KissMeData/044990/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192900	107495100	28650	28650	28650	28650	405
3	20240603	192800	107495100	28650	28650	28650	28650	0
4	20240603	192700	107495100	28650	28650	28650	28650	0
5	20240603	192600	107495100	28650	28650	28650	28650	0
6	20240603	192500	107495100	28650	28650	28650	28650	0
7	20240603	192400	107495100	28650	28650	28650	28650	0
8	20240603	192300	107495100	28650	28650	28650	28650	0
9	20240603	192200	107495100	28650	28650	28650	28650	0
10	20240603	192100	107495100	28650	28650	28650	28650	0
11	20240603	192000	107495100	28650	28650	28650	28650	0
12	20240603	191900	107495100	28650	28650	28650	28650	0
13	20240603	191800	107495100	28650	28650	28650	28650	0
14	20240603	191700	107495100	28650	28650	28650	28650	0
15	20240603	191600	107495100	28650	28650	28650	28650	0
16	20240603	191500	107495100	28650	28650	28650	28650	0
17	20240603	191400	107495100	28650	28650	28650	28650	0
18	20240603	191300	107495100	28650	28650	28650	28650	0
19	20240603	191200	107495100	28650	28650	28650	28650	0
20	20240603	191100	107495100	28650	28650	28650	28650	0
21	20240603	191000	107495100	28650	28650	28650	28650	0
22	20240603	190900	107495100	28650	28650	28650	28650	0
23	20240603	190800	107495100	28650	28650	28650	28650	0
24	20240603	190700	107495100	28650	28650	28650	28650	0
25	20240603	190600	107495100	28650	28650	28650	28650	0
26	20240603	190500	107495100	28650	28650	28650	28650	0
27	20240603	190400	107495100	28650	28650	28650	28650	0
28	20240603	190300	107495100	28650	28650	28650	28650	0
29	20240603	190200	107495100	28650	28650	28650	28650	0
30	20240603	190100	107495100	28650	28650	28650	28650	0
31	20240603	190000	107495100	28650	28650	28650	28650	0
32	20240603	185900	107495100	28650	28650	28650	28650	405
33	20240603	185800	107495100	28650	28650	28650	28650	0
34	20240603	185700	107495100	28650	28650	28650	28650	0
35	20240603	185600	107495100	28650	28650	28650	28650	0
36	20240603	185500	107495100	28650	28650	28650	28650	0
37	20240603	185400	107495100	28650	28650	28650	28650	0
38	20240603	185300	107495100	28650	28650	28650	28650	0
39	20240603	185200	107495100	28650	28650	28650	28650	0
40	20240603	185100	107495100	28650	28650	28650	28650	0
41	20240603	185000	107495100	28650	28650	28650	28650	0
42	20240603	184900	107495100	28650	28650	28650	28650	0
43	20240603	184800	107495100	28650	28650	28650	28650	0
44	20240603	184700	107495100	28650	28650	28650	28650	0
45	20240603	184600	107495100	28650	28650	28650	28650	0
46	20240603	184500	107495100	28650	28650	28650	28650	0
47	20240603	184400	107495100	28650	28650	28650	28650	0
48	20240603	184300	107495100	28650	28650	28650	28650	0
49	20240603	184200	107495100	28650	28650	28650	28650	0
50	20240603	184100	107495100	28650	28650	28650	28650	0
51	20240603	184000	107495100	28650	28650	28650	28650	0
52	20240603	183900	107495100	28650	28650	28650	28650	0
53	20240603	183800	107495100	28650	28650	28650	28650	0
54	20240603	183700	107495100	28650	28650	28650	28650	0
55	20240603	183600	107495100	28650	28650	28650	28650	0
56	20240603	183500	107495100	28650	28650	28650	28650	0
57	20240603	183400	107495100	28650	28650	28650	28650	0
58	20240603	183300	107495100	28650	28650	28650	28650	0
59	20240603	183200	107495100	28650	28650	28650	28650	0
60	20240603	183100	107495100	28650	28650	28650	28650	0
61	20240603	183000	107495100	28650	28650	28650	28650	0
62	20240603	182900	107495100	28650	28650	28650	28650	405
63	20240603	182800	107495100	28650	28650	28650	28650	0
64	20240603	182700	107495100	28650	28650	28650	28650	0
65	20240603	182600	107495100	28650	28650	28650	28650	0
66	20240603	182500	107495100	28650	28650	28650	28650	0
67	20240603	182400	107495100	28650	28650	28650	28650	0
68	20240603	182300	107495100	28650	28650	28650	28650	0
69	20240603	182200	107495100	28650	28650	28650	28650	0
70	20240603	182100	107495100	28650	28650	28650	28650	0
71	20240603	182000	107495100	28650	28650	28650	28650	0
72	20240603	181900	107495100	28650	28650	28650	28650	0
73	20240603	181800	107495100	28650	28650	28650	28650	0
74	20240603	181700	107495100	28650	28650	28650	28650	0
75	20240603	181600	107495100	28650	28650	28650	28650	0
76	20240603	181500	107495100	28650	28650	28650	28650	0
77	20240603	181400	107495100	28650	28650	28650	28650	0
78	20240603	181300	107495100	28650	28650	28650	28650	0
79	20240603	181200	107495100	28650	28650	28650	28650	0
80	20240603	181100	107495100	28650	28650	28650	28650	0
81	20240603	181000	107495100	28650	28650	28650	28650	0
82	20240603	180900	107495100	28650	28650	28650	28650	0
83	20240603	180800	107495100	28650	28650	28650	28650	0
84	20240603	180700	107495100	28650	28650	28650	28650	0
85	20240603	180600	107495100	28650	28650	28650	28650	0
86	20240603	180500	107495100	28650	28650	28650	28650	0
87	20240603	180400	107495100	28650	28650	28650	28650	0
88	20240603	180300	107495100	28650	28650	28650	28650	0
89	20240603	180200	107495100	28650	28650	28650	28650	0
90	20240603	180100	107495100	28650	28650	28650	28650	0
91	20240603	180000	107495100	28650	28650	28650	28650	0
92	20240603	175900	107495100	28650	28650	28650	28650	405
93	20240603	175800	107495100	28650	28650	28650	28650	0
94	20240603	175700	107495100	28650	28650	28650	28650	0
95	20240603	175600	107495100	28650	28650	28650	28650	0
96	20240603	175500	107495100	28650	28650	28650	28650	0
97	20240603	175400	107495100	28650	28650	28650	28650	0
98	20240603	175300	107495100	28650	28650	28650	28650	0
99	20240603	175200	107495100	28650	28650	28650	28650	0
100	20240603	175100	107495100	28650	28650	28650	28650	0
101	20240603	175000	107495100	28650	28650	28650	28650	0
102	20240603	174900	107495100	28650	28650	28650	28650	0
103	20240603	174800	107495100	28650	28650	28650	28650	0
104	20240603	174700	107495100	28650	28650	28650	28650	0
105	20240603	174600	107495100	28650	28650	28650	28650	0
106	20240603	174500	107495100	28650	28650	28650	28650	0
107	20240603	174400	107495100	28650	28650	28650	28650	0
108	20240603	174300	107495100	28650	28650	28650	28650	0
109	20240603	174200	107495100	28650	28650	28650	28650	0
110	20240603	174100	107495100	28650	28650	28650	28650	0
111	20240603	174000	107495100	28650	28650	28650	28650	0
112	20240603	173900	107495100	28650	28650	28650	28650	0
113	20240603	173800	107495100	28650	28650	28650	28650	0
114	20240603	173700	107495100	28650	28650	28650	28650	0
115	20240603	173600	107495100	28650	28650	28650	28650	0
116	20240603	173500	107495100	28650	28650	28650	28650	0
117	20240603	173400	107495100	28650	28650	28650	28650	0
118	20240603	173300	107495100	28650	28650	28650	28650	0
119	20240603	173200	107495100	28650	28650	28650	28650	0
120	20240603	173100	107495100	28650	28650	28650	28650	0
121	20240603	173000	107495100	28650	28650	28650	28650	0
122	20240603	172900	107495100	28650	28650	28650	28650	405
123	20240603	172800	107495100	28650	28650	28650	28650	0
124	20240603	172700	107495100	28650	28650	28650	28650	0
125	20240603	172600	107495100	28650	28650	28650	28650	0
126	20240603	172500	107495100	28650	28650	28650	28650	0
127	20240603	172400	107495100	28650	28650	28650	28650	0
128	20240603	172300	107495100	28650	28650	28650	28650	0
129	20240603	172200	107495100	28650	28650	28650	28650	0
130	20240603	172100	107495100	28650	28650	28650	28650	0
131	20240603	172000	107495100	28650	28650	28650	28650	0
132	20240603	171900	107495100	28650	28650	28650	28650	0
133	20240603	171800	107495100	28650	28650	28650	28650	0
134	20240603	171700	107495100	28650	28650	28650	28650	0
135	20240603	171600	107495100	28650	28650	28650	28650	0
136	20240603	171500	107495100	28650	28650	28650	28650	0
137	20240603	171400	107495100	28650	28650	28650	28650	0
138	20240603	171300	107495100	28650	28650	28650	28650	0
139	20240603	171200	107495100	28650	28650	28650	28650	0
140	20240603	171100	107495100	28650	28650	28650	28650	0
141	20240603	171000	107495100	28650	28650	28650	28650	0
142	20240603	170900	107495100	28650	28650	28650	28650	0
143	20240603	170800	107495100	28650	28650	28650	28650	0
144	20240603	170700	107495100	28650	28650	28650	28650	0
145	20240603	170600	107495100	28650	28650	28650	28650	0
146	20240603	170500	107495100	28650	28650	28650	28650	0
147	20240603	170400	107495100	28650	28650	28650	28650	0
148	20240603	170300	107495100	28650	28650	28650	28650	0
149	20240603	170200	107495100	28650	28650	28650	28650	0
150	20240603	170100	107495100	28650	28650	28650	28650	0
151	20240603	170000	107495100	28650	28650	28650	28650	0
152	20240603	165900	107495100	28650	28650	28650	28650	405
153	20240603	165800	107495100	28650	28650	28650	28650	0
154	20240603	165700	107495100	28650	28650	28650	28650	0
155	20240603	165600	107495100	28650	28650	28650	28650	0
156	20240603	165500	107495100	28650	28650	28650	28650	0
157	20240603	165400	107495100	28650	28650	28650	28650	0
158	20240603	165300	107495100	28650	28650	28650	28650	0
159	20240603	165200	107495100	28650	28650	28650	28650	0
160	20240603	165100	107495100	28650	28650	28650	28650	0
161	20240603	165000	107495100	28650	28650	28650	28650	0
162	20240603	164900	107495100	28650	28650	28650	28650	0
163	20240603	164800	107495100	28650	28650	28650	28650	0
164	20240603	164700	107495100	28650	28650	28650	28650	0
165	20240603	164600	107495100	28650	28650	28650	28650	0
166	20240603	164500	107495100	28650	28650	28650	28650	0
167	20240603	164400	107495100	28650	28650	28650	28650	0
168	20240603	164300	107495100	28650	28650	28650	28650	0
169	20240603	164200	107495100	28650	28650	28650	28650	0
170	20240603	164100	107495100	28650	28650	28650	28650	0
171	20240603	164000	107495100	28650	28650	28650	28650	0
172	20240603	163900	107495100	28650	28650	28650	28650	0
173	20240603	163800	107495100	28650	28650	28650	28650	0
174	20240603	163700	107495100	28650	28650	28650	28650	0
175	20240603	163600	107495100	28650	28650	28650	28650	0
176	20240603	163500	107495100	28650	28650	28650	28650	0
177	20240603	163400	107495100	28650	28650	28650	28650	0
178	20240603	163300	107495100	28650	28650	28650	28650	0
179	20240603	163200	107495100	28650	28650	28650	28650	0
180	20240603	163100	107495100	28650	28650	28650	28650	0
181	20240603	163000	107495100	28650	28650	28650	28650	0
182	20240603	162900	107495100	28650	28650	28650	28650	405
183	20240603	162800	107495100	28650	28650	28650	28650	0
184	20240603	162700	107495100	28650	28650	28650	28650	0
185	20240603	162600	107495100	28650	28650	28650	28650	0
186	20240603	162500	107495100	28650	28650	28650	28650	0
187	20240603	162400	107495100	28650	28650	28650	28650	0
188	20240603	162300	107495100	28650	28650	28650	28650	0
189	20240603	162200	107495100	28650	28650	28650	28650	0
190	20240603	162100	107495100	28650	28650	28650	28650	0
191	20240603	162000	107495100	28650	28650	28650	28650	0
192	20240603	161900	107495100	28650	28650	28650	28650	0
193	20240603	161800	107495100	28650	28650	28650	28650	0
194	20240603	161700	107495100	28650	28650	28650	28650	0
195	20240603	161600	107495100	28650	28650	28650	28650	0
196	20240603	161500	107495100	28650	28650	28650	28650	0
197	20240603	161400	107495100	28650	28650	28650	28650	0
198	20240603	161300	107495100	28650	28650	28650	28650	0
199	20240603	161200	107495100	28650	28650	28650	28650	0
200	20240603	161100	107495100	28650	28650	28650	28650	0
201	20240603	161000	107495100	28650	28650	28650	28650	0
202	20240603	160900	107495100	28650	28650	28650	28650	0
203	20240603	160800	107495100	28650	28650	28650	28650	0
204	20240603	160700	107495100	28650	28650	28650	28650	0
205	20240603	160600	107495100	28650	28650	28650	28650	0
206	20240603	160500	107495100	28650	28650	28650	28650	0
207	20240603	160400	107495100	28650	28650	28650	28650	0
208	20240603	160300	107495100	28650	28650	28650	28650	0
209	20240603	160200	107495100	28650	28650	28650	28650	0
210	20240603	160100	107495100	28650	28650	28650	28650	0
211	20240603	160000	107495100	28650	28650	28650	28650	0
212	20240603	155900	107495100	28650	28650	28650	28650	405
213	20240603	155800	107495100	28650	28650	28650	28650	0
214	20240603	155700	107495100	28650	28650	28650	28650	0
215	20240603	155600	107495100	28650	28650	28650	28650	0
216	20240603	155500	107495100	28650	28650	28650	28650	0
217	20240603	155400	107495100	28650	28650	28650	28650	0
218	20240603	155300	107495100	28650	28650	28650	28650	0
219	20240603	155200	107495100	28650	28650	28650	28650	0
220	20240603	155100	107495100	28650	28650	28650	28650	0
221	20240603	155000	107495100	28650	28650	28650	28650	0
222	20240603	154900	107495100	28650	28650	28650	28650	0
223	20240603	154800	107495100	28650	28650	28650	28650	0
224	20240603	154700	107495100	28650	28650	28650	28650	0
225	20240603	154600	107495100	28650	28650	28650	28650	0
226	20240603	154500	107495100	28650	28650	28650	28650	0
227	20240603	154400	107495100	28650	28650	28650	28650	0
228	20240603	154300	107495100	28650	28650	28650	28650	0
229	20240603	154200	107495100	28650	28650	28650	28650	0
230	20240603	154100	107495100	28650	28650	28650	28650	0
231	20240603	154000	107495100	28650	28650	28650	28650	0
232	20240603	153900	107495100	28650	28650	28650	28650	0
233	20240603	153800	107495100	28650	28650	28650	28650	0
234	20240603	153700	107495100	28650	28650	28650	28650	0
235	20240603	153600	107495100	28650	28650	28650	28650	0
236	20240603	153500	107495100	28650	28650	28650	28650	0
237	20240603	153400	107495100	28650	28650	28650	28650	0
238	20240603	153300	107495100	28650	28650	28650	28650	0
239	20240603	153200	107495100	28650	28650	28650	28650	0
240	20240603	153100	107495100	28650	28650	28650	28650	0
241	20240603	153000	107495100	28650	28650	28650	28650	405
242	20240603	152900	95891850	28700	28700	28700	28700	0
243	20240603	152800	95891850	28700	28700	28700	28700	0
244	20240603	152700	95891850	28700	28700	28700	28700	0
245	20240603	152600	95891850	28700	28700	28700	28700	0
246	20240603	152500	95891850	28700	28700	28700	28700	0
247	20240603	152400	95891850	28700	28700	28700	28700	0
248	20240603	152300	95891850	28700	28700	28700	28700	0
249	20240603	152200	95891850	28700	28700	28700	28700	0
250	20240603	152100	95891850	28700	28700	28700	28700	0
251	20240603	152000	95891850	28700	28700	28700	28700	0
252	20240603	151900	95891850	28700	28700	28700	28700	5
253	20240603	151800	95748350	28700	28700	28700	28700	0
254	20240603	151700	95748350	28700	28700	28700	28700	0
255	20240603	151600	95748350	28700	28700	28700	28700	0
256	20240603	151500	95748350	28700	28700	28700	28700	0
257	20240603	151400	95748350	28700	28700	28700	28700	0
258	20240603	151300	95748350	28700	28700	28700	28700	0
259	20240603	151200	95748350	28700	28700	28700	28700	0
260	20240603	151100	95748350	28700	28700	28700	28700	0
261	20240603	151000	95748350	28700	28700	28700	28700	5
262	20240603	150900	95604850	28700	28700	28700	28700	0
263	20240603	150800	95604850	28700	28700	28700	28700	0
264	20240603	150700	95604850	28700	28700	28700	28700	0
265	20240603	150600	95604850	28700	28700	28700	28700	0
266	20240603	150500	95604850	28700	28700	28700	28700	0
267	20240603	150400	95604850	28700	28700	28700	28700	0
268	20240603	150300	95604850	28700	28700	28700	28700	0
269	20240603	150200	95604850	28700	28700	28700	28700	0
270	20240603	150100	95604850	28700	28700	28700	28700	0
271	20240603	150000	95604850	28700	28700	28700	28700	10
272	20240603	145900	95317850	28700	28700	28700	28700	0
273	20240603	145800	95317850	28700	28700	28700	28700	0
274	20240603	145700	95317850	28700	28700	28700	28700	0
275	20240603	145600	95317850	28700	28700	28700	28700	0
276	20240603	145500	95317850	28700	28700	28700	28700	0
277	20240603	145400	95317850	28700	28700	28700	28700	0
278	20240603	145300	95317850	28700	28700	28700	28700	0
279	20240603	145200	95317850	28700	28700	28700	28700	0
280	20240603	145100	95317850	28700	28700	28700	28700	0
281	20240603	145000	95317850	28700	28700	28700	28700	0
282	20240603	144900	95317850	28700	28700	28700	28700	0
283	20240603	144800	95317850	28700	28700	28700	28700	0
284	20240603	144700	95317850	28700	28700	28700	28700	0
285	20240603	144600	95317850	28700	28700	28700	28700	0
286	20240603	144500	95317850	28700	28700	28700	28700	1
287	20240603	144400	95289150	28700	28700	28700	28700	0
288	20240603	144300	95289150	28700	28700	28700	28700	0
289	20240603	144200	95289150	28700	28700	28700	28700	0
290	20240603	144100	95289150	28700	28700	28700	28700	5
291	20240603	144000	95145650	28700	28700	28700	28700	0
292	20240603	143900	95145650	28700	28700	28700	28700	0
293	20240603	143800	95145650	28700	28700	28700	28700	0
294	20240603	143700	95145650	28700	28700	28700	28700	0
295	20240603	143600	95145650	28700	28700	28700	28700	0
296	20240603	143500	95145650	28700	28700	28700	28700	0
297	20240603	143400	95145650	28700	28700	28700	28700	0
298	20240603	143300	95145650	28700	28700	28700	28700	0
299	20240603	143200	95145650	28700	28700	28700	28700	0
300	20240603	143100	95145650	28700	28700	28700	28700	5
301	20240603	143000	95002150	28700	28700	28700	28700	100
302	20240603	142900	92132150	28700	28700	28700	28700	0
303	20240603	142800	92132150	28700	28700	28700	28700	0
304	20240603	142700	92132150	28700	28700	28700	28700	0
305	20240603	142600	92132150	28700	28700	28700	28700	0
306	20240603	142500	92132150	28700	28700	28700	28700	0
307	20240603	142400	92132150	28700	28700	28700	28700	0
308	20240603	142300	92132150	28700	28700	28700	28700	0
309	20240603	142200	92132150	28700	28700	28700	28700	0
310	20240603	142100	92132150	28700	28700	28700	28700	0
311	20240603	142000	92132150	28700	28700	28700	28700	0
312	20240603	141900	92132150	28700	28700	28700	28700	0
313	20240603	141800	92132150	28700	28700	28700	28700	0
314	20240603	141700	92132150	28700	28700	28700	28700	0
315	20240603	141600	92132150	28700	28700	28700	28700	0
316	20240603	141500	92132150	28700	28700	28700	28700	0
317	20240603	141400	92132150	28700	28700	28700	28700	0
318	20240603	141300	92132150	28700	28700	28700	28700	0
319	20240603	141200	92132150	28700	28700	28700	28700	0
320	20240603	141100	92132150	28700	28700	28700	28700	0
321	20240603	141000	92132150	28700	28700	28700	28700	0
322	20240603	140900	92132150	28700	28700	28700	28700	0
323	20240603	140800	92132150	28700	28700	28700	28700	0
324	20240603	140700	92132150	28700	28700	28700	28700	0
325	20240603	140600	92132150	28700	28700	28700	28700	0
326	20240603	140500	92132150	28700	28700	28700	28700	0
327	20240603	140400	92132150	28700	28700	28700	28700	0
328	20240603	140300	92132150	28700	28700	28700	28700	209
329	20240603	140200	86133850	28700	28700	28700	28700	0
330	20240603	140100	86133850	28700	28700	28700	28700	0
331	20240603	140000	86133850	28700	28700	28700	28700	0
332	20240603	135900	86133850	28700	28700	28700	28700	1
333	20240603	135800	86105150	28700	28700	28700	28700	0
334	20240603	135700	86105150	28700	28700	28700	28700	0
335	20240603	135600	86105150	28700	28700	28700	28700	0
336	20240603	135500	86105150	28700	28700	28700	28700	0
337	20240603	135400	86105150	28700	28700	28700	28700	0
338	20240603	135300	86105150	28700	28700	28700	28700	0
339	20240603	135200	86105150	28700	28700	28700	28700	0
340	20240603	135100	86105150	28700	28700	28700	28700	0
341	20240603	135000	86105150	28700	28700	28700	28700	0
342	20240603	134900	86105150	28700	28700	28700	28700	0
343	20240603	134800	86105150	28700	28700	28700	28700	0
344	20240603	134700	86105150	28700	28700	28700	28700	0
345	20240603	134600	86105150	28700	28700	28700	28700	0
346	20240603	134500	86105150	28700	28700	28700	28700	5
347	20240603	134400	85961650	28650	28650	28650	28650	0
348	20240603	134300	85961650	28650	28650	28650	28650	0
349	20240603	134200	85961650	28650	28650	28650	28650	0
350	20240603	134100	85961650	28650	28650	28650	28650	0
351	20240603	134000	85961650	28650	28650	28650	28650	48
352	20240603	133900	84586450	28650	28650	28650	28650	0
353	20240603	133800	84586450	28650	28650	28650	28650	0
354	20240603	133700	84586450	28650	28650	28650	28650	10
355	20240603	133600	84299950	28650	28650	28650	28650	0
356	20240603	133500	84299950	28650	28650	28650	28650	0
357	20240603	133400	84299950	28650	28650	28650	28650	0
358	20240603	133300	84299950	28650	28650	28650	28650	0
359	20240603	133200	84299950	28650	28650	28650	28650	0
360	20240603	133100	84299950	28650	28650	28650	28650	20
361	20240603	133000	83726950	28650	28650	28650	28650	0
362	20240603	132900	83726950	28650	28650	28650	28650	0
363	20240603	132800	83726950	28650	28650	28650	28650	0
364	20240603	132700	83726950	28650	28650	28650	28650	0
365	20240603	132600	83726950	28650	28650	28650	28650	86
366	20240603	132500	81263050	28700	28700	28700	28700	0
367	20240603	132400	81263050	28700	28700	28700	28700	0
368	20240603	132300	81263050	28700	28700	28700	28700	0
369	20240603	132200	81263050	28700	28700	28700	28700	0
370	20240603	132100	81263050	28700	28700	28700	28700	0
371	20240603	132000	81263050	28700	28700	28700	28700	0
372	20240603	131900	81263050	28700	28700	28700	28700	0
373	20240603	131800	81263050	28700	28700	28700	28700	0
374	20240603	131700	81263050	28700	28700	28700	28700	0
375	20240603	131600	81263050	28700	28700	28700	28700	2
376	20240603	131500	81205650	28650	28650	28650	28650	0
377	20240603	131400	81205650	28650	28650	28650	28650	100
378	20240603	131300	78340650	28700	28700	28700	28700	0
379	20240603	131200	78340650	28700	28700	28700	28700	0
380	20240603	131100	78340650	28700	28700	28700	28700	0
381	20240603	131000	78340650	28700	28700	28700	28700	0
382	20240603	130900	78340650	28700	28700	28700	28700	0
383	20240603	130800	78340650	28700	28700	28700	28700	0
384	20240603	130700	78340650	28700	28700	28700	28700	0
385	20240603	130600	78340650	28700	28700	28700	28700	0
386	20240603	130500	78340650	28700	28700	28700	28700	0
387	20240603	130400	78340650	28700	28700	28700	28700	0
388	20240603	130300	78340650	28700	28700	28700	28700	0
389	20240603	130200	78340650	28700	28700	28700	28700	0
390	20240603	130100	78340650	28700	28700	28700	28700	0
391	20240603	130000	78340650	28700	28700	28700	28700	0
392	20240603	125900	78340650	28700	28700	28700	28700	0
393	20240603	125800	78340650	28700	28700	28700	28700	0
394	20240603	125700	78340650	28700	28700	28700	28700	0
395	20240603	125600	78340650	28700	28700	28700	28700	0
396	20240603	125500	78340650	28700	28700	28700	28700	0
397	20240603	125400	78340650	28700	28700	28700	28700	0
398	20240603	125300	78340650	28700	28700	28700	28700	0
399	20240603	125200	78340650	28700	28700	28700	28700	0
400	20240603	125100	78340650	28700	28700	28700	28700	0
401	20240603	125000	78340650	28700	28700	28700	28700	30
402	20240603	124900	77479650	28700	28700	28700	28700	0
403	20240603	124800	77479650	28700	28700	28700	28700	5
404	20240603	124700	77336150	28700	28700	28700	28700	5
405	20240603	124600	77192650	28650	28650	28650	28650	0
406	20240603	124500	77192650	28650	28650	28650	28650	0
407	20240603	124400	77192650	28650	28650	28650	28650	0
408	20240603	124300	77192650	28650	28650	28650	28650	0
409	20240603	124200	77192650	28650	28650	28650	28650	0
410	20240603	124100	77192650	28650	28650	28650	28650	0
411	20240603	124000	77192650	28650	28650	28650	28650	0
412	20240603	123900	77192650	28650	28650	28650	28650	0
413	20240603	123800	77192650	28650	28650	28650	28650	0
414	20240603	123700	77192650	28650	28650	28650	28650	0
415	20240603	123600	77192650	28650	28650	28650	28650	0
416	20240603	123500	77192650	28650	28650	28650	28650	0
417	20240603	123400	77192650	28650	28650	28650	28650	0
418	20240603	123300	77192650	28650	28650	28650	28650	0
419	20240603	123200	77192650	28650	28650	28650	28650	0
420	20240603	123100	77192650	28650	28650	28650	28650	24
421	20240603	123000	76505050	28650	28650	28650	28650	50
422	20240603	122900	75072550	28650	28650	28650	28650	0
423	20240603	122800	75072550	28650	28650	28650	28650	0
424	20240603	122700	75072550	28650	28650	28650	28650	0
425	20240603	122600	75072550	28650	28650	28650	28650	0
426	20240603	122500	75072550	28650	28650	28650	28650	0
427	20240603	122400	75072550	28650	28650	28650	28650	0
428	20240603	122300	75072550	28650	28650	28650	28650	0
429	20240603	122200	75072550	28650	28650	28650	28650	0
430	20240603	122100	75072550	28650	28650	28650	28650	0
431	20240603	122000	75072550	28650	28650	28650	28650	0
432	20240603	121900	75072550	28650	28650	28650	28650	0
433	20240603	121800	75072550	28650	28650	28650	28650	0
434	20240603	121700	75072550	28650	28650	28650	28650	26
435	20240603	121600	74327650	28700	28700	28700	28700	0
436	20240603	121500	74327650	28700	28700	28700	28700	5
437	20240603	121400	74184150	28700	28700	28700	28700	0
438	20240603	121300	74184150	28700	28700	28700	28700	0
439	20240603	121200	74184150	28700	28700	28700	28700	0
440	20240603	121100	74184150	28700	28700	28700	28700	0
441	20240603	121000	74184150	28700	28700	28700	28700	36
442	20240603	120900	73150950	28700	28700	28700	28700	0
443	20240603	120800	73150950	28700	28700	28700	28700	0
444	20240603	120700	73150950	28700	28700	28700	28700	0
445	20240603	120600	73150950	28700	28700	28700	28700	0
446	20240603	120500	73150950	28700	28700	28700	28700	3
447	20240603	120400	73064850	28700	28700	28700	28700	2
448	20240603	120300	73007450	28700	28700	28700	28700	0
449	20240603	120200	73007450	28700	28700	28700	28700	0
450	20240603	120100	73007450	28700	28700	28700	28700	0
451	20240603	120000	73007450	28700	28700	28700	28700	0
452	20240603	115900	73007450	28700	28700	28700	28700	0
453	20240603	115800	73007450	28700	28700	28700	28700	0
454	20240603	115700	73007450	28700	28700	28700	28700	0
455	20240603	115600	73007450	28700	28700	28700	28700	0
456	20240603	115500	73007450	28700	28700	28700	28700	0
457	20240603	115400	73007450	28700	28750	28750	28700	785
458	20240603	115300	50474600	28700	28700	28700	28700	0
459	20240603	115200	50474600	28700	28700	28700	28700	0
460	20240603	115100	50474600	28700	28700	28700	28700	0
461	20240603	115000	50474600	28700	28700	28700	28700	0
462	20240603	114900	50474600	28700	28700	28700	28700	0
463	20240603	114800	50474600	28700	28700	28700	28700	0
464	20240603	114700	50474600	28700	28700	28700	28700	0
465	20240603	114600	50474600	28700	28700	28700	28700	0
466	20240603	114500	50474600	28700	28700	28700	28700	0
467	20240603	114400	50474600	28700	28750	28750	28700	82
468	20240603	114300	48120150	28700	28700	28700	28700	0
469	20240603	114200	48120150	28700	28700	28700	28700	0
470	20240603	114100	48120150	28700	28700	28700	28700	0
471	20240603	114000	48120150	28700	28700	28700	28700	0
472	20240603	113900	48120150	28700	28700	28700	28700	0
473	20240603	113800	48120150	28700	28700	28700	28700	0
474	20240603	113700	48120150	28700	28700	28700	28700	0
475	20240603	113600	48120150	28700	28700	28700	28700	0
476	20240603	113500	48120150	28700	28700	28700	28700	0
477	20240603	113400	48120150	28700	28700	28700	28700	0
478	20240603	113300	48120150	28700	28700	28700	28700	0
479	20240603	113200	48120150	28700	28700	28700	28700	0
480	20240603	113100	48120150	28700	28700	28700	28700	0
481	20240603	113000	48120150	28700	28700	28700	28700	0
482	20240603	112900	48120150	28700	28700	28700	28700	0
483	20240603	112800	48120150	28700	28700	28700	28700	0
484	20240603	112700	48120150	28700	28700	28700	28700	0
485	20240603	112600	48120150	28700	28700	28700	28700	0
486	20240603	112500	48120150	28700	28700	28700	28700	0
487	20240603	112400	48120150	28700	28700	28700	28700	0
488	20240603	112300	48120150	28700	28700	28700	28700	0
489	20240603	112200	48120150	28700	28700	28700	28700	0
490	20240603	112100	48120150	28700	28700	28700	28700	0
491	20240603	112000	48120150	28700	28700	28700	28700	0
492	20240603	111900	48120150	28700	28700	28700	28700	0
493	20240603	111800	48120150	28700	28700	28700	28700	0
494	20240603	111700	48120150	28700	28700	28700	28700	0
495	20240603	111600	48120150	28700	28700	28700	28700	0
496	20240603	111500	48120150	28700	28750	28750	28700	16
497	20240603	111400	47660750	28700	28700	28700	28700	0
498	20240603	111300	47660750	28700	28700	28700	28700	0
499	20240603	111200	47660750	28700	28700	28700	28700	0
500	20240603	111100	47660750	28700	28700	28700	28700	0
501	20240603	111000	47660750	28700	28700	28700	28700	0
502	20240603	110900	47660750	28700	28700	28700	28700	0
503	20240603	110800	47660750	28700	28700	28700	28700	0
504	20240603	110700	47660750	28700	28700	28700	28700	0
505	20240603	110600	47660750	28700	28700	28700	28700	0
506	20240603	110500	47660750	28700	28700	28700	28700	2
507	20240603	110400	47603350	28700	28700	28700	28700	0
508	20240603	110300	47603350	28700	28700	28700	28700	0
509	20240603	110200	47603350	28700	28700	28700	28700	0
510	20240603	110100	47603350	28700	28700	28700	28700	0
511	20240603	110000	47603350	28700	28700	28700	28700	0
512	20240603	105900	47603350	28700	28700	28700	28700	0
513	20240603	105800	47603350	28700	28700	28700	28700	0
514	20240603	105700	47603350	28700	28700	28700	28700	0
515	20240603	105600	47603350	28700	28700	28700	28700	0
516	20240603	105500	47603350	28700	28700	28700	28700	0
517	20240603	105400	47603350	28700	29000	29000	28700	1325
518	20240603	105300	9533700	29100	29100	29100	29100	0
519	20240603	105200	9533700	29100	29100	29100	29100	0
520	20240603	105100	9533700	29100	29100	29100	29100	0
521	20240603	105000	9533700	29100	29100	29100	29100	0
522	20240603	104900	9533700	29100	29100	29100	29100	0
523	20240603	104800	9533700	29100	29100	29100	29100	0
524	20240603	104700	9533700	29100	29100	29100	29100	0
525	20240603	104600	9533700	29100	29100	29100	29100	0
526	20240603	104500	9533700	29100	29100	29100	29100	0
527	20240603	104400	9533700	29100	29100	29100	29100	0
528	20240603	104300	9533700	29100	29100	29100	29100	0
529	20240603	104200	9533700	29100	29100	29100	29100	0
530	20240603	104100	9533700	29100	29100	29100	29100	0
531	20240603	104000	9533700	29100	29100	29100	29100	0
532	20240603	103900	9533700	29100	29100	29100	29100	0
533	20240603	103800	9533700	29100	29100	29100	29100	0
534	20240603	103700	9533700	29100	29100	29100	29100	0
535	20240603	103600	9533700	29100	29100	29100	29100	0
536	20240603	103500	9533700	29100	29100	29100	29100	0
537	20240603	103400	9533700	29100	29100	29100	29100	0
538	20240603	103300	9533700	29100	29100	29100	29100	0
539	20240603	103200	9533700	29100	29100	29100	29100	0
540	20240603	103100	9533700	29100	29100	29100	29100	0
541	20240603	103000	9533700	29100	29100	29100	29100	0
542	20240603	102900	9533700	29100	29100	29100	29100	0
543	20240603	102800	9533700	29100	29100	29100	29100	0
544	20240603	102700	9533700	29100	29100	29100	29100	0
545	20240603	102600	9533700	29100	29100	29100	29100	0
546	20240603	102500	9533700	29100	29100	29100	29100	0
547	20240603	102400	9533700	29100	29100	29100	29100	0
548	20240603	102300	9533700	29100	29100	29100	29100	0
549	20240603	102200	9533700	29100	29100	29100	29100	0
550	20240603	102100	9533700	29100	29100	29100	29100	0
551	20240603	102000	9533700	29100	29100	29100	29100	0
552	20240603	101900	9533700	29100	29100	29100	29100	0
553	20240603	101800	9533700	29100	29100	29100	29100	0
554	20240603	101700	9533700	29100	29100	29100	29100	0
555	20240603	101600	9533700	29100	29100	29100	29100	0
556	20240603	101500	9533700	29100	29100	29100	29100	0
557	20240603	101400	9533700	29100	29100	29100	29100	0
558	20240603	101300	9533700	29100	29100	29100	29100	0
559	20240603	101200	9533700	29100	29100	29100	29100	0
560	20240603	101100	9533700	29100	29100	29100	29100	0
561	20240603	101000	9533700	29100	29100	29100	29100	0
562	20240603	100900	9533700	29100	29100	29100	29100	0
563	20240603	100800	9533700	29100	29100	29100	29100	0
564	20240603	100700	9533700	29100	29100	29100	29100	0
565	20240603	100600	9533700	29100	29100	29100	29100	0
566	20240603	100500	9533700	29100	29100	29100	29100	0
567	20240603	100400	9533700	29100	29100	29100	29100	0
568	20240603	100300	9533700	29100	29100	29100	29100	2
569	20240603	100200	9475500	28750	28750	28750	28750	0
570	20240603	100100	9475500	28750	28750	28750	28750	0
571	20240603	100000	9475500	28750	28750	28750	28750	0
572	20240603	095900	9475500	28750	28750	28750	28750	0
573	20240603	095800	9475500	28750	28750	28750	28750	0
574	20240603	095700	9475500	28750	28750	28750	28750	0
575	20240603	095600	9475500	28750	28750	28750	28750	0
576	20240603	095500	9475500	28750	28750	28750	28750	0
577	20240603	095400	9475500	28750	28750	28750	28750	0
578	20240603	095300	9475500	28750	28750	28750	28750	0
579	20240603	095200	9475500	28750	28750	28750	28750	0
580	20240603	095100	9475500	28750	28800	28800	28750	233
581	20240603	095000	2771900	29300	29300	29300	29300	0
582	20240603	094900	2771900	29300	29300	29300	29300	0
583	20240603	094800	2771900	29300	29300	29300	29300	0
584	20240603	094700	2771900	29300	29300	29300	29300	0
585	20240603	094600	2771900	29300	29300	29300	29300	0
586	20240603	094500	2771900	29300	29300	29300	29300	0
587	20240603	094400	2771900	29300	29300	29300	29300	0
588	20240603	094300	2771900	29300	29300	29300	29300	0
589	20240603	094200	2771900	29300	29300	29300	29300	0
590	20240603	094100	2771900	29300	29300	29300	29300	0
591	20240603	094000	2771900	29300	29300	29300	29300	0
592	20240603	093900	2771900	29300	29300	29300	29300	0
593	20240603	093800	2771900	29300	29300	29300	29300	0
594	20240603	093700	2771900	29300	29300	29300	29300	0
595	20240603	093600	2771900	29300	29300	29300	29300	0
596	20240603	093500	2771900	29300	29300	29300	29300	0
597	20240603	093400	2771900	29300	29300	29300	29300	0
598	20240603	093300	2771900	29300	29300	29300	29300	0
599	20240603	093200	2771900	29300	29300	29300	29300	0
600	20240603	093100	2771900	29300	29300	29300	29300	0
601	20240603	093000	2771900	29300	29300	29300	29300	0
602	20240603	092900	2771900	29300	29300	29300	29300	0
603	20240603	092800	2771900	29300	29300	29300	29300	0
604	20240603	092700	2771900	29300	29300	29300	29300	0
605	20240603	092600	2771900	29300	29300	29300	29300	0
606	20240603	092500	2771900	29300	29300	29300	29300	0
607	20240603	092400	2771900	29300	29300	29300	29300	0
608	20240603	092300	2771900	29300	29300	29300	29300	0
609	20240603	092200	2771900	29300	29300	29300	29300	0
610	20240603	092100	2771900	29300	29300	29300	29300	0
611	20240603	092000	2771900	29300	29300	29300	29300	0
612	20240603	091900	2771900	29300	29300	29300	29300	0
613	20240603	091800	2771900	29300	29300	29300	29300	0
614	20240603	091700	2771900	29300	29300	29300	29300	20
615	20240603	091600	2185900	28750	28750	28750	28750	0
616	20240603	091500	2185900	28750	28750	28750	28750	0
617	20240603	091400	2185900	28750	28750	28750	28750	0
618	20240603	091300	2185900	28750	28750	28750	28750	0
619	20240603	091200	2185900	28750	28750	28750	28750	0
620	20240603	091100	2185900	28750	28750	28750	28750	0
621	20240603	091000	2185900	28750	28750	28750	28750	70
622	20240603	090900	173400	28900	28900	28900	28900	0
623	20240603	090800	173400	28900	28900	28900	28900	6
624	20240603	090700	0	29000	29000	29000	29000	0
625	20240603	090600	0	29000	29000	29000	29000	0
626	20240603	090500	0	29000	29000	29000	29000	0
627	20240603	090400	0	29000	29000	29000	29000	0
628	20240603	090300	0	29000	29000	29000	29000	0
629	20240603	090200	0	29000	29000	29000	29000	0
630	20240603	090100	0	29000	29000	29000	29000	0
631	20240603	090000	0	29000	29000	29000	29000	0