KissMeData/044990/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	192600	182107950	29500	29500	29500	29500	1
3	20240618	192500	182107950	29500	29500	29500	29500	0
4	20240618	192400	182107950	29500	29500	29500	29500	0
5	20240618	192300	182107950	29500	29500	29500	29500	0
6	20240618	192200	182107950	29500	29500	29500	29500	0
7	20240618	192100	182107950	29500	29500	29500	29500	0
8	20240618	192000	182107950	29500	29500	29500	29500	0
9	20240618	191900	182107950	29500	29500	29500	29500	0
10	20240618	191800	182107950	29500	29500	29500	29500	0
11	20240618	191700	182107950	29500	29500	29500	29500	0
12	20240618	191600	182107950	29500	29500	29500	29500	0
13	20240618	191500	182107950	29500	29500	29500	29500	0
14	20240618	191400	182107950	29500	29500	29500	29500	0
15	20240618	191300	182107950	29500	29500	29500	29500	0
16	20240618	191200	182107950	29500	29500	29500	29500	0
17	20240618	191100	182107950	29500	29500	29500	29500	0
18	20240618	191000	182107950	29500	29500	29500	29500	0
19	20240618	190900	182107950	29500	29500	29500	29500	0
20	20240618	190800	182107950	29500	29500	29500	29500	0
21	20240618	190700	182107950	29500	29500	29500	29500	0
22	20240618	190600	182107950	29500	29500	29500	29500	0
23	20240618	190500	182107950	29500	29500	29500	29500	0
24	20240618	190400	182107950	29500	29500	29500	29500	0
25	20240618	190300	182107950	29500	29500	29500	29500	0
26	20240618	190200	182107950	29500	29500	29500	29500	0
27	20240618	190100	182107950	29500	29500	29500	29500	0
28	20240618	190000	182107950	29500	29500	29500	29500	0
29	20240618	185900	182107950	29500	29500	29500	29500	0
30	20240618	185800	182107950	29500	29500	29500	29500	0
31	20240618	185700	182107950	29500	29500	29500	29500	0
32	20240618	185600	182107950	29500	29500	29500	29500	1
33	20240618	185500	182107950	29500	29500	29500	29500	0
34	20240618	185400	182107950	29500	29500	29500	29500	0
35	20240618	185300	182107950	29500	29500	29500	29500	0
36	20240618	185200	182107950	29500	29500	29500	29500	0
37	20240618	185100	182107950	29500	29500	29500	29500	0
38	20240618	185000	182107950	29500	29500	29500	29500	0
39	20240618	184900	182107950	29500	29500	29500	29500	0
40	20240618	184800	182107950	29500	29500	29500	29500	0
41	20240618	184700	182107950	29500	29500	29500	29500	0
42	20240618	184600	182107950	29500	29500	29500	29500	0
43	20240618	184500	182107950	29500	29500	29500	29500	0
44	20240618	184400	182107950	29500	29500	29500	29500	0
45	20240618	184300	182107950	29500	29500	29500	29500	0
46	20240618	184200	182107950	29500	29500	29500	29500	0
47	20240618	184100	182107950	29500	29500	29500	29500	0
48	20240618	184000	182107950	29500	29500	29500	29500	0
49	20240618	183900	182107950	29500	29500	29500	29500	0
50	20240618	183800	182107950	29500	29500	29500	29500	0
51	20240618	183700	182107950	29500	29500	29500	29500	0
52	20240618	183600	182107950	29500	29500	29500	29500	0
53	20240618	183500	182107950	29500	29500	29500	29500	0
54	20240618	183400	182107950	29500	29500	29500	29500	0
55	20240618	183300	182107950	29500	29500	29500	29500	0
56	20240618	183200	182107950	29500	29500	29500	29500	0
57	20240618	183100	182107950	29500	29500	29500	29500	0
58	20240618	183000	182107950	29500	29500	29500	29500	0
59	20240618	182900	182107950	29500	29500	29500	29500	0
60	20240618	182800	182107950	29500	29500	29500	29500	0
61	20240618	182700	182107950	29500	29500	29500	29500	0
62	20240618	182600	182107950	29500	29500	29500	29500	1
63	20240618	182500	182107950	29500	29500	29500	29500	0
64	20240618	182400	182107950	29500	29500	29500	29500	0
65	20240618	182300	182107950	29500	29500	29500	29500	0
66	20240618	182200	182107950	29500	29500	29500	29500	0
67	20240618	182100	182107950	29500	29500	29500	29500	0
68	20240618	182000	182107950	29500	29500	29500	29500	0
69	20240618	181900	182107950	29500	29500	29500	29500	0
70	20240618	181800	182107950	29500	29500	29500	29500	0
71	20240618	181700	182107950	29500	29500	29500	29500	0
72	20240618	181600	182107950	29500	29500	29500	29500	0
73	20240618	181500	182107950	29500	29500	29500	29500	0
74	20240618	181400	182107950	29500	29500	29500	29500	0
75	20240618	181300	182107950	29500	29500	29500	29500	0
76	20240618	181200	182107950	29500	29500	29500	29500	0
77	20240618	181100	182107950	29500	29500	29500	29500	0
78	20240618	181000	182107950	29500	29500	29500	29500	0
79	20240618	180900	182107950	29500	29500	29500	29500	0
80	20240618	180800	182107950	29500	29500	29500	29500	0
81	20240618	180700	182107950	29500	29500	29500	29500	0
82	20240618	180600	182107950	29500	29500	29500	29500	0
83	20240618	180500	182107950	29500	29500	29500	29500	0
84	20240618	180400	182107950	29500	29500	29500	29500	0
85	20240618	180300	182107950	29500	29500	29500	29500	0
86	20240618	180200	182107950	29500	29500	29500	29500	0
87	20240618	180100	182107950	29500	29500	29500	29500	0
88	20240618	180000	182107950	29500	29500	29500	29500	0
89	20240618	175900	182107950	29500	29500	29500	29500	0
90	20240618	175800	182107950	29500	29500	29500	29500	0
91	20240618	175700	182107950	29500	29500	29500	29500	0
92	20240618	175600	182107950	29500	29500	29500	29500	1
93	20240618	175500	182107950	29500	29500	29500	29500	0
94	20240618	175400	182107950	29500	29500	29500	29500	0
95	20240618	175300	182107950	29500	29500	29500	29500	0
96	20240618	175200	182107950	29500	29500	29500	29500	0
97	20240618	175100	182107950	29500	29500	29500	29500	0
98	20240618	175000	182107950	29500	29500	29500	29500	0
99	20240618	174900	182107950	29500	29500	29500	29500	0
100	20240618	174800	182107950	29500	29500	29500	29500	0
101	20240618	174700	182107950	29500	29500	29500	29500	0
102	20240618	174600	182107950	29500	29500	29500	29500	0
103	20240618	174500	182107950	29500	29500	29500	29500	0
104	20240618	174400	182107950	29500	29500	29500	29500	0
105	20240618	174300	182107950	29500	29500	29500	29500	0
106	20240618	174200	182107950	29500	29500	29500	29500	0
107	20240618	174100	182107950	29500	29500	29500	29500	0
108	20240618	174000	182107950	29500	29500	29500	29500	0
109	20240618	173900	182107950	29500	29500	29500	29500	0
110	20240618	173800	182107950	29500	29500	29500	29500	0
111	20240618	173700	182107950	29500	29500	29500	29500	0
112	20240618	173600	182107950	29500	29500	29500	29500	0
113	20240618	173500	182107950	29500	29500	29500	29500	0
114	20240618	173400	182107950	29500	29500	29500	29500	0
115	20240618	173300	182107950	29500	29500	29500	29500	0
116	20240618	173200	182107950	29500	29500	29500	29500	0
117	20240618	173100	182107950	29500	29500	29500	29500	0
118	20240618	173000	182107950	29500	29500	29500	29500	0
119	20240618	172900	182107950	29500	29500	29500	29500	0
120	20240618	172800	182107950	29500	29500	29500	29500	0
121	20240618	172700	182107950	29500	29500	29500	29500	0
122	20240618	172600	182107950	29500	29500	29500	29500	1
123	20240618	172500	182107950	29500	29500	29500	29500	0
124	20240618	172400	182107950	29500	29500	29500	29500	0
125	20240618	172300	182107950	29500	29500	29500	29500	0
126	20240618	172200	182107950	29500	29500	29500	29500	0
127	20240618	172100	182107950	29500	29500	29500	29500	0
128	20240618	172000	182107950	29500	29500	29500	29500	0
129	20240618	171900	182107950	29500	29500	29500	29500	0
130	20240618	171800	182107950	29500	29500	29500	29500	0
131	20240618	171700	182107950	29500	29500	29500	29500	0
132	20240618	171600	182107950	29500	29500	29500	29500	0
133	20240618	171500	182107950	29500	29500	29500	29500	0
134	20240618	171400	182107950	29500	29500	29500	29500	0
135	20240618	171300	182107950	29500	29500	29500	29500	0
136	20240618	171200	182107950	29500	29500	29500	29500	0
137	20240618	171100	182107950	29500	29500	29500	29500	0
138	20240618	171000	182107950	29500	29500	29500	29500	0
139	20240618	170900	182107950	29500	29500	29500	29500	0
140	20240618	170800	182107950	29500	29500	29500	29500	0
141	20240618	170700	182107950	29500	29500	29500	29500	0
142	20240618	170600	182107950	29500	29500	29500	29500	0
143	20240618	170500	182107950	29500	29500	29500	29500	0
144	20240618	170400	182107950	29500	29500	29500	29500	0
145	20240618	170300	182107950	29500	29500	29500	29500	0
146	20240618	170200	182107950	29500	29500	29500	29500	0
147	20240618	170100	182107950	29500	29500	29500	29500	0
148	20240618	170000	182107950	29500	29500	29500	29500	0
149	20240618	165900	182107950	29500	29500	29500	29500	0
150	20240618	165800	182107950	29500	29500	29500	29500	0
151	20240618	165700	182107950	29500	29500	29500	29500	0
152	20240618	165600	182107950	29500	29500	29500	29500	1
153	20240618	165500	182107950	29500	29500	29500	29500	0
154	20240618	165400	182107950	29500	29500	29500	29500	0
155	20240618	165300	182107950	29500	29500	29500	29500	0
156	20240618	165200	182107950	29500	29500	29500	29500	0
157	20240618	165100	182107950	29500	29500	29500	29500	0
158	20240618	165000	182107950	29500	29500	29500	29500	0
159	20240618	164900	182107950	29500	29500	29500	29500	0
160	20240618	164800	182107950	29500	29500	29500	29500	0
161	20240618	164700	182107950	29500	29500	29500	29500	0
162	20240618	164600	182107950	29500	29500	29500	29500	0
163	20240618	164500	182107950	29500	29500	29500	29500	0
164	20240618	164400	182107950	29500	29500	29500	29500	0
165	20240618	164300	182107950	29500	29500	29500	29500	0
166	20240618	164200	182107950	29500	29500	29500	29500	0
167	20240618	164100	182107950	29500	29500	29500	29500	0
168	20240618	164000	182107950	29500	29500	29500	29500	0
169	20240618	163900	182107950	29500	29500	29500	29500	0
170	20240618	163800	182107950	29500	29500	29500	29500	0
171	20240618	163700	182107950	29500	29500	29500	29500	0
172	20240618	163600	182107950	29500	29500	29500	29500	0
173	20240618	163500	182107950	29500	29500	29500	29500	0
174	20240618	163400	182107950	29500	29500	29500	29500	0
175	20240618	163300	182107950	29500	29500	29500	29500	0
176	20240618	163200	182107950	29500	29500	29500	29500	0
177	20240618	163100	182107950	29500	29500	29500	29500	0
178	20240618	163000	182107950	29500	29500	29500	29500	0
179	20240618	162900	182107950	29500	29500	29500	29500	0
180	20240618	162800	182107950	29500	29500	29500	29500	0
181	20240618	162700	182107950	29500	29500	29500	29500	0
182	20240618	162600	182107950	29500	29500	29500	29500	1
183	20240618	162500	182107950	29500	29500	29500	29500	0
184	20240618	162400	182107950	29500	29500	29500	29500	0
185	20240618	162300	182107950	29500	29500	29500	29500	0
186	20240618	162200	182107950	29500	29500	29500	29500	0
187	20240618	162100	182107950	29500	29500	29500	29500	0
188	20240618	162000	182107950	29500	29500	29500	29500	0
189	20240618	161900	182107950	29500	29500	29500	29500	0
190	20240618	161800	182107950	29500	29500	29500	29500	0
191	20240618	161700	182107950	29500	29500	29500	29500	0
192	20240618	161600	182107950	29500	29500	29500	29500	0
193	20240618	161500	182107950	29500	29500	29500	29500	0
194	20240618	161400	182107950	29500	29500	29500	29500	0
195	20240618	161300	182107950	29500	29500	29500	29500	0
196	20240618	161200	182107950	29500	29500	29500	29500	0
197	20240618	161100	182107950	29500	29500	29500	29500	0
198	20240618	161000	182107950	29500	29500	29500	29500	0
199	20240618	160900	182107950	29500	29500	29500	29500	0
200	20240618	160800	182107950	29500	29500	29500	29500	0
201	20240618	160700	182107950	29500	29500	29500	29500	0
202	20240618	160600	182107950	29500	29500	29500	29500	0
203	20240618	160500	182107950	29500	29500	29500	29500	0
204	20240618	160400	182107950	29500	29500	29500	29500	0
205	20240618	160300	182107950	29500	29500	29500	29500	0
206	20240618	160200	182107950	29500	29500	29500	29500	0
207	20240618	160100	182107950	29500	29500	29500	29500	0
208	20240618	160000	182107950	29500	29500	29500	29500	0
209	20240618	155900	182107950	29500	29500	29500	29500	0
210	20240618	155800	182107950	29500	29500	29500	29500	0
211	20240618	155700	182107950	29500	29500	29500	29500	0
212	20240618	155600	182107950	29500	29500	29500	29500	1
213	20240618	155500	182107950	29500	29500	29500	29500	0
214	20240618	155400	182107950	29500	29500	29500	29500	0
215	20240618	155300	182107950	29500	29500	29500	29500	0
216	20240618	155200	182107950	29500	29500	29500	29500	0
217	20240618	155100	182107950	29500	29500	29500	29500	0
218	20240618	155000	182107950	29500	29500	29500	29500	0
219	20240618	154900	182107950	29500	29500	29500	29500	0
220	20240618	154800	182107950	29500	29500	29500	29500	0
221	20240618	154700	182107950	29500	29500	29500	29500	0
222	20240618	154600	182107950	29500	29500	29500	29500	0
223	20240618	154500	182107950	29500	29500	29500	29500	0
224	20240618	154400	182107950	29500	29500	29500	29500	0
225	20240618	154300	182107950	29500	29500	29500	29500	0
226	20240618	154200	182107950	29500	29500	29500	29500	0
227	20240618	154100	182107950	29500	29500	29500	29500	0
228	20240618	154000	182107950	29500	29500	29500	29500	0
229	20240618	153900	182107950	29500	29500	29500	29500	0
230	20240618	153800	182107950	29500	29500	29500	29500	0
231	20240618	153700	182107950	29500	29500	29500	29500	0
232	20240618	153600	182107950	29500	29500	29500	29500	0
233	20240618	153500	182107950	29500	29500	29500	29500	0
234	20240618	153400	182107950	29500	29500	29500	29500	0
235	20240618	153300	182107950	29500	29500	29500	29500	0
236	20240618	153200	182107950	29500	29500	29500	29500	0
237	20240618	153100	182107950	29500	29500	29500	29500	0
238	20240618	153000	182107950	29500	29500	29500	29500	0
239	20240618	152900	182107950	29500	29500	29500	29500	0
240	20240618	152800	182107950	29500	29500	29500	29500	0
241	20240618	152700	182107950	29500	29500	29500	29500	0
242	20240618	152600	182107950	29500	29500	29500	29500	0
243	20240618	152500	182107950	29500	29500	29500	29500	0
244	20240618	152400	182107950	29500	29500	29500	29500	0
245	20240618	152300	182107950	29500	29500	29500	29500	0
246	20240618	152200	182107950	29500	29500	29500	29500	0
247	20240618	152100	182107950	29500	29500	29500	29500	0
248	20240618	152000	182107950	29500	29500	29500	29500	0
249	20240618	151900	182107950	29500	29500	29500	29500	0
250	20240618	151800	182107950	29500	29500	29500	29500	0
251	20240618	151700	182107950	29500	29500	29500	29500	0
252	20240618	151600	182107950	29500	29500	29500	29500	1
253	20240618	151500	182078450	29250	29250	29250	29250	0
254	20240618	151400	182078450	29250	29250	29250	29250	10
255	20240618	151300	181785950	29250	29250	29250	29250	0
256	20240618	151200	181785950	29250	29250	29250	29250	0
257	20240618	151100	181785950	29250	29250	29250	29250	20
258	20240618	151000	181200950	29700	29700	29700	29700	0
259	20240618	150900	181200950	29700	29700	29700	29700	0
260	20240618	150800	181200950	29700	29700	29700	29700	0
261	20240618	150700	181200950	29700	29700	29700	29700	0
262	20240618	150600	181200950	29700	29700	29700	29700	0
263	20240618	150500	181200950	29700	29700	29700	29700	0
264	20240618	150400	181200950	29700	29700	29700	29700	0
265	20240618	150300	181200950	29700	29700	29700	29700	0
266	20240618	150200	181200950	29700	29700	29700	29700	0
267	20240618	150100	181200950	29700	29700	29700	29700	0
268	20240618	150000	181200950	29700	29700	29700	29700	0
269	20240618	145900	181200950	29700	29700	29700	29700	0
270	20240618	145800	181200950	29700	29700	29700	29700	3
271	20240618	145700	181111850	29700	29700	29700	29700	3
272	20240618	145600	181022750	29700	29650	29700	29650	104
273	20240618	145500	177934000	29700	29700	29700	29700	0
274	20240618	145400	177934000	29700	29700	29700	29700	23
275	20240618	145300	177250900	29700	29700	29700	29700	100
276	20240618	145200	174280900	29700	29700	29700	29700	10
277	20240618	145100	173983900	29700	29700	29700	29700	0
278	20240618	145000	173983900	29700	29700	29700	29700	6
279	20240618	144900	173805700	29700	29700	29700	29700	0
280	20240618	144800	173805700	29700	29700	29700	29700	0
281	20240618	144700	173805700	29700	29700	29700	29700	0
282	20240618	144600	173805700	29700	29700	29700	29700	0
283	20240618	144500	173805700	29700	29700	29700	29700	0
284	20240618	144400	173805700	29700	29700	29700	29700	0
285	20240618	144300	173805700	29700	29700	29700	29700	0
286	20240618	144200	173805700	29700	29700	29700	29700	0
287	20240618	144100	173805700	29700	29700	29700	29700	0
288	20240618	144000	173805700	29700	29700	29700	29700	0
289	20240618	143900	173805700	29700	29700	29700	29700	1
290	20240618	143800	173776000	29700	29700	29700	29700	3
291	20240618	143700	173686900	29700	29700	29700	29700	2
292	20240618	143600	173627500	29700	29700	29700	29700	1
293	20240618	143500	173597800	29750	29750	29750	29750	0
294	20240618	143400	173597800	29750	29750	29750	29750	2
295	20240618	143300	173538300	29750	29750	29750	29750	1
296	20240618	143200	173508550	29800	29800	29800	29800	0
297	20240618	143100	173508550	29800	29800	29800	29800	1
298	20240618	143000	173478750	29850	29850	29850	29850	0
299	20240618	142900	173478750	29850	29850	29850	29850	127
300	20240618	142800	169687800	29850	29400	29850	29400	3087
301	20240618	142700	78630500	29400	29400	29400	29400	199
302	20240618	142600	72779900	29300	29300	29300	29300	0
303	20240618	142500	72779900	29300	29200	29300	29200	799
304	20240618	142400	49381250	29250	29250	29250	29250	0
305	20240618	142300	49381250	29250	29250	29250	29250	0
306	20240618	142200	49381250	29250	29250	29250	29250	0
307	20240618	142100	49381250	29250	29250	29250	29250	0
308	20240618	142000	49381250	29250	29250	29250	29250	0
309	20240618	141900	49381250	29250	29250	29250	29250	0
310	20240618	141800	49381250	29250	29250	29250	29250	0
311	20240618	141700	49381250	29250	29250	29250	29250	0
312	20240618	141600	49381250	29250	29250	29250	29250	0
313	20240618	141500	49381250	29250	29250	29250	29250	0
314	20240618	141400	49381250	29250	29250	29250	29250	0
315	20240618	141300	49381250	29250	29250	29250	29250	28
316	20240618	141200	48562250	29200	29200	29200	29200	0
317	20240618	141100	48562250	29200	29200	29200	29200	0
318	20240618	141000	48562250	29200	29200	29200	29200	0
319	20240618	140900	48562250	29200	29200	29200	29200	0
320	20240618	140800	48562250	29200	29200	29200	29200	0
321	20240618	140700	48562250	29200	29200	29200	29200	0
322	20240618	140600	48562250	29200	29200	29200	29200	7
323	20240618	140500	48357850	29200	29200	29200	29200	0
324	20240618	140400	48357850	29200	29200	29200	29200	0
325	20240618	140300	48357850	29200	29200	29200	29200	0
326	20240618	140200	48357850	29200	29200	29200	29200	0
327	20240618	140100	48357850	29200	29200	29200	29200	0
328	20240618	140000	48357850	29200	29200	29200	29200	0
329	20240618	135900	48357850	29200	29200	29200	29200	250
330	20240618	135800	41057850	29200	29200	29200	29200	0
331	20240618	135700	41057850	29200	29200	29200	29200	0
332	20240618	135600	41057850	29200	29200	29200	29200	0
333	20240618	135500	41057850	29200	29200	29200	29200	0
334	20240618	135400	41057850	29200	29200	29200	29200	0
335	20240618	135300	41057850	29200	29200	29200	29200	0
336	20240618	135200	41057850	29200	29200	29200	29200	0
337	20240618	135100	41057850	29200	29200	29200	29200	0
338	20240618	135000	41057850	29200	29200	29200	29200	0
339	20240618	134900	41057850	29200	29200	29200	29200	0
340	20240618	134800	41057850	29200	29200	29200	29200	0
341	20240618	134700	41057850	29200	29200	29200	29200	0
342	20240618	134600	41057850	29200	29200	29200	29200	0
343	20240618	134500	41057850	29200	29200	29200	29200	0
344	20240618	134400	41057850	29200	29200	29200	29200	0
345	20240618	134300	41057850	29200	29200	29200	29200	0
346	20240618	134200	41057850	29200	29200	29200	29200	0
347	20240618	134100	41057850	29200	29200	29200	29200	0
348	20240618	134000	41057850	29200	29200	29200	29200	0
349	20240618	133900	41057850	29200	29200	29200	29200	0
350	20240618	133800	41057850	29200	29200	29200	29200	0
351	20240618	133700	41057850	29200	29200	29200	29200	0
352	20240618	133600	41057850	29200	29200	29200	29200	0
353	20240618	133500	41057850	29200	29200	29200	29200	0
354	20240618	133400	41057850	29200	29200	29200	29200	0
355	20240618	133300	41057850	29200	29200	29200	29200	0
356	20240618	133200	41057850	29200	29200	29200	29200	0
357	20240618	133100	41057850	29200	29200	29200	29200	0
358	20240618	133000	41057850	29200	29200	29200	29200	0
359	20240618	132900	41057850	29200	29200	29200	29200	0
360	20240618	132800	41057850	29200	29200	29200	29200	0
361	20240618	132700	41057850	29200	29200	29200	29200	0
362	20240618	132600	41057850	29200	29200	29200	29200	0
363	20240618	132500	41057850	29200	29200	29200	29200	0
364	20240618	132400	41057850	29200	29200	29200	29200	0
365	20240618	132300	41057850	29200	29200	29200	29200	0
366	20240618	132200	41057850	29200	29200	29200	29200	0
367	20240618	132100	41057850	29200	29200	29200	29200	2
368	20240618	132000	40999450	29200	29200	29200	29200	0
369	20240618	131900	40999450	29200	29200	29200	29200	0
370	20240618	131800	40999450	29200	29200	29200	29200	0
371	20240618	131700	40999450	29200	29200	29200	29200	0
372	20240618	131600	40999450	29200	29200	29200	29200	0
373	20240618	131500	40999450	29200	29200	29200	29200	0
374	20240618	131400	40999450	29200	29200	29200	29200	0
375	20240618	131300	40999450	29200	29200	29200	29200	0
376	20240618	131200	40999450	29200	29200	29200	29200	0
377	20240618	131100	40999450	29200	29200	29200	29200	0
378	20240618	131000	40999450	29200	29200	29200	29200	0
379	20240618	130900	40999450	29200	29200	29200	29200	0
380	20240618	130800	40999450	29200	29200	29200	29200	0
381	20240618	130700	40999450	29200	29200	29200	29200	0
382	20240618	130600	40999450	29200	29200	29200	29200	0
383	20240618	130500	40999450	29200	29200	29200	29200	0
384	20240618	130400	40999450	29200	29200	29200	29200	0
385	20240618	130300	40999450	29200	29200	29200	29200	0
386	20240618	130200	40999450	29200	29200	29200	29200	0
387	20240618	130100	40999450	29200	29200	29200	29200	0
388	20240618	130000	40999450	29200	29200	29200	29200	0
389	20240618	125900	40999450	29200	29200	29200	29200	0
390	20240618	125800	40999450	29200	29200	29200	29200	0
391	20240618	125700	40999450	29200	29200	29200	29200	0
392	20240618	125600	40999450	29200	29200	29200	29200	0
393	20240618	125500	40999450	29200	29200	29200	29200	0
394	20240618	125400	40999450	29200	29200	29200	29200	0
395	20240618	125300	40999450	29200	29200	29200	29200	0
396	20240618	125200	40999450	29200	29200	29200	29200	0
397	20240618	125100	40999450	29200	29200	29200	29200	0
398	20240618	125000	40999450	29200	29200	29200	29200	0
399	20240618	124900	40999450	29200	29200	29200	29200	0
400	20240618	124800	40999450	29200	29200	29200	29200	0
401	20240618	124700	40999450	29200	29200	29200	29200	0
402	20240618	124600	40999450	29200	29200	29200	29200	0
403	20240618	124500	40999450	29200	29200	29200	29200	0
404	20240618	124400	40999450	29200	29200	29200	29200	0
405	20240618	124300	40999450	29200	29200	29200	29200	0
406	20240618	124200	40999450	29200	29200	29200	29200	0
407	20240618	124100	40999450	29200	29200	29200	29200	0
408	20240618	124000	40999450	29200	29200	29200	29200	0
409	20240618	123900	40999450	29200	29200	29200	29200	0
410	20240618	123800	40999450	29200	29200	29200	29200	3
411	20240618	123700	40911850	29200	29200	29200	29200	0
412	20240618	123600	40911850	29200	29200	29200	29200	0
413	20240618	123500	40911850	29200	29200	29200	29200	0
414	20240618	123400	40911850	29200	29200	29200	29200	0
415	20240618	123300	40911850	29200	29200	29200	29200	0
416	20240618	123200	40911850	29200	29200	29200	29200	0
417	20240618	123100	40911850	29200	29200	29200	29200	0
418	20240618	123000	40911850	29200	29200	29200	29200	0
419	20240618	122900	40911850	29200	29200	29200	29200	0
420	20240618	122800	40911850	29200	29200	29200	29200	0
421	20240618	122700	40911850	29200	29200	29200	29200	0
422	20240618	122600	40911850	29200	29200	29200	29200	0
423	20240618	122500	40911850	29200	29200	29200	29200	0
424	20240618	122400	40911850	29200	29200	29200	29200	35
425	20240618	122300	39889850	29200	29200	29200	29200	0
426	20240618	122200	39889850	29200	29200	29200	29200	0
427	20240618	122100	39889850	29200	29200	29200	29200	72
428	20240618	122000	37787450	29000	29000	29000	29000	0
429	20240618	121900	37787450	29000	29000	29000	29000	0
430	20240618	121800	37787450	29000	29000	29000	29000	0
431	20240618	121700	37787450	29000	29000	29000	29000	0
432	20240618	121600	37787450	29000	29000	29000	29000	0
433	20240618	121500	37787450	29000	29000	29000	29000	0
434	20240618	121400	37787450	29000	29000	29000	29000	0
435	20240618	121300	37787450	29000	29000	29000	29000	0
436	20240618	121200	37787450	29000	29000	29000	29000	0
437	20240618	121100	37787450	29000	29000	29000	29000	0
438	20240618	121000	37787450	29000	29000	29000	29000	0
439	20240618	120900	37787450	29000	29000	29000	29000	0
440	20240618	120800	37787450	29000	29000	29000	29000	0
441	20240618	120700	37787450	29000	29000	29000	29000	0
442	20240618	120600	37787450	29000	29000	29000	29000	0
443	20240618	120500	37787450	29000	29000	29000	29000	0
444	20240618	120400	37787450	29000	29000	29000	29000	0
445	20240618	120300	37787450	29000	29000	29000	29000	0
446	20240618	120200	37787450	29000	29000	29000	29000	0
447	20240618	120100	37787450	29000	29000	29000	29000	0
448	20240618	120000	37787450	29000	29000	29000	29000	0
449	20240618	115900	37787450	29000	29000	29000	29000	0
450	20240618	115800	37787450	29000	29000	29000	29000	0
451	20240618	115700	37787450	29000	29000	29000	29000	0
452	20240618	115600	37787450	29000	29000	29000	29000	0
453	20240618	115500	37787450	29000	29000	29000	29000	0
454	20240618	115400	37787450	29000	29000	29000	29000	0
455	20240618	115300	37787450	29000	29000	29000	29000	0
456	20240618	115200	37787450	29000	29000	29000	29000	0
457	20240618	115100	37787450	29000	29000	29000	29000	0
458	20240618	115000	37787450	29000	29000	29000	29000	0
459	20240618	114900	37787450	29000	29000	29000	29000	0
460	20240618	114800	37787450	29000	29000	29000	29000	0
461	20240618	114700	37787450	29000	29000	29000	29000	0
462	20240618	114600	37787450	29000	29000	29000	29000	0
463	20240618	114500	37787450	29000	29000	29000	29000	201
464	20240618	114400	31958450	29000	29000	29000	29000	0
465	20240618	114300	31958450	29000	29000	29000	29000	0
466	20240618	114200	31958450	29000	29000	29000	29000	0
467	20240618	114100	31958450	29000	29000	29000	29000	0
468	20240618	114000	31958450	29000	29000	29000	29000	0
469	20240618	113900	31958450	29000	29000	29000	29000	0
470	20240618	113800	31958450	29000	29000	29000	29000	0
471	20240618	113700	31958450	29000	29000	29000	29000	0
472	20240618	113600	31958450	29000	29000	29000	29000	0
473	20240618	113500	31958450	29000	29000	29000	29000	0
474	20240618	113400	31958450	29000	29000	29000	29000	0
475	20240618	113300	31958450	29000	29000	29000	29000	33
476	20240618	113200	31001450	29050	29100	29100	29050	110
477	20240618	113100	27803950	29200	29200	29200	29200	0
478	20240618	113000	27803950	29200	29200	29200	29200	0
479	20240618	112900	27803950	29200	29200	29200	29200	0
480	20240618	112800	27803950	29200	29200	29200	29200	0
481	20240618	112700	27803950	29200	29200	29200	29200	0
482	20240618	112600	27803950	29200	29200	29200	29200	0
483	20240618	112500	27803950	29200	29200	29200	29200	0
484	20240618	112400	27803950	29200	29200	29200	29200	0
485	20240618	112300	27803950	29200	29200	29200	29200	0
486	20240618	112200	27803950	29200	29200	29200	29200	0
487	20240618	112100	27803950	29200	29200	29200	29200	463
488	20240618	112000	14284350	29200	29200	29200	29200	0
489	20240618	111900	14284350	29200	29200	29200	29200	0
490	20240618	111800	14284350	29200	29200	29200	29200	0
491	20240618	111700	14284350	29200	29200	29200	29200	0
492	20240618	111600	14284350	29200	29200	29200	29200	0
493	20240618	111500	14284350	29200	29200	29200	29200	0
494	20240618	111400	14284350	29200	29200	29200	29200	40
495	20240618	111300	13116350	29200	29200	29200	29200	0
496	20240618	111200	13116350	29200	29200	29200	29200	0
497	20240618	111100	13116350	29200	29200	29200	29200	0
498	20240618	111000	13116350	29200	29200	29200	29200	0
499	20240618	110900	13116350	29200	29200	29200	29200	0
500	20240618	110800	13116350	29200	29200	29200	29200	0
501	20240618	110700	13116350	29200	29200	29200	29200	0
502	20240618	110600	13116350	29200	29200	29200	29200	0
503	20240618	110500	13116350	29200	29200	29200	29200	0
504	20240618	110400	13116350	29200	29200	29200	29200	0
505	20240618	110300	13116350	29200	29200	29200	29200	0
506	20240618	110200	13116350	29200	29200	29200	29200	0
507	20240618	110100	13116350	29200	29200	29200	29200	0
508	20240618	110000	13116350	29200	29200	29200	29200	0
509	20240618	105900	13116350	29200	29200	29200	29200	0
510	20240618	105800	13116350	29200	29200	29200	29200	0
511	20240618	105700	13116350	29200	29200	29200	29200	0
512	20240618	105600	13116350	29200	29200	29200	29200	0
513	20240618	105500	13116350	29200	29200	29200	29200	0
514	20240618	105400	13116350	29200	29200	29200	29200	0
515	20240618	105300	13116350	29200	29200	29200	29200	0
516	20240618	105200	13116350	29200	29200	29200	29200	0
517	20240618	105100	13116350	29200	29200	29200	29200	0
518	20240618	105000	13116350	29200	29200	29200	29200	0
519	20240618	104900	13116350	29200	29200	29200	29200	0
520	20240618	104800	13116350	29200	29200	29200	29200	0
521	20240618	104700	13116350	29200	29200	29200	29200	0
522	20240618	104600	13116350	29200	29200	29200	29200	0
523	20240618	104500	13116350	29200	29200	29200	29200	30
524	20240618	104400	12240350	29200	29200	29200	29200	0
525	20240618	104300	12240350	29200	29200	29200	29200	0
526	20240618	104200	12240350	29200	29200	29200	29200	0
527	20240618	104100	12240350	29200	29200	29200	29200	0
528	20240618	104000	12240350	29200	29200	29200	29200	0
529	20240618	103900	12240350	29200	29200	29200	29200	0
530	20240618	103800	12240350	29200	29200	29200	29200	0
531	20240618	103700	12240350	29200	29200	29200	29200	0
532	20240618	103600	12240350	29200	29200	29200	29200	0
533	20240618	103500	12240350	29200	29200	29200	29200	0
534	20240618	103400	12240350	29200	29200	29200	29200	0
535	20240618	103300	12240350	29200	29200	29200	29200	0
536	20240618	103200	12240350	29200	29200	29200	29200	0
537	20240618	103100	12240350	29200	29200	29200	29200	0
538	20240618	103000	12240350	29200	29200	29200	29200	0
539	20240618	102900	12240350	29200	29200	29200	29200	0
540	20240618	102800	12240350	29200	29200	29200	29200	0
541	20240618	102700	12240350	29200	29200	29200	29200	0
542	20240618	102600	12240350	29200	29200	29200	29200	0
543	20240618	102500	12240350	29200	29200	29200	29200	0
544	20240618	102400	12240350	29200	29200	29200	29200	0
545	20240618	102300	12240350	29200	29200	29200	29200	0
546	20240618	102200	12240350	29200	29200	29200	29200	0
547	20240618	102100	12240350	29200	29200	29200	29200	0
548	20240618	102000	12240350	29200	29200	29200	29200	0
549	20240618	101900	12240350	29200	29200	29200	29200	0
550	20240618	101800	12240350	29200	29200	29200	29200	0
551	20240618	101700	12240350	29200	29200	29200	29200	0
552	20240618	101600	12240350	29200	29200	29200	29200	0
553	20240618	101500	12240350	29200	29200	29200	29200	0
554	20240618	101400	12240350	29200	29200	29200	29200	0
555	20240618	101300	12240350	29200	29200	29200	29200	0
556	20240618	101200	12240350	29200	29200	29200	29200	0
557	20240618	101100	12240350	29200	29200	29200	29200	0
558	20240618	101000	12240350	29200	29200	29200	29200	0
559	20240618	100900	12240350	29200	29200	29200	29200	0
560	20240618	100800	12240350	29200	29200	29200	29200	0
561	20240618	100700	12240350	29200	29200	29200	29200	0
562	20240618	100600	12240350	29200	29200	29200	29200	0
563	20240618	100500	12240350	29200	29200	29200	29200	0
564	20240618	100400	12240350	29200	29200	29200	29200	0
565	20240618	100300	12240350	29200	29200	29200	29200	0
566	20240618	100200	12240350	29200	29200	29200	29200	0
567	20240618	100100	12240350	29200	29200	29200	29200	0
568	20240618	100000	12240350	29200	29200	29200	29200	0
569	20240618	095900	12240350	29200	29200	29200	29200	0
570	20240618	095800	12240350	29200	29200	29200	29200	0
571	20240618	095700	12240350	29200	29200	29200	29200	0
572	20240618	095600	12240350	29200	29200	29200	29200	0
573	20240618	095500	12240350	29200	29200	29200	29200	0
574	20240618	095400	12240350	29200	29200	29200	29200	0
575	20240618	095300	12240350	29200	29200	29200	29200	0
576	20240618	095200	12240350	29200	29200	29200	29200	0
577	20240618	095100	12240350	29200	29200	29200	29200	265
578	20240618	095000	4502350	29200	29200	29200	29200	0
579	20240618	094900	4502350	29200	29200	29200	29200	0
580	20240618	094800	4502350	29200	29200	29200	29200	0
581	20240618	094700	4502350	29200	29200	29200	29200	0
582	20240618	094600	4502350	29200	29200	29200	29200	13
583	20240618	094500	4122750	29050	29050	29050	29050	0
584	20240618	094400	4122750	29050	29050	29050	29050	0
585	20240618	094300	4122750	29050	29050	29050	29050	3
586	20240618	094200	4035600	29000	29000	29000	29000	0
587	20240618	094100	4035600	29000	29000	29000	29000	0
588	20240618	094000	4035600	29000	29000	29000	29000	0
589	20240618	093900	4035600	29000	29000	29000	29000	0
590	20240618	093800	4035600	29000	29100	29100	29000	130
591	20240618	093700	262700	29200	29200	29200	29200	0
592	20240618	093600	262700	29200	29200	29200	29200	0
593	20240618	093500	262700	29200	29200	29200	29200	0
594	20240618	093400	262700	29200	29200	29200	29200	0
595	20240618	093300	262700	29200	29200	29200	29200	0
596	20240618	093200	262700	29200	29200	29200	29200	0
597	20240618	093100	262700	29200	29200	29200	29200	0
598	20240618	093000	262700	29200	29200	29200	29200	0
599	20240618	092900	262700	29200	29200	29200	29200	0
600	20240618	092800	262700	29200	29200	29200	29200	0
601	20240618	092700	262700	29200	29200	29200	29200	0
602	20240618	092600	262700	29200	29200	29200	29200	0
603	20240618	092500	262700	29200	29200	29200	29200	0
604	20240618	092400	262700	29200	29200	29200	29200	0
605	20240618	092300	262700	29200	29200	29200	29200	0
606	20240618	092200	262700	29200	29200	29200	29200	0
607	20240618	092100	262700	29200	29200	29200	29200	0
608	20240618	092000	262700	29200	29200	29200	29200	0
609	20240618	091900	262700	29200	29200	29200	29200	0
610	20240618	091800	262700	29200	29200	29200	29200	0
611	20240618	091700	262700	29200	29200	29200	29200	0
612	20240618	091600	262700	29200	29200	29200	29200	5
613	20240618	091500	116700	29200	29200	29200	29200	0
614	20240618	091400	116700	29200	29200	29200	29200	0
615	20240618	091300	116700	29200	29200	29200	29200	0
616	20240618	091200	116700	29200	29200	29200	29200	1
617	20240618	091100	87500	29200	29200	29200	29200	0
618	20240618	091000	87500	29200	29200	29200	29200	0
619	20240618	090900	87500	29200	29200	29200	29200	0
620	20240618	090800	87500	29200	29200	29200	29200	0
621	20240618	090700	87500	29200	29150	29200	29150	3
622	20240618	090600	0	29150	29150	29150	29150	0
623	20240618	090500	0	29150	29150	29150	29150	0
624	20240618	090400	0	29150	29150	29150	29150	0
625	20240618	090300	0	29150	29150	29150	29150	0
626	20240618	090200	0	29150	29150	29150	29150	0
627	20240618	090100	0	29150	29150	29150	29150	0
628	20240618	090000	0	29150	29150	29150	29150	0