KissMeData/044990/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192700	273734750	29000	29000	29000	29000	1022
3	20240612	192600	273734750	29000	29000	29000	29000	0
4	20240612	192500	273734750	29000	29000	29000	29000	0
5	20240612	192400	273734750	29000	29000	29000	29000	0
6	20240612	192300	273734750	29000	29000	29000	29000	0
7	20240612	192200	273734750	29000	29000	29000	29000	0
8	20240612	192100	273734750	29000	29000	29000	29000	0
9	20240612	192000	273734750	29000	29000	29000	29000	0
10	20240612	191900	273734750	29000	29000	29000	29000	0
11	20240612	191800	273734750	29000	29000	29000	29000	0
12	20240612	191700	273734750	29000	29000	29000	29000	0
13	20240612	191600	273734750	29000	29000	29000	29000	0
14	20240612	191500	273734750	29000	29000	29000	29000	0
15	20240612	191400	273734750	29000	29000	29000	29000	0
16	20240612	191300	273734750	29000	29000	29000	29000	0
17	20240612	191200	273734750	29000	29000	29000	29000	0
18	20240612	191100	273734750	29000	29000	29000	29000	0
19	20240612	191000	273734750	29000	29000	29000	29000	0
20	20240612	190900	273734750	29000	29000	29000	29000	0
21	20240612	190800	273734750	29000	29000	29000	29000	0
22	20240612	190700	273734750	29000	29000	29000	29000	0
23	20240612	190600	273734750	29000	29000	29000	29000	0
24	20240612	190500	273734750	29000	29000	29000	29000	0
25	20240612	190400	273734750	29000	29000	29000	29000	0
26	20240612	190300	273734750	29000	29000	29000	29000	0
27	20240612	190200	273734750	29000	29000	29000	29000	0
28	20240612	190100	273734750	29000	29000	29000	29000	0
29	20240612	190000	273734750	29000	29000	29000	29000	0
30	20240612	185900	273734750	29000	29000	29000	29000	0
31	20240612	185800	273734750	29000	29000	29000	29000	0
32	20240612	185700	273734750	29000	29000	29000	29000	1022
33	20240612	185600	273734750	29000	29000	29000	29000	0
34	20240612	185500	273734750	29000	29000	29000	29000	0
35	20240612	185400	273734750	29000	29000	29000	29000	0
36	20240612	185300	273734750	29000	29000	29000	29000	0
37	20240612	185200	273734750	29000	29000	29000	29000	0
38	20240612	185100	273734750	29000	29000	29000	29000	0
39	20240612	185000	273734750	29000	29000	29000	29000	0
40	20240612	184900	273734750	29000	29000	29000	29000	0
41	20240612	184800	273734750	29000	29000	29000	29000	0
42	20240612	184700	273734750	29000	29000	29000	29000	0
43	20240612	184600	273734750	29000	29000	29000	29000	0
44	20240612	184500	273734750	29000	29000	29000	29000	0
45	20240612	184400	273734750	29000	29000	29000	29000	0
46	20240612	184300	273734750	29000	29000	29000	29000	0
47	20240612	184200	273734750	29000	29000	29000	29000	0
48	20240612	184100	273734750	29000	29000	29000	29000	0
49	20240612	184000	273734750	29000	29000	29000	29000	0
50	20240612	183900	273734750	29000	29000	29000	29000	0
51	20240612	183800	273734750	29000	29000	29000	29000	0
52	20240612	183700	273734750	29000	29000	29000	29000	0
53	20240612	183600	273734750	29000	29000	29000	29000	0
54	20240612	183500	273734750	29000	29000	29000	29000	0
55	20240612	183400	273734750	29000	29000	29000	29000	0
56	20240612	183300	273734750	29000	29000	29000	29000	0
57	20240612	183200	273734750	29000	29000	29000	29000	0
58	20240612	183100	273734750	29000	29000	29000	29000	0
59	20240612	183000	273734750	29000	29000	29000	29000	0
60	20240612	182900	273734750	29000	29000	29000	29000	0
61	20240612	182800	273734750	29000	29000	29000	29000	0
62	20240612	182700	273734750	29000	29000	29000	29000	1022
63	20240612	182600	273734750	29000	29000	29000	29000	0
64	20240612	182500	273734750	29000	29000	29000	29000	0
65	20240612	182400	273734750	29000	29000	29000	29000	0
66	20240612	182300	273734750	29000	29000	29000	29000	0
67	20240612	182200	273734750	29000	29000	29000	29000	0
68	20240612	182100	273734750	29000	29000	29000	29000	0
69	20240612	182000	273734750	29000	29000	29000	29000	0
70	20240612	181900	273734750	29000	29000	29000	29000	0
71	20240612	181800	273734750	29000	29000	29000	29000	0
72	20240612	181700	273734750	29000	29000	29000	29000	0
73	20240612	181600	273734750	29000	29000	29000	29000	0
74	20240612	181500	273734750	29000	29000	29000	29000	0
75	20240612	181400	273734750	29000	29000	29000	29000	0
76	20240612	181300	273734750	29000	29000	29000	29000	0
77	20240612	181200	273734750	29000	29000	29000	29000	0
78	20240612	181100	273734750	29000	29000	29000	29000	0
79	20240612	181000	273734750	29000	29000	29000	29000	0
80	20240612	180900	273734750	29000	29000	29000	29000	0
81	20240612	180800	273734750	29000	29000	29000	29000	0
82	20240612	180700	273734750	29000	29000	29000	29000	0
83	20240612	180600	273734750	29000	29000	29000	29000	0
84	20240612	180500	273734750	29000	29000	29000	29000	0
85	20240612	180400	273734750	29000	29000	29000	29000	0
86	20240612	180300	273734750	29000	29000	29000	29000	0
87	20240612	180200	273734750	29000	29000	29000	29000	0
88	20240612	180100	273734750	29000	29000	29000	29000	0
89	20240612	180000	273734750	29000	29000	29000	29000	0
90	20240612	175900	273734750	29000	29000	29000	29000	0
91	20240612	175800	273734750	29000	29000	29000	29000	0
92	20240612	175700	273734750	29000	29000	29000	29000	1022
93	20240612	175600	273734750	29000	29000	29000	29000	0
94	20240612	175500	273734750	29000	29000	29000	29000	0
95	20240612	175400	273734750	29000	29000	29000	29000	0
96	20240612	175300	273734750	29000	29000	29000	29000	0
97	20240612	175200	273734750	29000	29000	29000	29000	0
98	20240612	175100	273734750	29000	29000	29000	29000	0
99	20240612	175000	273734750	29000	29000	29000	29000	0
100	20240612	174900	273734750	29000	29000	29000	29000	0
101	20240612	174800	273734750	29000	29000	29000	29000	0
102	20240612	174700	273734750	29000	29000	29000	29000	0
103	20240612	174600	273734750	29000	29000	29000	29000	0
104	20240612	174500	273734750	29000	29000	29000	29000	0
105	20240612	174400	273734750	29000	29000	29000	29000	0
106	20240612	174300	273734750	29000	29000	29000	29000	0
107	20240612	174200	273734750	29000	29000	29000	29000	0
108	20240612	174100	273734750	29000	29000	29000	29000	0
109	20240612	174000	273734750	29000	29000	29000	29000	0
110	20240612	173900	273734750	29000	29000	29000	29000	0
111	20240612	173800	273734750	29000	29000	29000	29000	0
112	20240612	173700	273734750	29000	29000	29000	29000	0
113	20240612	173600	273734750	29000	29000	29000	29000	0
114	20240612	173500	273734750	29000	29000	29000	29000	0
115	20240612	173400	273734750	29000	29000	29000	29000	0
116	20240612	173300	273734750	29000	29000	29000	29000	0
117	20240612	173200	273734750	29000	29000	29000	29000	0
118	20240612	173100	273734750	29000	29000	29000	29000	0
119	20240612	173000	273734750	29000	29000	29000	29000	0
120	20240612	172900	273734750	29000	29000	29000	29000	0
121	20240612	172800	273734750	29000	29000	29000	29000	0
122	20240612	172700	273734750	29000	29000	29000	29000	1022
123	20240612	172600	273734750	29000	29000	29000	29000	0
124	20240612	172500	273734750	29000	29000	29000	29000	0
125	20240612	172400	273734750	29000	29000	29000	29000	0
126	20240612	172300	273734750	29000	29000	29000	29000	0
127	20240612	172200	273734750	29000	29000	29000	29000	0
128	20240612	172100	273734750	29000	29000	29000	29000	0
129	20240612	172000	273734750	29000	29000	29000	29000	0
130	20240612	171900	273734750	29000	29000	29000	29000	0
131	20240612	171800	273734750	29000	29000	29000	29000	0
132	20240612	171700	273734750	29000	29000	29000	29000	0
133	20240612	171600	273734750	29000	29000	29000	29000	0
134	20240612	171500	273734750	29000	29000	29000	29000	0
135	20240612	171400	273734750	29000	29000	29000	29000	0
136	20240612	171300	273734750	29000	29000	29000	29000	0
137	20240612	171200	273734750	29000	29000	29000	29000	0
138	20240612	171100	273734750	29000	29000	29000	29000	0
139	20240612	171000	273734750	29000	29000	29000	29000	0
140	20240612	170900	273734750	29000	29000	29000	29000	0
141	20240612	170800	273734750	29000	29000	29000	29000	0
142	20240612	170700	273734750	29000	29000	29000	29000	0
143	20240612	170600	273734750	29000	29000	29000	29000	0
144	20240612	170500	273734750	29000	29000	29000	29000	0
145	20240612	170400	273734750	29000	29000	29000	29000	0
146	20240612	170300	273734750	29000	29000	29000	29000	0
147	20240612	170200	273734750	29000	29000	29000	29000	0
148	20240612	170100	273734750	29000	29000	29000	29000	0
149	20240612	170000	273734750	29000	29000	29000	29000	0
150	20240612	165900	273734750	29000	29000	29000	29000	0
151	20240612	165800	273734750	29000	29000	29000	29000	0
152	20240612	165700	273734750	29000	29000	29000	29000	1022
153	20240612	165600	273734750	29000	29000	29000	29000	0
154	20240612	165500	273734750	29000	29000	29000	29000	0
155	20240612	165400	273734750	29000	29000	29000	29000	0
156	20240612	165300	273734750	29000	29000	29000	29000	0
157	20240612	165200	273734750	29000	29000	29000	29000	0
158	20240612	165100	273734750	29000	29000	29000	29000	0
159	20240612	165000	273734750	29000	29000	29000	29000	0
160	20240612	164900	273734750	29000	29000	29000	29000	0
161	20240612	164800	273734750	29000	29000	29000	29000	0
162	20240612	164700	273734750	29000	29000	29000	29000	0
163	20240612	164600	273734750	29000	29000	29000	29000	0
164	20240612	164500	273734750	29000	29000	29000	29000	0
165	20240612	164400	273734750	29000	29000	29000	29000	0
166	20240612	164300	273734750	29000	29000	29000	29000	0
167	20240612	164200	273734750	29000	29000	29000	29000	0
168	20240612	164100	273734750	29000	29000	29000	29000	0
169	20240612	164000	273734750	29000	29000	29000	29000	0
170	20240612	163900	273734750	29000	29000	29000	29000	0
171	20240612	163800	273734750	29000	29000	29000	29000	0
172	20240612	163700	273734750	29000	29000	29000	29000	0
173	20240612	163600	273734750	29000	29000	29000	29000	0
174	20240612	163500	273734750	29000	29000	29000	29000	0
175	20240612	163400	273734750	29000	29000	29000	29000	0
176	20240612	163300	273734750	29000	29000	29000	29000	0
177	20240612	163200	273734750	29000	29000	29000	29000	0
178	20240612	163100	273734750	29000	29000	29000	29000	0
179	20240612	163000	273734750	29000	29000	29000	29000	0
180	20240612	162900	273734750	29000	29000	29000	29000	0
181	20240612	162800	273734750	29000	29000	29000	29000	0
182	20240612	162700	273734750	29000	29000	29000	29000	1022
183	20240612	162600	273734750	29000	29000	29000	29000	0
184	20240612	162500	273734750	29000	29000	29000	29000	0
185	20240612	162400	273734750	29000	29000	29000	29000	0
186	20240612	162300	273734750	29000	29000	29000	29000	0
187	20240612	162200	273734750	29000	29000	29000	29000	0
188	20240612	162100	273734750	29000	29000	29000	29000	0
189	20240612	162000	273734750	29000	29000	29000	29000	0
190	20240612	161900	273734750	29000	29000	29000	29000	0
191	20240612	161800	273734750	29000	29000	29000	29000	0
192	20240612	161700	273734750	29000	29000	29000	29000	0
193	20240612	161600	273734750	29000	29000	29000	29000	0
194	20240612	161500	273734750	29000	29000	29000	29000	0
195	20240612	161400	273734750	29000	29000	29000	29000	0
196	20240612	161300	273734750	29000	29000	29000	29000	0
197	20240612	161200	273734750	29000	29000	29000	29000	0
198	20240612	161100	273734750	29000	29000	29000	29000	0
199	20240612	161000	273734750	29000	29000	29000	29000	0
200	20240612	160900	273734750	29000	29000	29000	29000	0
201	20240612	160800	273734750	29000	29000	29000	29000	0
202	20240612	160700	273734750	29000	29000	29000	29000	0
203	20240612	160600	273734750	29000	29000	29000	29000	0
204	20240612	160500	273734750	29000	29000	29000	29000	0
205	20240612	160400	273734750	29000	29000	29000	29000	0
206	20240612	160300	273734750	29000	29000	29000	29000	0
207	20240612	160200	273734750	29000	29000	29000	29000	0
208	20240612	160100	273734750	29000	29000	29000	29000	0
209	20240612	160000	273734750	29000	29000	29000	29000	0
210	20240612	155900	273734750	29000	29000	29000	29000	0
211	20240612	155800	273734750	29000	29000	29000	29000	0
212	20240612	155700	273734750	29000	29000	29000	29000	1022
213	20240612	155600	273734750	29000	29000	29000	29000	0
214	20240612	155500	273734750	29000	29000	29000	29000	0
215	20240612	155400	273734750	29000	29000	29000	29000	0
216	20240612	155300	273734750	29000	29000	29000	29000	0
217	20240612	155200	273734750	29000	29000	29000	29000	0
218	20240612	155100	273734750	29000	29000	29000	29000	0
219	20240612	155000	273734750	29000	29000	29000	29000	0
220	20240612	154900	273734750	29000	29000	29000	29000	0
221	20240612	154800	273734750	29000	29000	29000	29000	0
222	20240612	154700	273734750	29000	29000	29000	29000	0
223	20240612	154600	273734750	29000	29000	29000	29000	0
224	20240612	154500	273734750	29000	29000	29000	29000	0
225	20240612	154400	273734750	29000	29000	29000	29000	0
226	20240612	154300	273734750	29000	29000	29000	29000	0
227	20240612	154200	273734750	29000	29000	29000	29000	0
228	20240612	154100	273734750	29000	29000	29000	29000	0
229	20240612	154000	273734750	29000	29000	29000	29000	0
230	20240612	153900	273734750	29000	29000	29000	29000	0
231	20240612	153800	273734750	29000	29000	29000	29000	0
232	20240612	153700	273734750	29000	29000	29000	29000	0
233	20240612	153600	273734750	29000	29000	29000	29000	0
234	20240612	153500	273734750	29000	29000	29000	29000	0
235	20240612	153400	273734750	29000	29000	29000	29000	0
236	20240612	153300	273734750	29000	29000	29000	29000	0
237	20240612	153200	273734750	29000	29000	29000	29000	0
238	20240612	153100	273734750	29000	29000	29000	29000	0
239	20240612	153000	273734750	29000	29000	29000	29000	1022
240	20240612	152900	244096750	29050	29050	29050	29050	0
241	20240612	152800	244096750	29050	29050	29050	29050	0
242	20240612	152700	244096750	29050	29050	29050	29050	0
243	20240612	152600	244096750	29050	29050	29050	29050	0
244	20240612	152500	244096750	29050	29050	29050	29050	0
245	20240612	152400	244096750	29050	29050	29050	29050	0
246	20240612	152300	244096750	29050	29050	29050	29050	0
247	20240612	152200	244096750	29050	29050	29050	29050	0
248	20240612	152100	244096750	29050	29050	29050	29050	0
249	20240612	152000	244096750	29050	29050	29050	29050	0
250	20240612	151900	244096750	29050	29050	29050	29050	0
251	20240612	151800	244096750	29050	29050	29050	29050	20
252	20240612	151700	243515750	29000	29000	29000	29000	0
253	20240612	151600	243515750	29000	29000	29000	29000	0
254	20240612	151500	243515750	29000	29000	29000	29000	0
255	20240612	151400	243515750	29000	29000	29000	29000	0
256	20240612	151300	243515750	29000	29000	29000	29000	0
257	20240612	151200	243515750	29000	29000	29000	29000	0
258	20240612	151100	243515750	29000	29000	29000	29000	0
259	20240612	151000	243515750	29000	29000	29000	29000	0
260	20240612	150900	243515750	29000	29000	29000	29000	0
261	20240612	150800	243515750	29000	29000	29000	29000	0
262	20240612	150700	243515750	29000	29000	29000	29000	0
263	20240612	150600	243515750	29000	29000	29000	29000	0
264	20240612	150500	243515750	29000	29000	29000	29000	0
265	20240612	150400	243515750	29000	29000	29000	29000	0
266	20240612	150300	243515750	29000	29000	29000	29000	0
267	20240612	150200	243515750	29000	29000	29000	29000	0
268	20240612	150100	243515750	29000	29000	29000	29000	0
269	20240612	150000	243515750	29000	29000	29000	29000	0
270	20240612	145900	243515750	29000	29000	29000	29000	0
271	20240612	145800	243515750	29000	29000	29000	29000	0
272	20240612	145700	243515750	29000	29000	29000	29000	570
273	20240612	145600	226985750	29000	29000	29000	29000	0
274	20240612	145500	226985750	29000	29000	29000	29000	0
275	20240612	145400	226985750	29000	29000	29000	29000	0
276	20240612	145300	226985750	29000	29000	29000	29000	1000
277	20240612	145200	197985750	29000	29000	29000	29000	0
278	20240612	145100	197985750	29000	29000	29000	29000	0
279	20240612	145000	197985750	29000	29000	29000	29000	0
280	20240612	144900	197985750	29000	29000	29000	29000	0
281	20240612	144800	197985750	29000	29000	29000	29000	0
282	20240612	144700	197985750	29000	29000	29000	29000	0
283	20240612	144600	197985750	29000	29000	29000	29000	0
284	20240612	144500	197985750	29000	29000	29000	29000	0
285	20240612	144400	197985750	29000	29000	29000	29000	0
286	20240612	144300	197985750	29000	29000	29000	29000	0
287	20240612	144200	197985750	29000	29000	29000	29000	0
288	20240612	144100	197985750	29000	29000	29000	29000	0
289	20240612	144000	197985750	29000	29000	29000	29000	0
290	20240612	143900	197985750	29000	29000	29000	29000	0
291	20240612	143800	197985750	29000	29000	29000	29000	0
292	20240612	143700	197985750	29000	29000	29000	29000	0
293	20240612	143600	197985750	29000	29000	29000	29000	0
294	20240612	143500	197985750	29000	29000	29000	29000	0
295	20240612	143400	197985750	29000	29000	29000	29000	0
296	20240612	143300	197985750	29000	29000	29000	29000	0
297	20240612	143200	197985750	29000	29000	29000	29000	0
298	20240612	143100	197985750	29000	29000	29000	29000	0
299	20240612	143000	197985750	29000	29000	29000	29000	0
300	20240612	142900	197985750	29000	29000	29000	29000	0
301	20240612	142800	197985750	29000	29000	29000	29000	0
302	20240612	142700	197985750	29000	29000	29000	29000	0
303	20240612	142600	197985750	29000	29000	29000	29000	0
304	20240612	142500	197985750	29000	29000	29000	29000	0
305	20240612	142400	197985750	29000	29000	29000	29000	10
306	20240612	142300	197695750	29000	29000	29000	29000	0
307	20240612	142200	197695750	29000	29000	29000	29000	0
308	20240612	142100	197695750	29000	29000	29000	29000	0
309	20240612	142000	197695750	29000	29000	29000	29000	0
310	20240612	141900	197695750	29000	29000	29000	29000	0
311	20240612	141800	197695750	29000	29000	29000	29000	0
312	20240612	141700	197695750	29000	29000	29000	29000	0
313	20240612	141600	197695750	29000	29000	29000	29000	0
314	20240612	141500	197695750	29000	29000	29000	29000	0
315	20240612	141400	197695750	29000	29000	29000	29000	0
316	20240612	141300	197695750	29000	29000	29000	29000	0
317	20240612	141200	197695750	29000	29000	29000	29000	0
318	20240612	141100	197695750	29000	29000	29000	29000	0
319	20240612	141000	197695750	29000	29000	29000	29000	0
320	20240612	140900	197695750	29000	29000	29000	29000	0
321	20240612	140800	197695750	29000	29000	29000	29000	224
322	20240612	140700	191199750	28950	28950	28950	28950	0
323	20240612	140600	191199750	28950	28950	28950	28950	0
324	20240612	140500	191199750	28950	28950	28950	28950	0
325	20240612	140400	191199750	28950	28950	28950	28950	0
326	20240612	140300	191199750	28950	28950	28950	28950	0
327	20240612	140200	191199750	28950	28950	28950	28950	0
328	20240612	140100	191199750	28950	28950	28950	28950	0
329	20240612	140000	191199750	28950	28950	28950	28950	0
330	20240612	135900	191199750	28950	28950	28950	28950	0
331	20240612	135800	191199750	28950	28950	28950	28950	0
332	20240612	135700	191199750	28950	28950	28950	28950	0
333	20240612	135600	191199750	28950	28950	28950	28950	0
334	20240612	135500	191199750	28950	28950	28950	28950	108
335	20240612	135400	188073150	28950	28950	28950	28950	0
336	20240612	135300	188073150	28950	28950	28950	28950	87
337	20240612	135200	185554500	28950	28950	28950	28950	5
338	20240612	135100	185409750	28950	28950	28950	28950	0
339	20240612	135000	185409750	28950	28950	28950	28950	0
340	20240612	134900	185409750	28950	28950	28950	28950	100
341	20240612	134800	182514750	29000	29000	29000	29000	0
342	20240612	134700	182514750	29000	29100	29100	29000	696
343	20240612	134600	162320150	29100	29100	29100	29100	0
344	20240612	134500	162320150	29100	29100	29100	29100	0
345	20240612	134400	162320150	29100	29100	29100	29100	0
346	20240612	134300	162320150	29100	29100	29100	29100	0
347	20240612	134200	162320150	29100	29100	29100	29100	0
348	20240612	134100	162320150	29100	29100	29100	29100	0
349	20240612	134000	162320150	29100	29100	29100	29100	0
350	20240612	133900	162320150	29100	29100	29100	29100	0
351	20240612	133800	162320150	29100	29100	29100	29100	0
352	20240612	133700	162320150	29100	29100	29100	29100	0
353	20240612	133600	162320150	29100	29100	29100	29100	0
354	20240612	133500	162320150	29100	29100	29100	29100	0
355	20240612	133400	162320150	29100	29100	29100	29100	0
356	20240612	133300	162320150	29100	29100	29100	29100	0
357	20240612	133200	162320150	29100	29100	29100	29100	0
358	20240612	133100	162320150	29100	29100	29100	29100	0
359	20240612	133000	162320150	29100	29100	29100	29100	0
360	20240612	132900	162320150	29100	29100	29100	29100	0
361	20240612	132800	162320150	29100	29100	29100	29100	0
362	20240612	132700	162320150	29100	29100	29100	29100	0
363	20240612	132600	162320150	29100	29100	29100	29100	0
364	20240612	132500	162320150	29100	29100	29100	29100	0
365	20240612	132400	162320150	29100	29100	29100	29100	0
366	20240612	132300	162320150	29100	29100	29100	29100	0
367	20240612	132200	162320150	29100	29100	29100	29100	0
368	20240612	132100	162320150	29100	29100	29100	29100	0
369	20240612	132000	162320150	29100	29100	29100	29100	0
370	20240612	131900	162320150	29100	29100	29100	29100	0
371	20240612	131800	162320150	29100	29100	29100	29100	0
372	20240612	131700	162320150	29100	29100	29100	29100	0
373	20240612	131600	162320150	29100	29100	29100	29100	0
374	20240612	131500	162320150	29100	29100	29100	29100	0
375	20240612	131400	162320150	29100	29100	29100	29100	0
376	20240612	131300	162320150	29100	29100	29100	29100	0
377	20240612	131200	162320150	29100	29100	29100	29100	0
378	20240612	131100	162320150	29100	29100	29100	29100	0
379	20240612	131000	162320150	29100	29100	29100	29100	0
380	20240612	130900	162320150	29100	29100	29100	29100	0
381	20240612	130800	162320150	29100	29100	29100	29100	0
382	20240612	130700	162320150	29100	29100	29100	29100	0
383	20240612	130600	162320150	29100	29100	29100	29100	0
384	20240612	130500	162320150	29100	29100	29100	29100	0
385	20240612	130400	162320150	29100	29100	29100	29100	0
386	20240612	130300	162320150	29100	29100	29100	29100	0
387	20240612	130200	162320150	29100	29100	29100	29100	0
388	20240612	130100	162320150	29100	29100	29100	29100	0
389	20240612	130000	162320150	29100	29100	29100	29100	0
390	20240612	125900	162320150	29100	29100	29100	29100	0
391	20240612	125800	162320150	29100	29100	29100	29100	0
392	20240612	125700	162320150	29100	29100	29100	29100	0
393	20240612	125600	162320150	29100	29100	29100	29100	0
394	20240612	125500	162320150	29100	29100	29100	29100	0
395	20240612	125400	162320150	29100	29100	29100	29100	0
396	20240612	125300	162320150	29100	29100	29100	29100	0
397	20240612	125200	162320150	29100	29100	29100	29100	0
398	20240612	125100	162320150	29100	29100	29100	29100	0
399	20240612	125000	162320150	29100	29100	29100	29100	8
400	20240612	124900	162087350	29100	29100	29100	29100	0
401	20240612	124800	162087350	29100	29100	29100	29100	0
402	20240612	124700	162087350	29100	29100	29100	29100	0
403	20240612	124600	162087350	29100	29100	29100	29100	0
404	20240612	124500	162087350	29100	29100	29100	29100	0
405	20240612	124400	162087350	29100	29100	29100	29100	0
406	20240612	124300	162087350	29100	29100	29100	29100	0
407	20240612	124200	162087350	29100	29100	29100	29100	0
408	20240612	124100	162087350	29100	29100	29100	29100	0
409	20240612	124000	162087350	29100	29100	29100	29100	0
410	20240612	123900	162087350	29100	29100	29100	29100	0
411	20240612	123800	162087350	29100	29100	29100	29100	0
412	20240612	123700	162087350	29100	29100	29100	29100	32
413	20240612	123600	161156150	29100	29100	29100	29100	0
414	20240612	123500	161156150	29100	29100	29100	29100	10
415	20240612	123400	160865150	29100	29100	29100	29100	0
416	20240612	123300	160865150	29100	29100	29100	29100	8
417	20240612	123200	160632350	29200	29200	29200	29200	0
418	20240612	123100	160632350	29200	29200	29200	29200	0
419	20240612	123000	160632350	29200	29200	29200	29200	4
420	20240612	122900	160515550	29000	29000	29000	29000	0
421	20240612	122800	160515550	29000	29000	29000	29000	0
422	20240612	122700	160515550	29000	29000	29000	29000	0
423	20240612	122600	160515550	29000	29000	29000	29000	0
424	20240612	122500	160515550	29000	29000	29000	29000	0
425	20240612	122400	160515550	29000	29000	29000	29000	0
426	20240612	122300	160515550	29000	29000	29000	29000	0
427	20240612	122200	160515550	29000	29000	29000	29000	0
428	20240612	122100	160515550	29000	29000	29000	29000	0
429	20240612	122000	160515550	29000	29000	29000	29000	0
430	20240612	121900	160515550	29000	29000	29000	29000	0
431	20240612	121800	160515550	29000	29000	29000	29000	0
432	20240612	121700	160515550	29000	29000	29000	29000	0
433	20240612	121600	160515550	29000	29000	29000	29000	0
434	20240612	121500	160515550	29000	29000	29000	29000	0
435	20240612	121400	160515550	29000	29000	29000	29000	0
436	20240612	121300	160515550	29000	29000	29000	29000	0
437	20240612	121200	160515550	29000	29000	29000	29000	0
438	20240612	121100	160515550	29000	29000	29000	29000	0
439	20240612	121000	160515550	29000	29000	29000	29000	0
440	20240612	120900	160515550	29000	29000	29000	29000	0
441	20240612	120800	160515550	29000	29100	29100	29000	122
442	20240612	120700	156975350	29100	29100	29100	29100	0
443	20240612	120600	156975350	29100	29100	29100	29100	18
444	20240612	120500	156451550	29000	29000	29000	29000	0
445	20240612	120400	156451550	29000	29000	29000	29000	0
446	20240612	120300	156451550	29000	29000	29000	29000	0
447	20240612	120200	156451550	29000	29000	29000	29000	0
448	20240612	120100	156451550	29000	29000	29000	29000	0
449	20240612	120000	156451550	29000	29000	29000	29000	0
450	20240612	115900	156451550	29000	29000	29000	29000	0
451	20240612	115800	156451550	29000	29000	29000	29000	126
452	20240612	115700	152797550	29000	29000	29000	29000	0
453	20240612	115600	152797550	29000	29000	29000	29000	10
454	20240612	115500	152507550	29000	29000	29000	29000	0
455	20240612	115400	152507550	29000	29000	29000	29000	0
456	20240612	115300	152507550	29000	29000	29000	29000	0
457	20240612	115200	152507550	29000	29000	29000	29000	0
458	20240612	115100	152507550	29000	29000	29000	29000	0
459	20240612	115000	152507550	29000	29000	29000	29000	0
460	20240612	114900	152507550	29000	29000	29000	29000	0
461	20240612	114800	152507550	29000	29000	29000	29000	0
462	20240612	114700	152507550	29000	29000	29000	29000	0
463	20240612	114600	152507550	29000	29000	29000	29000	64
464	20240612	114500	150651550	29000	29000	29000	29000	0
465	20240612	114400	150651550	29000	29000	29000	29000	0
466	20240612	114300	150651550	29000	29050	29050	29000	180
467	20240612	114200	145431350	29100	29100	29100	29100	0
468	20240612	114100	145431350	29100	29100	29100	29100	0
469	20240612	114000	145431350	29100	29100	29100	29100	100
470	20240612	113900	142521350	29000	29000	29000	29000	0
471	20240612	113800	142521350	29000	29000	29000	29000	0
472	20240612	113700	142521350	29000	29000	29000	29000	0
473	20240612	113600	142521350	29000	29050	29050	29000	153
474	20240612	113500	138083850	29200	29200	29200	29200	0
475	20240612	113400	138083850	29200	29200	29200	29200	0
476	20240612	113300	138083850	29200	29200	29200	29200	0
477	20240612	113200	138083850	29200	29200	29200	29200	0
478	20240612	113100	138083850	29200	29200	29200	29200	0
479	20240612	113000	138083850	29200	29200	29200	29200	0
480	20240612	112900	138083850	29200	29200	29200	29200	0
481	20240612	112800	138083850	29200	29200	29200	29200	0
482	20240612	112700	138083850	29200	29200	29200	29200	0
483	20240612	112600	138083850	29200	29200	29200	29200	0
484	20240612	112500	138083850	29200	29200	29200	29200	0
485	20240612	112400	138083850	29200	29200	29200	29200	0
486	20240612	112300	138083850	29200	29200	29200	29200	0
487	20240612	112200	138083850	29200	29200	29200	29200	0
488	20240612	112100	138083850	29200	29200	29200	29200	2
489	20240612	112000	138025450	29250	29250	29250	29250	0
490	20240612	111900	138025450	29250	29250	29250	29250	0
491	20240612	111800	138025450	29250	29250	29250	29250	0
492	20240612	111700	138025450	29250	29250	29250	29250	0
493	20240612	111600	138025450	29250	29250	29250	29250	0
494	20240612	111500	138025450	29250	29250	29250	29250	0
495	20240612	111400	138025450	29250	29250	29250	29250	0
496	20240612	111300	138025450	29250	29250	29250	29250	0
497	20240612	111200	138025450	29250	29250	29250	29250	0
498	20240612	111100	138025450	29250	29250	29250	29250	0
499	20240612	111000	138025450	29250	29250	29250	29250	0
500	20240612	110900	138025450	29250	29250	29250	29250	1
501	20240612	110800	137996200	29200	29200	29200	29200	0
502	20240612	110700	137996200	29200	29200	29200	29200	200
503	20240612	110600	132156200	29000	29000	29000	29000	0
504	20240612	110500	132156200	29000	29000	29000	29000	0
505	20240612	110400	132156200	29000	29000	29000	29000	0
506	20240612	110300	132156200	29000	29000	29000	29000	0
507	20240612	110200	132156200	29000	29000	29000	29000	0
508	20240612	110100	132156200	29000	29000	29000	29000	0
509	20240612	110000	132156200	29000	29000	29000	29000	0
510	20240612	105900	132156200	29000	29000	29000	29000	0
511	20240612	105800	132156200	29000	29000	29000	29000	0
512	20240612	105700	132156200	29000	29000	29000	29000	0
513	20240612	105600	132156200	29000	29000	29000	29000	0
514	20240612	105500	132156200	29000	29000	29000	29000	0
515	20240612	105400	132156200	29000	29000	29000	29000	7
516	20240612	105300	131953200	28900	28900	28900	28900	0
517	20240612	105200	131953200	28900	28900	28900	28900	0
518	20240612	105100	131953200	28900	28900	28900	28900	0
519	20240612	105000	131953200	28900	28900	28900	28900	0
520	20240612	104900	131953200	28900	28900	28900	28900	0
521	20240612	104800	131953200	28900	28900	28900	28900	0
522	20240612	104700	131953200	28900	28900	28900	28900	0
523	20240612	104600	131953200	28900	28900	28900	28900	0
524	20240612	104500	131953200	28900	28900	28900	28900	0
525	20240612	104400	131953200	28900	28900	28900	28900	0
526	20240612	104300	131953200	28900	28900	28900	28900	0
527	20240612	104200	131953200	28900	28900	28900	28900	0
528	20240612	104100	131953200	28900	28900	28900	28900	100
529	20240612	104000	129063200	29250	29250	29250	29250	0
530	20240612	103900	129063200	29250	29250	29250	29250	0
531	20240612	103800	129063200	29250	29250	29250	29250	0
532	20240612	103700	129063200	29250	29250	29250	29250	0
533	20240612	103600	129063200	29250	29250	29250	29250	0
534	20240612	103500	129063200	29250	29250	29250	29250	0
535	20240612	103400	129063200	29250	29250	29250	29250	0
536	20240612	103300	129063200	29250	29250	29250	29250	0
537	20240612	103200	129063200	29250	29250	29250	29250	0
538	20240612	103100	129063200	29250	29250	29250	29250	0
539	20240612	103000	129063200	29250	29250	29250	29250	0
540	20240612	102900	129063200	29250	29250	29250	29250	0
541	20240612	102800	129063200	29250	29250	29250	29250	1
542	20240612	102700	129033950	28950	28950	28950	28950	0
543	20240612	102600	129033950	28950	28950	28950	28950	0
544	20240612	102500	129033950	28950	28950	28950	28950	0
545	20240612	102400	129033950	28950	28950	28950	28950	0
546	20240612	102300	129033950	28950	28950	28950	28950	0
547	20240612	102200	129033950	28950	28950	28950	28950	0
548	20240612	102100	129033950	28950	28950	28950	28950	0
549	20240612	102000	129033950	28950	28950	28950	28950	0
550	20240612	101900	129033950	28950	28950	28950	28950	0
551	20240612	101800	129033950	28950	28950	28950	28950	0
552	20240612	101700	129033950	28950	28950	28950	28950	0
553	20240612	101600	129033950	28950	28950	28950	28950	0
554	20240612	101500	129033950	28950	28950	28950	28950	0
555	20240612	101400	129033950	28950	28950	28950	28950	0
556	20240612	101300	129033950	28950	28950	28950	28950	88
557	20240612	101200	126486350	28900	28900	28900	28900	0
558	20240612	101100	126486350	28900	28900	28900	28900	0
559	20240612	101000	126486350	28900	28900	28900	28900	0
560	20240612	100900	126486350	28900	28900	28900	28900	0
561	20240612	100800	126486350	28900	28900	28900	28900	0
562	20240612	100700	126486350	28900	28900	28900	28900	0
563	20240612	100600	126486350	28900	28900	28900	28900	0
564	20240612	100500	126486350	28900	28900	28900	28900	0
565	20240612	100400	126486350	28900	28900	28900	28900	0
566	20240612	100300	126486350	28900	28900	28900	28900	0
567	20240612	100200	126486350	28900	28900	28900	28900	100
568	20240612	100100	123596350	29300	29300	29300	29300	0
569	20240612	100000	123596350	29300	29300	29300	29300	0
570	20240612	095900	123596350	29300	29300	29300	29300	0
571	20240612	095800	123596350	29300	29300	29300	29300	0
572	20240612	095700	123596350	29300	29250	29300	29250	2255
573	20240612	095600	57526100	29200	29200	29200	29200	526
574	20240612	095500	42166900	29200	29150	29200	29150	355
575	20240612	095400	31815650	29050	29050	29050	29050	390
576	20240612	095300	20486150	29050	29050	29050	29050	0
577	20240612	095200	20486150	29050	29050	29050	29050	0
578	20240612	095100	20486150	29050	29050	29050	29050	0
579	20240612	095000	20486150	29050	29050	29050	29050	0
580	20240612	094900	20486150	29050	29050	29050	29050	10
581	20240612	094800	20195650	28500	28500	28500	28500	0
582	20240612	094700	20195650	28500	28500	28500	28500	0
583	20240612	094600	20195650	28500	28500	28500	28500	32
584	20240612	094500	19283650	28550	28550	28550	28550	19
585	20240612	094400	18741200	28550	28550	28550	28550	0
586	20240612	094300	18741200	28550	28550	28550	28550	0
587	20240612	094200	18741200	28550	28550	28550	28550	0
588	20240612	094100	18741200	28550	28550	28550	28550	0
589	20240612	094000	18741200	28550	28650	28650	28550	100
590	20240612	093900	15884550	28600	28600	28600	28600	0
591	20240612	093800	15884550	28600	28600	28600	28600	1
592	20240612	093700	15855950	28600	28600	28600	28600	9
593	20240612	093600	15598550	28450	28450	28450	28450	0
594	20240612	093500	15598550	28450	28450	28450	28450	0
595	20240612	093400	15598550	28450	28450	28450	28450	0
596	20240612	093300	15598550	28450	28450	28450	28450	0
597	20240612	093200	15598550	28450	28650	28650	28450	133
598	20240612	093100	11802100	29150	29150	29150	29150	182
599	20240612	093000	6496800	29150	29150	29150	29150	0
600	20240612	092900	6496800	29150	29150	29150	29150	0
601	20240612	092800	6496800	29150	29150	29150	29150	0
602	20240612	092700	6496800	29150	29150	29150	29150	0
603	20240612	092600	6496800	29150	29150	29150	29150	0
604	20240612	092500	6496800	29150	29150	29150	29150	5
605	20240612	092400	6351050	29150	29150	29150	29150	0
606	20240612	092300	6351050	29150	29150	29150	29150	68
607	20240612	092200	4368850	29300	29300	29300	29300	0
608	20240612	092100	4368850	29300	29300	29300	29300	0
609	20240612	092000	4368850	29300	29300	29300	29300	0
610	20240612	091900	4368850	29300	29300	29300	29300	0
611	20240612	091800	4368850	29300	29300	29300	29300	0
612	20240612	091700	4368850	29300	29300	29300	29300	0
613	20240612	091600	4368850	29300	29300	29300	29300	0
614	20240612	091500	4368850	29300	29300	29300	29300	74
615	20240612	091400	2200650	29300	29300	29300	29300	0
616	20240612	091300	2200650	29300	29300	29300	29300	0
617	20240612	091200	2200650	29300	29300	29300	29300	0
618	20240612	091100	2200650	29300	29300	29300	29300	15
619	20240612	091000	1761150	29350	29350	29350	29350	0
620	20240612	090900	1761150	29350	29350	29350	29350	59
621	20240612	090800	29500	29500	29500	29500	29500	0
622	20240612	090700	29500	29500	29500	29500	29500	0
623	20240612	090600	29500	29500	29500	29500	29500	0
624	20240612	090500	29500	29500	29500	29500	29500	0
625	20240612	090400	29500	29500	29500	29500	29500	0
626	20240612	090300	29500	29500	29500	29500	29500	0
627	20240612	090200	29500	29500	29500	29500	29500	0
628	20240612	090100	29500	29500	29500	29500	29500	0
629	20240612	090000	29500	29500	29500	29500	29500	1