KissMeData/044990/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192600	124080100	29000	29000	29000	29000	3
3	20240613	192500	124080100	29000	29000	29000	29000	0
4	20240613	192400	124080100	29000	29000	29000	29000	0
5	20240613	192300	124080100	29000	29000	29000	29000	0
6	20240613	192200	124080100	29000	29000	29000	29000	0
7	20240613	192100	124080100	29000	29000	29000	29000	0
8	20240613	192000	124080100	29000	29000	29000	29000	0
9	20240613	191900	124080100	29000	29000	29000	29000	0
10	20240613	191800	124080100	29000	29000	29000	29000	0
11	20240613	191700	124080100	29000	29000	29000	29000	0
12	20240613	191600	124080100	29000	29000	29000	29000	0
13	20240613	191500	124080100	29000	29000	29000	29000	0
14	20240613	191400	124080100	29000	29000	29000	29000	0
15	20240613	191300	124080100	29000	29000	29000	29000	0
16	20240613	191200	124080100	29000	29000	29000	29000	0
17	20240613	191100	124080100	29000	29000	29000	29000	0
18	20240613	191000	124080100	29000	29000	29000	29000	0
19	20240613	190900	124080100	29000	29000	29000	29000	0
20	20240613	190800	124080100	29000	29000	29000	29000	0
21	20240613	190700	124080100	29000	29000	29000	29000	0
22	20240613	190600	124080100	29000	29000	29000	29000	0
23	20240613	190500	124080100	29000	29000	29000	29000	0
24	20240613	190400	124080100	29000	29000	29000	29000	0
25	20240613	190300	124080100	29000	29000	29000	29000	0
26	20240613	190200	124080100	29000	29000	29000	29000	0
27	20240613	190100	124080100	29000	29000	29000	29000	0
28	20240613	190000	124080100	29000	29000	29000	29000	0
29	20240613	185900	124080100	29000	29000	29000	29000	0
30	20240613	185800	124080100	29000	29000	29000	29000	0
31	20240613	185700	124080100	29000	29000	29000	29000	0
32	20240613	185600	124080100	29000	29000	29000	29000	3
33	20240613	185500	124080100	29000	29000	29000	29000	0
34	20240613	185400	124080100	29000	29000	29000	29000	0
35	20240613	185300	124080100	29000	29000	29000	29000	0
36	20240613	185200	124080100	29000	29000	29000	29000	0
37	20240613	185100	124080100	29000	29000	29000	29000	0
38	20240613	185000	124080100	29000	29000	29000	29000	0
39	20240613	184900	124080100	29000	29000	29000	29000	0
40	20240613	184800	124080100	29000	29000	29000	29000	0
41	20240613	184700	124080100	29000	29000	29000	29000	0
42	20240613	184600	124080100	29000	29000	29000	29000	0
43	20240613	184500	124080100	29000	29000	29000	29000	0
44	20240613	184400	124080100	29000	29000	29000	29000	0
45	20240613	184300	124080100	29000	29000	29000	29000	0
46	20240613	184200	124080100	29000	29000	29000	29000	0
47	20240613	184100	124080100	29000	29000	29000	29000	0
48	20240613	184000	124080100	29000	29000	29000	29000	0
49	20240613	183900	124080100	29000	29000	29000	29000	0
50	20240613	183800	124080100	29000	29000	29000	29000	0
51	20240613	183700	124080100	29000	29000	29000	29000	0
52	20240613	183600	124080100	29000	29000	29000	29000	0
53	20240613	183500	124080100	29000	29000	29000	29000	0
54	20240613	183400	124080100	29000	29000	29000	29000	0
55	20240613	183300	124080100	29000	29000	29000	29000	0
56	20240613	183200	124080100	29000	29000	29000	29000	0
57	20240613	183100	124080100	29000	29000	29000	29000	0
58	20240613	183000	124080100	29000	29000	29000	29000	0
59	20240613	182900	124080100	29000	29000	29000	29000	0
60	20240613	182800	124080100	29000	29000	29000	29000	0
61	20240613	182700	124080100	29000	29000	29000	29000	0
62	20240613	182600	124080100	29000	29000	29000	29000	3
63	20240613	182500	124080100	29000	29000	29000	29000	0
64	20240613	182400	124080100	29000	29000	29000	29000	0
65	20240613	182300	124080100	29000	29000	29000	29000	0
66	20240613	182200	124080100	29000	29000	29000	29000	0
67	20240613	182100	124080100	29000	29000	29000	29000	0
68	20240613	182000	124080100	29000	29000	29000	29000	0
69	20240613	181900	124080100	29000	29000	29000	29000	0
70	20240613	181800	124080100	29000	29000	29000	29000	0
71	20240613	181700	124080100	29000	29000	29000	29000	0
72	20240613	181600	124080100	29000	29000	29000	29000	0
73	20240613	181500	124080100	29000	29000	29000	29000	0
74	20240613	181400	124080100	29000	29000	29000	29000	0
75	20240613	181300	124080100	29000	29000	29000	29000	0
76	20240613	181200	124080100	29000	29000	29000	29000	0
77	20240613	181100	124080100	29000	29000	29000	29000	0
78	20240613	181000	124080100	29000	29000	29000	29000	0
79	20240613	180900	124080100	29000	29000	29000	29000	0
80	20240613	180800	124080100	29000	29000	29000	29000	0
81	20240613	180700	124080100	29000	29000	29000	29000	0
82	20240613	180600	124080100	29000	29000	29000	29000	0
83	20240613	180500	124080100	29000	29000	29000	29000	0
84	20240613	180400	124080100	29000	29000	29000	29000	0
85	20240613	180300	124080100	29000	29000	29000	29000	0
86	20240613	180200	124080100	29000	29000	29000	29000	0
87	20240613	180100	124080100	29000	29000	29000	29000	0
88	20240613	180000	124080100	29000	29000	29000	29000	0
89	20240613	175900	124080100	29000	29000	29000	29000	0
90	20240613	175800	124080100	29000	29000	29000	29000	0
91	20240613	175700	124080100	29000	29000	29000	29000	0
92	20240613	175600	124080100	29000	29000	29000	29000	3
93	20240613	175500	124080100	29000	29000	29000	29000	0
94	20240613	175400	124080100	29000	29000	29000	29000	0
95	20240613	175300	124080100	29000	29000	29000	29000	0
96	20240613	175200	124080100	29000	29000	29000	29000	0
97	20240613	175100	124080100	29000	29000	29000	29000	0
98	20240613	175000	124080100	29000	29000	29000	29000	0
99	20240613	174900	124080100	29000	29000	29000	29000	0
100	20240613	174800	124080100	29000	29000	29000	29000	0
101	20240613	174700	124080100	29000	29000	29000	29000	0
102	20240613	174600	124080100	29000	29000	29000	29000	0
103	20240613	174500	124080100	29000	29000	29000	29000	0
104	20240613	174400	124080100	29000	29000	29000	29000	0
105	20240613	174300	124080100	29000	29000	29000	29000	0
106	20240613	174200	124080100	29000	29000	29000	29000	0
107	20240613	174100	124080100	29000	29000	29000	29000	0
108	20240613	174000	124080100	29000	29000	29000	29000	0
109	20240613	173900	124080100	29000	29000	29000	29000	0
110	20240613	173800	124080100	29000	29000	29000	29000	0
111	20240613	173700	124080100	29000	29000	29000	29000	0
112	20240613	173600	124080100	29000	29000	29000	29000	0
113	20240613	173500	124080100	29000	29000	29000	29000	0
114	20240613	173400	124080100	29000	29000	29000	29000	0
115	20240613	173300	124080100	29000	29000	29000	29000	0
116	20240613	173200	124080100	29000	29000	29000	29000	0
117	20240613	173100	124080100	29000	29000	29000	29000	0
118	20240613	173000	124080100	29000	29000	29000	29000	0
119	20240613	172900	124080100	29000	29000	29000	29000	0
120	20240613	172800	124080100	29000	29000	29000	29000	0
121	20240613	172700	124080100	29000	29000	29000	29000	0
122	20240613	172600	124080100	29000	29000	29000	29000	3
123	20240613	172500	124080100	29000	29000	29000	29000	0
124	20240613	172400	124080100	29000	29000	29000	29000	0
125	20240613	172300	124080100	29000	29000	29000	29000	0
126	20240613	172200	124080100	29000	29000	29000	29000	0
127	20240613	172100	124080100	29000	29000	29000	29000	0
128	20240613	172000	124080100	29000	29000	29000	29000	0
129	20240613	171900	124080100	29000	29000	29000	29000	0
130	20240613	171800	124080100	29000	29000	29000	29000	0
131	20240613	171700	124080100	29000	29000	29000	29000	0
132	20240613	171600	124080100	29000	29000	29000	29000	0
133	20240613	171500	124080100	29000	29000	29000	29000	0
134	20240613	171400	124080100	29000	29000	29000	29000	0
135	20240613	171300	124080100	29000	29000	29000	29000	0
136	20240613	171200	124080100	29000	29000	29000	29000	0
137	20240613	171100	124080100	29000	29000	29000	29000	0
138	20240613	171000	124080100	29000	29000	29000	29000	0
139	20240613	170900	124080100	29000	29000	29000	29000	0
140	20240613	170800	124080100	29000	29000	29000	29000	0
141	20240613	170700	124080100	29000	29000	29000	29000	0
142	20240613	170600	124080100	29000	29000	29000	29000	0
143	20240613	170500	124080100	29000	29000	29000	29000	0
144	20240613	170400	124080100	29000	29000	29000	29000	0
145	20240613	170300	124080100	29000	29000	29000	29000	0
146	20240613	170200	124080100	29000	29000	29000	29000	0
147	20240613	170100	124080100	29000	29000	29000	29000	0
148	20240613	170000	124080100	29000	29000	29000	29000	0
149	20240613	165900	124080100	29000	29000	29000	29000	0
150	20240613	165800	124080100	29000	29000	29000	29000	0
151	20240613	165700	124080100	29000	29000	29000	29000	0
152	20240613	165600	124080100	29000	29000	29000	29000	3
153	20240613	165500	124080100	29000	29000	29000	29000	0
154	20240613	165400	124080100	29000	29000	29000	29000	0
155	20240613	165300	124080100	29000	29000	29000	29000	0
156	20240613	165200	124080100	29000	29000	29000	29000	0
157	20240613	165100	124080100	29000	29000	29000	29000	0
158	20240613	165000	124080100	29000	29000	29000	29000	0
159	20240613	164900	124080100	29000	29000	29000	29000	0
160	20240613	164800	124080100	29000	29000	29000	29000	0
161	20240613	164700	124080100	29000	29000	29000	29000	0
162	20240613	164600	124080100	29000	29000	29000	29000	0
163	20240613	164500	124080100	29000	29000	29000	29000	0
164	20240613	164400	124080100	29000	29000	29000	29000	0
165	20240613	164300	124080100	29000	29000	29000	29000	0
166	20240613	164200	124080100	29000	29000	29000	29000	0
167	20240613	164100	124080100	29000	29000	29000	29000	0
168	20240613	164000	124080100	29000	29000	29000	29000	0
169	20240613	163900	124080100	29000	29000	29000	29000	0
170	20240613	163800	124080100	29000	29000	29000	29000	0
171	20240613	163700	124080100	29000	29000	29000	29000	0
172	20240613	163600	124080100	29000	29000	29000	29000	0
173	20240613	163500	124080100	29000	29000	29000	29000	0
174	20240613	163400	124080100	29000	29000	29000	29000	0
175	20240613	163300	124080100	29000	29000	29000	29000	0
176	20240613	163200	124080100	29000	29000	29000	29000	0
177	20240613	163100	124080100	29000	29000	29000	29000	0
178	20240613	163000	124080100	29000	29000	29000	29000	0
179	20240613	162900	124080100	29000	29000	29000	29000	0
180	20240613	162800	124080100	29000	29000	29000	29000	0
181	20240613	162700	124080100	29000	29000	29000	29000	0
182	20240613	162600	124080100	29000	29000	29000	29000	3
183	20240613	162500	124080100	29000	29000	29000	29000	0
184	20240613	162400	124080100	29000	29000	29000	29000	0
185	20240613	162300	124080100	29000	29000	29000	29000	0
186	20240613	162200	124080100	29000	29000	29000	29000	0
187	20240613	162100	124080100	29000	29000	29000	29000	0
188	20240613	162000	124080100	29000	29000	29000	29000	0
189	20240613	161900	124080100	29000	29000	29000	29000	0
190	20240613	161800	124080100	29000	29000	29000	29000	0
191	20240613	161700	124080100	29000	29000	29000	29000	0
192	20240613	161600	124080100	29000	29000	29000	29000	0
193	20240613	161500	124080100	29000	29000	29000	29000	0
194	20240613	161400	124080100	29000	29000	29000	29000	0
195	20240613	161300	124080100	29000	29000	29000	29000	0
196	20240613	161200	124080100	29000	29000	29000	29000	0
197	20240613	161100	124080100	29000	29000	29000	29000	0
198	20240613	161000	124080100	29000	29000	29000	29000	0
199	20240613	160900	124080100	29000	29000	29000	29000	0
200	20240613	160800	124080100	29000	29000	29000	29000	0
201	20240613	160700	124080100	29000	29000	29000	29000	0
202	20240613	160600	124080100	29000	29000	29000	29000	0
203	20240613	160500	124080100	29000	29000	29000	29000	0
204	20240613	160400	124080100	29000	29000	29000	29000	0
205	20240613	160300	124080100	29000	29000	29000	29000	0
206	20240613	160200	124080100	29000	29000	29000	29000	0
207	20240613	160100	124080100	29000	29000	29000	29000	0
208	20240613	160000	124080100	29000	29000	29000	29000	0
209	20240613	155900	124080100	29000	29000	29000	29000	0
210	20240613	155800	124080100	29000	29000	29000	29000	0
211	20240613	155700	124080100	29000	29000	29000	29000	0
212	20240613	155600	124080100	29000	29000	29000	29000	3
213	20240613	155500	124080100	29000	29000	29000	29000	0
214	20240613	155400	124080100	29000	29000	29000	29000	0
215	20240613	155300	124080100	29000	29000	29000	29000	0
216	20240613	155200	124080100	29000	29000	29000	29000	0
217	20240613	155100	124080100	29000	29000	29000	29000	0
218	20240613	155000	124080100	29000	29000	29000	29000	0
219	20240613	154900	124080100	29000	29000	29000	29000	0
220	20240613	154800	124080100	29000	29000	29000	29000	0
221	20240613	154700	124080100	29000	29000	29000	29000	0
222	20240613	154600	124080100	29000	29000	29000	29000	0
223	20240613	154500	124080100	29000	29000	29000	29000	0
224	20240613	154400	124080100	29000	29000	29000	29000	0
225	20240613	154300	124080100	29000	29000	29000	29000	0
226	20240613	154200	124080100	29000	29000	29000	29000	0
227	20240613	154100	124080100	29000	29000	29000	29000	0
228	20240613	154000	124080100	29000	29000	29000	29000	0
229	20240613	153900	124080100	29000	29000	29000	29000	0
230	20240613	153800	124080100	29000	29000	29000	29000	0
231	20240613	153700	124080100	29000	29000	29000	29000	0
232	20240613	153600	124080100	29000	29000	29000	29000	0
233	20240613	153500	124080100	29000	29000	29000	29000	0
234	20240613	153400	124080100	29000	29000	29000	29000	0
235	20240613	153300	124080100	29000	29000	29000	29000	0
236	20240613	153200	124080100	29000	29000	29000	29000	0
237	20240613	153100	124080100	29000	29000	29000	29000	0
238	20240613	153000	124080100	29000	29000	29000	29000	3
239	20240613	152900	123993100	28900	28900	28900	28900	0
240	20240613	152800	123993100	28900	28900	28900	28900	0
241	20240613	152700	123993100	28900	28900	28900	28900	0
242	20240613	152600	123993100	28900	28900	28900	28900	0
243	20240613	152500	123993100	28900	28900	28900	28900	0
244	20240613	152400	123993100	28900	28900	28900	28900	0
245	20240613	152300	123993100	28900	28900	28900	28900	0
246	20240613	152200	123993100	28900	28900	28900	28900	0
247	20240613	152100	123993100	28900	28900	28900	28900	0
248	20240613	152000	123993100	28900	28900	28900	28900	0
249	20240613	151900	123993100	28900	28900	28900	28900	0
250	20240613	151800	123993100	28900	28900	28900	28900	1
251	20240613	151700	123964200	29000	29000	29000	29000	30
252	20240613	151600	123094200	29000	29000	29000	29000	0
253	20240613	151500	123094200	29000	29000	29000	29000	70
254	20240613	151400	121064200	28850	28850	28850	28850	0
255	20240613	151300	121064200	28850	28850	28850	28850	0
256	20240613	151200	121064200	28850	28850	28850	28850	0
257	20240613	151100	121064200	28850	28850	28850	28850	0
258	20240613	151000	121064200	28850	28850	28850	28850	0
259	20240613	150900	121064200	28850	28850	28850	28850	0
260	20240613	150800	121064200	28850	28850	28850	28850	0
261	20240613	150700	121064200	28850	28850	28850	28850	0
262	20240613	150600	121064200	28850	28850	28850	28850	0
263	20240613	150500	121064200	28850	28850	28850	28850	0
264	20240613	150400	121064200	28850	28850	28850	28850	0
265	20240613	150300	121064200	28850	28850	28850	28850	0
266	20240613	150200	121064200	28850	28850	28850	28850	100
267	20240613	150100	118179200	28850	28850	28850	28850	40
268	20240613	150000	117025200	28900	28900	28900	28900	68
269	20240613	145900	115060000	29000	29000	29000	29000	0
270	20240613	145800	115060000	29000	29000	29000	29000	0
271	20240613	145700	115060000	29000	29000	29000	29000	500
272	20240613	145600	100560000	29000	29000	29000	29000	0
273	20240613	145500	100560000	29000	29000	29000	29000	0
274	20240613	145400	100560000	29000	29000	29000	29000	0
275	20240613	145300	100560000	29000	29000	29000	29000	0
276	20240613	145200	100560000	29000	29000	29000	29000	0
277	20240613	145100	100560000	29000	29000	29000	29000	0
278	20240613	145000	100560000	29000	29000	29000	29000	0
279	20240613	144900	100560000	29000	29000	29000	29000	0
280	20240613	144800	100560000	29000	29000	29000	29000	0
281	20240613	144700	100560000	29000	29000	29000	29000	0
282	20240613	144600	100560000	29000	29000	29000	29000	0
283	20240613	144500	100560000	29000	29000	29000	29000	0
284	20240613	144400	100560000	29000	29000	29000	29000	0
285	20240613	144300	100560000	29000	29000	29000	29000	0
286	20240613	144200	100560000	29000	29000	29000	29000	0
287	20240613	144100	100560000	29000	29000	29000	29000	0
288	20240613	144000	100560000	29000	29000	29000	29000	0
289	20240613	143900	100560000	29000	29000	29000	29000	0
290	20240613	143800	100560000	29000	29000	29000	29000	0
291	20240613	143700	100560000	29000	29000	29000	29000	0
292	20240613	143600	100560000	29000	29000	29000	29000	130
293	20240613	143500	96790000	29000	29000	29000	29000	1368
294	20240613	143400	57118000	29000	29000	29000	29000	0
295	20240613	143300	57118000	29000	29000	29000	29000	0
296	20240613	143200	57118000	29000	29000	29000	29000	70
297	20240613	143100	55088000	29000	29000	29000	29000	0
298	20240613	143000	55088000	29000	29000	29000	29000	49
299	20240613	142900	53667000	29000	29000	29000	29000	0
300	20240613	142800	53667000	29000	29000	29000	29000	0
301	20240613	142700	53667000	29000	29000	29000	29000	1
302	20240613	142600	53638000	28900	28900	28900	28900	0
303	20240613	142500	53638000	28900	28900	28900	28900	0
304	20240613	142400	53638000	28900	28900	28900	28900	0
305	20240613	142300	53638000	28900	28900	28900	28900	0
306	20240613	142200	53638000	28900	28900	28900	28900	0
307	20240613	142100	53638000	28900	28900	28900	28900	0
308	20240613	142000	53638000	28900	28900	28900	28900	0
309	20240613	141900	53638000	28900	28900	28900	28900	0
310	20240613	141800	53638000	28900	28900	28900	28900	1
311	20240613	141700	53609100	28900	28900	28900	28900	0
312	20240613	141600	53609100	28900	28900	28900	28900	0
313	20240613	141500	53609100	28900	28900	28900	28900	0
314	20240613	141400	53609100	28900	28900	28900	28900	0
315	20240613	141300	53609100	28900	28900	28900	28900	0
316	20240613	141200	53609100	28900	28900	28900	28900	0
317	20240613	141100	53609100	28900	28900	28900	28900	0
318	20240613	141000	53609100	28900	28900	28900	28900	0
319	20240613	140900	53609100	28900	28900	28900	28900	0
320	20240613	140800	53609100	28900	28900	28900	28900	0
321	20240613	140700	53609100	28900	28900	28900	28900	0
322	20240613	140600	53609100	28900	28900	28900	28900	0
323	20240613	140500	53609100	28900	28900	28900	28900	0
324	20240613	140400	53609100	28900	28900	28900	28900	0
325	20240613	140300	53609100	28900	28900	28900	28900	0
326	20240613	140200	53609100	28900	28900	28900	28900	0
327	20240613	140100	53609100	28900	28900	28900	28900	0
328	20240613	140000	53609100	28900	28900	28900	28900	0
329	20240613	135900	53609100	28900	28900	28900	28900	0
330	20240613	135800	53609100	28900	28900	28900	28900	0
331	20240613	135700	53609100	28900	28900	28900	28900	0
332	20240613	135600	53609100	28900	28900	28900	28900	0
333	20240613	135500	53609100	28900	28900	28900	28900	0
334	20240613	135400	53609100	28900	28900	28900	28900	0
335	20240613	135300	53609100	28900	28900	28900	28900	0
336	20240613	135200	53609100	28900	28900	28900	28900	0
337	20240613	135100	53609100	28900	28900	28900	28900	0
338	20240613	135000	53609100	28900	28900	28900	28900	0
339	20240613	134900	53609100	28900	28900	28900	28900	0
340	20240613	134800	53609100	28900	28900	28900	28900	0
341	20240613	134700	53609100	28900	28900	28900	28900	0
342	20240613	134600	53609100	28900	28900	28900	28900	0
343	20240613	134500	53609100	28900	28900	28900	28900	0
344	20240613	134400	53609100	28900	28900	28900	28900	0
345	20240613	134300	53609100	28900	28900	28900	28900	0
346	20240613	134200	53609100	28900	28900	28900	28900	0
347	20240613	134100	53609100	28900	28900	28900	28900	0
348	20240613	134000	53609100	28900	28900	28900	28900	0
349	20240613	133900	53609100	28900	28900	28900	28900	0
350	20240613	133800	53609100	28900	28900	28900	28900	0
351	20240613	133700	53609100	28900	28900	28900	28900	0
352	20240613	133600	53609100	28900	28900	28900	28900	0
353	20240613	133500	53609100	28900	28900	28900	28900	0
354	20240613	133400	53609100	28900	28900	28900	28900	0
355	20240613	133300	53609100	28900	28900	28900	28900	0
356	20240613	133200	53609100	28900	28900	28900	28900	0
357	20240613	133100	53609100	28900	28900	28900	28900	0
358	20240613	133000	53609100	28900	28900	28900	28900	0
359	20240613	132900	53609100	28900	28900	28900	28900	11
360	20240613	132800	53291200	29150	29150	29150	29150	0
361	20240613	132700	53291200	29150	29150	29150	29150	0
362	20240613	132600	53291200	29150	29150	29150	29150	10
363	20240613	132500	52999700	29000	29000	29000	29000	0
364	20240613	132400	52999700	29000	29000	29000	29000	0
365	20240613	132300	52999700	29000	29000	29000	29000	0
366	20240613	132200	52999700	29000	29000	29000	29000	0
367	20240613	132100	52999700	29000	29000	29000	29000	0
368	20240613	132000	52999700	29000	29000	29000	29000	0
369	20240613	131900	52999700	29000	29000	29000	29000	0
370	20240613	131800	52999700	29000	29000	29000	29000	0
371	20240613	131700	52999700	29000	29000	29000	29000	0
372	20240613	131600	52999700	29000	29000	29000	29000	0
373	20240613	131500	52999700	29000	29000	29000	29000	0
374	20240613	131400	52999700	29000	29000	29000	29000	0
375	20240613	131300	52999700	29000	29000	29000	29000	0
376	20240613	131200	52999700	29000	29000	29000	29000	0
377	20240613	131100	52999700	29000	29000	29000	29000	0
378	20240613	131000	52999700	29000	29000	29000	29000	0
379	20240613	130900	52999700	29000	29000	29000	29000	0
380	20240613	130800	52999700	29000	29000	29000	29000	413
381	20240613	130700	41022700	28900	28900	28900	28900	0
382	20240613	130600	41022700	28900	28900	28900	28900	0
383	20240613	130500	41022700	28900	28900	28900	28900	0
384	20240613	130400	41022700	28900	28900	28900	28900	0
385	20240613	130300	41022700	28900	28900	28900	28900	0
386	20240613	130200	41022700	28900	28900	28900	28900	0
387	20240613	130100	41022700	28900	28900	28900	28900	28
388	20240613	130000	40213500	29000	29000	29000	29000	0
389	20240613	125900	40213500	29000	29000	29000	29000	0
390	20240613	125800	40213500	29000	29000	29000	29000	0
391	20240613	125700	40213500	29000	29000	29000	29000	0
392	20240613	125600	40213500	29000	29000	29000	29000	5
393	20240613	125500	40068500	29000	29000	29000	29000	100
394	20240613	125400	37168500	28950	28950	28950	28950	0
395	20240613	125300	37168500	28950	28950	28950	28950	0
396	20240613	125200	37168500	28950	28950	28950	28950	0
397	20240613	125100	37168500	28950	28950	28950	28950	1
398	20240613	125000	37139550	28950	28950	28950	28950	0
399	20240613	124900	37139550	28950	28950	28950	28950	0
400	20240613	124800	37139550	28950	28950	28950	28950	0
401	20240613	124700	37139550	28950	28950	28950	28950	0
402	20240613	124600	37139550	28950	28950	28950	28950	0
403	20240613	124500	37139550	28950	28950	28950	28950	0
404	20240613	124400	37139550	28950	28950	28950	28950	0
405	20240613	124300	37139550	28950	28950	28950	28950	0
406	20240613	124200	37139550	28950	28950	28950	28950	31
407	20240613	124100	36242100	28950	28950	28950	28950	13
408	20240613	124000	35865750	28950	28950	28950	28950	0
409	20240613	123900	35865750	28950	28950	28950	28950	7
410	20240613	123800	35663100	29000	29000	29000	29000	0
411	20240613	123700	35663100	29000	29000	29000	29000	0
412	20240613	123600	35663100	29000	29000	29000	29000	47
413	20240613	123500	34300100	29000	29000	29000	29000	0
414	20240613	123400	34300100	29000	29000	29000	29000	0
415	20240613	123300	34300100	29000	29000	29000	29000	0
416	20240613	123200	34300100	29000	29000	29000	29000	0
417	20240613	123100	34300100	29000	29000	29000	29000	0
418	20240613	123000	34300100	29000	29000	29000	29000	0
419	20240613	122900	34300100	29000	29000	29000	29000	0
420	20240613	122800	34300100	29000	29000	29000	29000	0
421	20240613	122700	34300100	29000	29000	29000	29000	0
422	20240613	122600	34300100	29000	29000	29000	29000	0
423	20240613	122500	34300100	29000	29000	29000	29000	0
424	20240613	122400	34300100	29000	29000	29000	29000	0
425	20240613	122300	34300100	29000	29000	29000	29000	0
426	20240613	122200	34300100	29000	29000	29000	29000	0
427	20240613	122100	34300100	29000	29000	29000	29000	0
428	20240613	122000	34300100	29000	29000	29000	29000	0
429	20240613	121900	34300100	29000	29000	29000	29000	0
430	20240613	121800	34300100	29000	29000	29000	29000	0
431	20240613	121700	34300100	29000	29000	29000	29000	0
432	20240613	121600	34300100	29000	29000	29000	29000	0
433	20240613	121500	34300100	29000	29000	29000	29000	0
434	20240613	121400	34300100	29000	29000	29000	29000	0
435	20240613	121300	34300100	29000	29000	29000	29000	0
436	20240613	121200	34300100	29000	29000	29000	29000	0
437	20240613	121100	34300100	29000	29000	29000	29000	0
438	20240613	121000	34300100	29000	29000	29000	29000	0
439	20240613	120900	34300100	29000	29000	29000	29000	0
440	20240613	120800	34300100	29000	29000	29000	29000	0
441	20240613	120700	34300100	29000	29000	29000	29000	100
442	20240613	120600	31400100	29000	29000	29000	29000	0
443	20240613	120500	31400100	29000	29000	29000	29000	0
444	20240613	120400	31400100	29000	29000	29000	29000	0
445	20240613	120300	31400100	29000	29000	29000	29000	0
446	20240613	120200	31400100	29000	29000	29000	29000	0
447	20240613	120100	31400100	29000	29000	29000	29000	0
448	20240613	120000	31400100	29000	29000	29000	29000	103
449	20240613	115900	28413100	29000	29000	29000	29000	0
450	20240613	115800	28413100	29000	29000	29000	29000	0
451	20240613	115700	28413100	29000	29000	29000	29000	0
452	20240613	115600	28413100	29000	29000	29000	29000	0
453	20240613	115500	28413100	29000	29000	29000	29000	0
454	20240613	115400	28413100	29000	29000	29000	29000	100
455	20240613	115300	25513100	29000	29000	29000	29000	0
456	20240613	115200	25513100	29000	29000	29000	29000	0
457	20240613	115100	25513100	29000	29000	29000	29000	0
458	20240613	115000	25513100	29000	29000	29000	29000	0
459	20240613	114900	25513100	29000	29000	29000	29000	0
460	20240613	114800	25513100	29000	29000	29000	29000	0
461	20240613	114700	25513100	29000	29000	29000	29000	0
462	20240613	114600	25513100	29000	29000	29000	29000	0
463	20240613	114500	25513100	29000	29000	29000	29000	0
464	20240613	114400	25513100	29000	29000	29000	29000	0
465	20240613	114300	25513100	29000	29000	29000	29000	0
466	20240613	114200	25513100	29000	29000	29000	29000	0
467	20240613	114100	25513100	29000	29000	29000	29000	0
468	20240613	114000	25513100	29000	29000	29000	29000	3
469	20240613	113900	25426100	29000	29000	29000	29000	0
470	20240613	113800	25426100	29000	29000	29000	29000	0
471	20240613	113700	25426100	29000	29000	29000	29000	0
472	20240613	113600	25426100	29000	29000	29000	29000	0
473	20240613	113500	25426100	29000	29000	29000	29000	0
474	20240613	113400	25426100	29000	29000	29000	29000	0
475	20240613	113300	25426100	29000	29000	29000	29000	0
476	20240613	113200	25426100	29000	29000	29000	29000	0
477	20240613	113100	25426100	29000	29000	29000	29000	0
478	20240613	113000	25426100	29000	29000	29000	29000	0
479	20240613	112900	25426100	29000	29000	29000	29000	0
480	20240613	112800	25426100	29000	29000	29000	29000	0
481	20240613	112700	25426100	29000	29000	29000	29000	0
482	20240613	112600	25426100	29000	29000	29000	29000	0
483	20240613	112500	25426100	29000	29000	29000	29000	0
484	20240613	112400	25426100	29000	29000	29000	29000	0
485	20240613	112300	25426100	29000	29000	29000	29000	0
486	20240613	112200	25426100	29000	29000	29000	29000	0
487	20240613	112100	25426100	29000	29000	29000	29000	0
488	20240613	112000	25426100	29000	29000	29000	29000	0
489	20240613	111900	25426100	29000	29000	29000	29000	0
490	20240613	111800	25426100	29000	29000	29000	29000	0
491	20240613	111700	25426100	29000	29000	29000	29000	0
492	20240613	111600	25426100	29000	29000	29000	29000	0
493	20240613	111500	25426100	29000	29000	29000	29000	19
494	20240613	111400	24875100	29000	29000	29000	29000	0
495	20240613	111300	24875100	29000	29000	29000	29000	0
496	20240613	111200	24875100	29000	29000	29000	29000	96
497	20240613	111100	22091100	29000	29000	29000	29000	36
498	20240613	111000	21047100	29000	29000	29000	29000	10
499	20240613	110900	20757100	29000	29000	29000	29000	124
500	20240613	110800	17161100	29000	29000	29000	29000	0
501	20240613	110700	17161100	29000	29000	29000	29000	0
502	20240613	110600	17161100	29000	29000	29000	29000	1
503	20240613	110500	17132100	29000	29000	29000	29000	80
504	20240613	110400	14812100	29000	29000	29000	29000	0
505	20240613	110300	14812100	29000	29000	29000	29000	0
506	20240613	110200	14812100	29000	29000	29000	29000	0
507	20240613	110100	14812100	29000	29000	29000	29000	0
508	20240613	110000	14812100	29000	29000	29000	29000	0
509	20240613	105900	14812100	29000	29000	29000	29000	0
510	20240613	105800	14812100	29000	29000	29000	29000	1
511	20240613	105700	14783100	29000	29000	29000	29000	100
512	20240613	105600	11883100	29000	29000	29000	29000	0
513	20240613	105500	11883100	29000	29000	29000	29000	0
514	20240613	105400	11883100	29000	29000	29000	29000	0
515	20240613	105300	11883100	29000	29000	29000	29000	0
516	20240613	105200	11883100	29000	29000	29000	29000	0
517	20240613	105100	11883100	29000	29000	29000	29000	0
518	20240613	105000	11883100	29000	29000	29000	29000	0
519	20240613	104900	11883100	29000	29000	29000	29000	0
520	20240613	104800	11883100	29000	29000	29000	29000	0
521	20240613	104700	11883100	29000	29000	29000	29000	42
522	20240613	104600	10665100	28900	28900	28900	28900	0
523	20240613	104500	10665100	28900	28900	28900	28900	0
524	20240613	104400	10665100	28900	28900	28900	28900	0
525	20240613	104300	10665100	28900	28900	28900	28900	0
526	20240613	104200	10665100	28900	28900	28900	28900	0
527	20240613	104100	10665100	28900	28900	28900	28900	0
528	20240613	104000	10665100	28900	28900	28900	28900	0
529	20240613	103900	10665100	28900	28900	28900	28900	0
530	20240613	103800	10665100	28900	28900	28900	28900	0
531	20240613	103700	10665100	28900	28900	28900	28900	0
532	20240613	103600	10665100	28900	28900	28900	28900	0
533	20240613	103500	10665100	28900	28900	28900	28900	0
534	20240613	103400	10665100	28900	28900	28900	28900	0
535	20240613	103300	10665100	28900	28900	28900	28900	0
536	20240613	103200	10665100	28900	28900	28900	28900	0
537	20240613	103100	10665100	28900	28900	28900	28900	0
538	20240613	103000	10665100	28900	28900	28900	28900	0
539	20240613	102900	10665100	28900	28900	28900	28900	0
540	20240613	102800	10665100	28900	28900	28900	28900	0
541	20240613	102700	10665100	28900	28900	28900	28900	0
542	20240613	102600	10665100	28900	28950	28950	28900	64
543	20240613	102500	8814300	29000	29000	29000	29000	0
544	20240613	102400	8814300	29000	29000	29000	29000	0
545	20240613	102300	8814300	29000	29000	29000	29000	0
546	20240613	102200	8814300	29000	29000	29000	29000	0
547	20240613	102100	8814300	29000	29000	29000	29000	79
548	20240613	102000	6523300	29000	29000	29000	29000	0
549	20240613	101900	6523300	29000	29000	29000	29000	1
550	20240613	101800	6494300	29000	29000	29000	29000	23
551	20240613	101700	5827300	28950	28950	28950	28950	0
552	20240613	101600	5827300	28950	28950	28950	28950	0
553	20240613	101500	5827300	28950	28950	28950	28950	34
554	20240613	101400	4843000	29000	29000	29000	29000	0
555	20240613	101300	4843000	29000	29000	29000	29000	0
556	20240613	101200	4843000	29000	29000	29000	29000	0
557	20240613	101100	4843000	29000	29000	29000	29000	0
558	20240613	101000	4843000	29000	29000	29000	29000	36
559	20240613	100900	3799000	29000	29000	29000	29000	3
560	20240613	100800	3712000	29000	29000	29000	29000	0
561	20240613	100700	3712000	29000	29000	29000	29000	0
562	20240613	100600	3712000	29000	29000	29000	29000	0
563	20240613	100500	3712000	29000	29000	29000	29000	0
564	20240613	100400	3712000	29000	29000	29000	29000	0
565	20240613	100300	3712000	29000	29000	29000	29000	0
566	20240613	100200	3712000	29000	29000	29000	29000	0
567	20240613	100100	3712000	29000	29000	29000	29000	0
568	20240613	100000	3712000	29000	29000	29000	29000	0
569	20240613	095900	3712000	29000	29000	29000	29000	0
570	20240613	095800	3712000	29000	29000	29000	29000	0
571	20240613	095700	3712000	29000	29000	29000	29000	0
572	20240613	095600	3712000	29000	29000	29000	29000	0
573	20240613	095500	3712000	29000	29000	29000	29000	0
574	20240613	095400	3712000	29000	29000	29000	29000	0
575	20240613	095300	3712000	29000	29000	29000	29000	0
576	20240613	095200	3712000	29000	29000	29000	29000	0
577	20240613	095100	3712000	29000	29000	29000	29000	78
578	20240613	095000	1450000	29000	29000	29000	29000	0
579	20240613	094900	1450000	29000	29000	29000	29000	0
580	20240613	094800	1450000	29000	29000	29000	29000	0
581	20240613	094700	1450000	29000	29000	29000	29000	0
582	20240613	094600	1450000	29000	29000	29000	29000	0
583	20240613	094500	1450000	29000	29000	29000	29000	0
584	20240613	094400	1450000	29000	29000	29000	29000	0
585	20240613	094300	1450000	29000	29000	29000	29000	0
586	20240613	094200	1450000	29000	29000	29000	29000	0
587	20240613	094100	1450000	29000	29000	29000	29000	0
588	20240613	094000	1450000	29000	29000	29000	29000	0
589	20240613	093900	1450000	29000	29000	29000	29000	0
590	20240613	093800	1450000	29000	29000	29000	29000	0
591	20240613	093700	1450000	29000	29000	29000	29000	0
592	20240613	093600	1450000	29000	29000	29000	29000	0
593	20240613	093500	1450000	29000	29000	29000	29000	0
594	20240613	093400	1450000	29000	29000	29000	29000	0
595	20240613	093300	1450000	29000	29000	29000	29000	0
596	20240613	093200	1450000	29000	29000	29000	29000	0
597	20240613	093100	1450000	29000	29000	29000	29000	0
598	20240613	093000	1450000	29000	29000	29000	29000	0
599	20240613	092900	1450000	29000	29000	29000	29000	0
600	20240613	092800	1450000	29000	29000	29000	29000	0
601	20240613	092700	1450000	29000	29000	29000	29000	0
602	20240613	092600	1450000	29000	29000	29000	29000	0
603	20240613	092500	1450000	29000	29000	29000	29000	0
604	20240613	092400	1450000	29000	29000	29000	29000	0
605	20240613	092300	1450000	29000	29000	29000	29000	0
606	20240613	092200	1450000	29000	29000	29000	29000	0
607	20240613	092100	1450000	29000	29000	29000	29000	0
608	20240613	092000	1450000	29000	29000	29000	29000	0
609	20240613	091900	1450000	29000	29000	29000	29000	0
610	20240613	091800	1450000	29000	29000	29000	29000	0
611	20240613	091700	1450000	29000	29000	29000	29000	0
612	20240613	091600	1450000	29000	29000	29000	29000	0
613	20240613	091500	1450000	29000	29000	29000	29000	0
614	20240613	091400	1450000	29000	29000	29000	29000	0
615	20240613	091300	1450000	29000	29000	29000	29000	0
616	20240613	091200	1450000	29000	29000	29000	29000	0
617	20240613	091100	1450000	29000	29000	29000	29000	0
618	20240613	091000	1450000	29000	29000	29000	29000	0
619	20240613	090900	1450000	29000	29000	29000	29000	0
620	20240613	090800	1450000	29000	29000	29000	29000	0
621	20240613	090700	1450000	29000	29000	29000	29000	0
622	20240613	090600	1450000	29000	29000	29000	29000	0
623	20240613	090500	1450000	29000	29000	29000	29000	0
624	20240613	090400	1450000	29000	29000	29000	29000	0
625	20240613	090300	1450000	29000	29000	29000	29000	0
626	20240613	090200	1450000	29000	29000	29000	29000	0
627	20240613	090100	1450000	29000	29000	29000	29000	0
628	20240613	090000	1450000	29000	29000	29000	29000	50