38
428	20240605	120300	79434350	28800	28800	28800	28800	0
429	20240605	120200	79434350	28800	28800	28800	28800	42
430	20240605	120100	78224750	28800	28800	28800	28800	0
431	20240605	120000	78224750	28800	28800	28800	28800	1
432	20240605	115900	78195950	28800	28800	28800	28800	1
433	20240605	115800	78167150	28800	28800	28800	28800	1
434	20240605	115700	78138350	28800	28800	28800	28800	0
435	20240605	115600	78138350	28800	28800	28800	28800	0
436	20240605	115500	78138350	28800	28800	28800	28800	0
437	20240605	115400	78138350	28800	28800	28800	28800	0
438	20240605	115300	78138350	28800	28800	28800	28800	0
439	20240605	115200	78138350	28800	28800	28800	28800	3
440	20240605	115100	78051950	28750	28750	28750	28750	0
441	20240605	115000	78051950	28750	28750	28750	28750	100
442	20240605	114900	75176950	28800	28800	28800	28800	0
443	20240605	114800	75176950	28800	28800	28800	28800	0
444	20240605	114700	75176950	28800	28800	28800	28800	0
445	20240605	114600	75176950	28800	28800	28800	28800	0
446	20240605	114500	75176950	28800	28800	28800	28800	0
447	20240605	114400	75176950	28800	28800	28800	28800	1
448	20240605	114300	75148150	28750	28750	28750	28750	0
449	20240605	114200	75148150	28750	28750	28750	28750	0
450	20240605	114100	75148150	28750	28750	28750	28750	0
451	20240605	114000	75148150	28750	28800	28800	28750	235
452	20240605	113900	68391800	28800	28800	28800	28800	0
453	20240605	113800	68391800	28800	28800	28800	28800	0
454	20240605	113700	68391800	28800	28800	28800	28800	0
455	20240605	113600	68391800	28800	28800	28800	28800	0
456	20240605	113500	68391800	28800	28800	28800	28800	0
457	20240605	113400	68391800	28800	28800	28800	28800	0
458	20240605	113300	68391800	28800	28800	28800	28800	0
459	20240605	113200	68391800	28800	28800	28800	28800	0
460	20240605	113100	68391800	28800	28800	28800	28800	0
461	20240605	113000	68391800	28800	28800	28800	28800	0
462	20240605	112900	68391800	28800	28800	28800	28800	0
463	20240605	112800	68391800	28800	28800	28800	28800	0
464	20240605	112700	68391800	28800	28800	28800	28800	0
465	20240605	112600	68391800	28800	28800	28800	28800	0
466	20240605	112500	68391800	28800	28800	28800	28800	0
467	20240605	112400	68391800	28800	28800	28800	28800	0
468	20240605	112300	68391800	28800	28800	28800	28800	0
469	20240605	112200	68391800	28800	28800	28800	28800	27
470	20240605	112100	67614200	28850	28850	28850	28850	0
471	20240605	112000	67614200	28850	28850	28850	28850	0
472	20240605	111900	67614200	28850	28850	28850	28850	0
473	20240605	111800	67614200	28850	28850	28850	28850	1
474	20240605	111700	67585350	28850	28850	28850	28850	4
475	20240605	111600	67469950	28850	28850	28850	28850	10
476	20240605	111500	67181450	28850	28850	28850	28850	70
477	20240605	111400	65161950	28850	28850	28850	28850	0
478	20240605	111300	65161950	28850	28850	28850	28850	0
479	20240605	111200	65161950	28850	28850	28850	28850	10
480	20240605	111100	64873450	28850	28850	28850	28850	0
481	20240605	111000	64873450	28850	28850	28850	28850	0
482	20240605	110900	64873450	28850	28850	28850	28850	1
483	20240605	110800	64844600	28850	28850	28850	28850	0
484	20240605	110700	64844600	28850	28850	28850	28850	0
485	20240605	110600	64844600	28850	28850	28850	28850	12
486	20240605	110500	64498400	28850	28850	28850	28850	3
487	20240605	110400	64411850	28800	28800	28800	28800	0
488	20240605	110300	64411850	28800	28800	28800	28800	0
489	20240605	110200	64411850	28800	28800	28800	28800	0
490	20240605	110100	64411850	28800	28800	28800	28800	2
491	20240605	110000	64354250	28750	28750	28750	28750	0
492	20240605	105900	64354250	28750	28750	28750	28750	0
493	20240605	105800	64354250	28750	28750	28750	28750	0
494	20240605	105700	64354250	28750	28750	28750	28750	0
495	20240605	105600	64354250	28750	28750	28750	28750	0
496	20240605	105500	64354250	28750	28750	28750	28750	0
497	20240605	105400	64354250	28750	28750	28750	28750	0
498	20240605	105300	64354250	28750	28750	28750	28750	314
499	20240605	105200	55326750	28800	28800	28800	28800	0
500	20240605	105100	55326750	28800	28800	28800	28800	0
501	20240605	105000	55326750	28800	28800	28800	28800	0
502	20240605	104900	55326750	28800	28800	28800	28800	1
503	20240605	104800	55297950	28800	28800	28800	28800	0
504	20240605	104700	55297950	28800	28800	28800	28800	63
505	20240605	104600	53483550	28850	28850	28850	28850	0
506	20240605	104500	53483550	28850	28850	28850	28850	0
507	20240605	104400	53483550	28850	28850	28850	28850	10
508	20240605	104300	53195050	28850	28850	28850	28850	5
509	20240605	104200	53050800	28850	28850	28850	28850	2
510	20240605	104100	52993100	28800	28800	28800	28800	1
511	20240605	104000	52964300	28850	28850	28850	28850	0
512	20240605	103900	52964300	28850	28850	28850	28850	0
513	20240605	103800	52964300	28850	28850	28850	28850	0
514	20240605	103700	52964300	28850	28850	28850	28850	2
515	20240605	103600	52906600	28800	28850	28850	28800	104
516	20240605	103500	49911200	28800	28800	28800	28800	0
517	20240605	103400	49911200	28800	28800	28800	28800	0
518	20240605	103300	49911200	28800	28800	28800	28800	1
519	20240605	103200	49882400	28800	28800	28800	28800	0
520	20240605	103100	49882400	28800	28800	28800	28800	0
521	20240605	103000	49882400	28800	28800	28800	28800	399
522	20240605	102900	38391200	28850	28850	28850	28850	5
523	20240605	102800	38246950	28850	28850	28850	28850	0
524	20240605	102700	38246950	28850	28850	28850	28850	0
525	20240605	102600	38246950	28850	28850	28850	28850	0
526	20240605	102500	38246950	28850	28850	28850	28850	0
527	20240605	102400	38246950	28850	28850	28850	28850	0
528	20240605	102300	38246950	28850	28850	28850	28850	0
529	20240605	102200	38246950	28850	28850	28850	28850	0
530	20240605	102100	38246950	28850	28800	28850	28800	212
531	20240605	102000	32131500	28800	28800	28800	28800	15
532	20240605	101900	31699500	28850	28850	28850	28850	0
533	20240605	101800	31699500	28850	28850	28850	28850	0
534	20240605	101700	31699500	28850	28850	28850	28850	1
535	20240605	101600	31670650	28850	28850	28850	28850	0
536	20240605	101500	31670650	28850	28850	28850	28850	0
537	20240605	101400	31670650	28850	28850	28850	28850	0
538	20240605	101300	31670650	28850	28850	28850	28850	0
539	20240605	101200	31670650	28850	28850	28850	28850	2
540	20240605	101100	31612950	28800	28800	28800	28800	1
541	20240605	101000	31584150	28900	28900	28900	28900	0
542	20240605	100900	31584150	28900	28900	28900	28900	0
543	20240605	100800	31584150	28900	28900	28900	28900	0
544	20240605	100700	31584150	28900	28900	28900	28900	0
545	20240605	100600	31584150	28900	28900	28900	28900	0
546	20240605	100500	31584150	28900	28900	28900	28900	0
547	20240605	100400	31584150	28900	28900	28900	28900	0
548	20240605	100300	31584150	28900	28900	28900	28900	0
549	20240605	100200	31584150	28900	28900	28900	28900	8
550	20240605	100100	31352950	28800	28800	28800	28800	0
551	20240605	100000	31352950	28800	28900	28900	28800	39
552	20240605	095900	30229650	28800	28900	28900	28800	201
553	20240605	095800	24435800	28900	28900	28900	28900	5
554	20240605	095700	24291300	28900	28900	28900	28900	1
555	20240605	095600	24262400	28850	28900	28900	28850	118
556	20240605	095500	20857200	29000	29000	29000	29000	19
557	20240605	095400	20306200	29000	29000	29000	29000	1
558	20240605	095300	20277200	29000	29000	29000	29000	0
559	20240605	095200	20277200	29000	29000	29000	29000	2
560	20240605	095100	20219200	29000	29000	29000	29000	1
561	20240605	095000	20190200	29000	29000	29000	29000	0
562	20240605	094900	20190200	29000	29000	29000	29000	2
563	20240605	094800	20132200	29000	29000	29000	29000	0
564	20240605	094700	20132200	29000	29000	29000	29000	0
565	20240605	094600	20132200	29000	29000	29000	29000	0
566	20240605	094500	20132200	29000	29000	29000	29000	80
567	20240605	094400	17812200	29000	29000	29000	29000	0
568	20240605	094300	17812200	29000	29000	29000	29000	0
569	20240605	094200	17812200	29000	29000	29000	29000	0
570	20240605	094100	17812200	29000	29000	29000	29000	0
571	20240605	094000	17812200	29000	29000	29000	29000	0
572	20240605	093900	17812200	29000	29000	29000	29000	0
573	20240605	093800	17812200	29000	29000	29000	29000	0
574	20240605	093700	17812200	29000	29000	29000	29000	1
575	20240605	093600	17783200	29000	29000	29000	29000	0
576	20240605	093500	17783200	29000	29000	29000	29000	0
577	20240605	093400	17783200	29000	29000	29000	29000	0
578	20240605	093300	17783200	29000	29000	29000	29000	5
579	20240605	093200	17638200	29000	29000	29000	29000	172
580	20240605	093100	12650200	29000	29000	29000	29000	0
581	20240605	093000	12650200	29000	29000	29000	29000	1
582	20240605	092900	12621200	28950	28950	28950	28950	20
583	20240605	092800	12042200	28900	28900	28900	28900	0
584	20240605	092700	12042200	28900	28900	28900	28900	0
585	20240605	092600	12042200	28900	28900	28900	28900	0
586	20240605	092500	12042200	28900	28900	28900	28900	2
587	20240605	092400	11984400	28850	28850	28850	28850	0
588	20240605	092300	11984400	28850	28850	28850	28850	11
589	20240605	092200	11667050	28900	28900	28900	28900	0
590	20240605	092100	11667050	28900	28900	28900	28900	0
591	20240605	092000	11667050	28900	28900	28900	28900	0
592	20240605	091900	11667050	28900	28900	28900	28900	10
593	20240605	091800	11378050	28850	28850	28850	28850	0
594	20240605	091700	11378050	28850	28850	28850	28850	0
595	20240605	091600	11378050	28850	28850	28850	28850	0
596	20240605	091500	11378050	28850	28850	28850	28850	0
597	20240605	091400	11378050	28850	28950	29050	28850	101
598	20240605	091300	8460100	29050	29050	29050	29050	0
599	20240605	091200	8460100	29050	28950	29050	28950	202
600	20240605	091100	2592200	28900	28900	28900	28900	0
601	20240605	091000	2592200	28900	28900	28900	28900	2
602	20240605	090900	2534400	28950	28950	28950	28950	0
603	20240605	090800	2534400	28950	28950	28950	28950	2
604	20240605	090700	2476500	28850	28850	28850	28850	3
605	20240605	090600	2389950	28850	28850	28850	28850	0
606	20240605	090500	2389950	28850	28850	28850	28850	18
607	20240605	090400	1870650	28850	28850	28850	28850	12
608	20240605	090300	1524450	28850	28850	28850	28850	0
609	20240605	090200	1524450	28850	28850	28850	28850	4
610	20240605	090100	1409050	28850	28850	28850	28850	0
611	20240605	090000	1409050	28850	28750	28850	28750	49