KissMeData/044990/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192700	103779200	29350	29350	29350	29350	70
3	20240619	192600	103779200	29350	29350	29350	29350	0
4	20240619	192500	103779200	29350	29350	29350	29350	0
5	20240619	192400	103779200	29350	29350	29350	29350	0
6	20240619	192300	103779200	29350	29350	29350	29350	0
7	20240619	192200	103779200	29350	29350	29350	29350	0
8	20240619	192100	103779200	29350	29350	29350	29350	0
9	20240619	192000	103779200	29350	29350	29350	29350	0
10	20240619	191900	103779200	29350	29350	29350	29350	0
11	20240619	191800	103779200	29350	29350	29350	29350	0
12	20240619	191700	103779200	29350	29350	29350	29350	0
13	20240619	191600	103779200	29350	29350	29350	29350	0
14	20240619	191500	103779200	29350	29350	29350	29350	0
15	20240619	191400	103779200	29350	29350	29350	29350	0
16	20240619	191300	103779200	29350	29350	29350	29350	0
17	20240619	191200	103779200	29350	29350	29350	29350	0
18	20240619	191100	103779200	29350	29350	29350	29350	0
19	20240619	191000	103779200	29350	29350	29350	29350	0
20	20240619	190900	103779200	29350	29350	29350	29350	0
21	20240619	190800	103779200	29350	29350	29350	29350	0
22	20240619	190700	103779200	29350	29350	29350	29350	0
23	20240619	190600	103779200	29350	29350	29350	29350	0
24	20240619	190500	103779200	29350	29350	29350	29350	0
25	20240619	190400	103779200	29350	29350	29350	29350	0
26	20240619	190300	103779200	29350	29350	29350	29350	0
27	20240619	190200	103779200	29350	29350	29350	29350	0
28	20240619	190100	103779200	29350	29350	29350	29350	0
29	20240619	190000	103779200	29350	29350	29350	29350	0
30	20240619	185900	103779200	29350	29350	29350	29350	0
31	20240619	185800	103779200	29350	29350	29350	29350	0
32	20240619	185700	103779200	29350	29350	29350	29350	70
33	20240619	185600	103779200	29350	29350	29350	29350	0
34	20240619	185500	103779200	29350	29350	29350	29350	0
35	20240619	185400	103779200	29350	29350	29350	29350	0
36	20240619	185300	103779200	29350	29350	29350	29350	0
37	20240619	185200	103779200	29350	29350	29350	29350	0
38	20240619	185100	103779200	29350	29350	29350	29350	0
39	20240619	185000	103779200	29350	29350	29350	29350	0
40	20240619	184900	103779200	29350	29350	29350	29350	0
41	20240619	184800	103779200	29350	29350	29350	29350	0
42	20240619	184700	103779200	29350	29350	29350	29350	0
43	20240619	184600	103779200	29350	29350	29350	29350	0
44	20240619	184500	103779200	29350	29350	29350	29350	0
45	20240619	184400	103779200	29350	29350	29350	29350	0
46	20240619	184300	103779200	29350	29350	29350	29350	0
47	20240619	184200	103779200	29350	29350	29350	29350	0
48	20240619	184100	103779200	29350	29350	29350	29350	0
49	20240619	184000	103779200	29350	29350	29350	29350	0
50	20240619	183900	103779200	29350	29350	29350	29350	0
51	20240619	183800	103779200	29350	29350	29350	29350	0
52	20240619	183700	103779200	29350	29350	29350	29350	0
53	20240619	183600	103779200	29350	29350	29350	29350	0
54	20240619	183500	103779200	29350	29350	29350	29350	0
55	20240619	183400	103779200	29350	29350	29350	29350	0
56	20240619	183300	103779200	29350	29350	29350	29350	0
57	20240619	183200	103779200	29350	29350	29350	29350	0
58	20240619	183100	103779200	29350	29350	29350	29350	0
59	20240619	183000	103779200	29350	29350	29350	29350	0
60	20240619	182900	103779200	29350	29350	29350	29350	0
61	20240619	182800	103779200	29350	29350	29350	29350	0
62	20240619	182700	103779200	29350	29350	29350	29350	70
63	20240619	182600	103779200	29350	29350	29350	29350	0
64	20240619	182500	103779200	29350	29350	29350	29350	0
65	20240619	182400	103779200	29350	29350	29350	29350	0
66	20240619	182300	103779200	29350	29350	29350	29350	0
67	20240619	182200	103779200	29350	29350	29350	29350	0
68	20240619	182100	103779200	29350	29350	29350	29350	0
69	20240619	182000	103779200	29350	29350	29350	29350	0
70	20240619	181900	103779200	29350	29350	29350	29350	0
71	20240619	181800	103779200	29350	29350	29350	29350	0
72	20240619	181700	103779200	29350	29350	29350	29350	0
73	20240619	181600	103779200	29350	29350	29350	29350	0
74	20240619	181500	103779200	29350	29350	29350	29350	0
75	20240619	181400	103779200	29350	29350	29350	29350	0
76	20240619	181300	103779200	29350	29350	29350	29350	0
77	20240619	181200	103779200	29350	29350	29350	29350	0
78	20240619	181100	103779200	29350	29350	29350	29350	0
79	20240619	181000	103779200	29350	29350	29350	29350	0
80	20240619	180900	103779200	29350	29350	29350	29350	0
81	20240619	180800	103779200	29350	29350	29350	29350	0
82	20240619	180700	103779200	29350	29350	29350	29350	0
83	20240619	180600	103779200	29350	29350	29350	29350	0
84	20240619	180500	103779200	29350	29350	29350	29350	0
85	20240619	180400	103779200	29350	29350	29350	29350	0
86	20240619	180300	103779200	29350	29350	29350	29350	0
87	20240619	180200	103779200	29350	29350	29350	29350	0
88	20240619	180100	103779200	29350	29350	29350	29350	0
89	20240619	180000	103779200	29350	29350	29350	29350	0
90	20240619	175900	103779200	29350	29350	29350	29350	0
91	20240619	175800	103779200	29350	29350	29350	29350	0
92	20240619	175700	103779200	29350	29350	29350	29350	70
93	20240619	175600	103779200	29350	29350	29350	29350	0
94	20240619	175500	103779200	29350	29350	29350	29350	0
95	20240619	175400	103779200	29350	29350	29350	29350	0
96	20240619	175300	103779200	29350	29350	29350	29350	0
97	20240619	175200	103779200	29350	29350	29350	29350	0
98	20240619	175100	103779200	29350	29350	29350	29350	0
99	20240619	175000	103779200	29350	29350	29350	29350	0
100	20240619	174900	103779200	29350	29350	29350	29350	0
101	20240619	174800	103779200	29350	29350	29350	29350	0
102	20240619	174700	103779200	29350	29350	29350	29350	0
103	20240619	174600	103779200	29350	29350	29350	29350	0
104	20240619	174500	103779200	29350	29350	29350	29350	0
105	20240619	174400	103779200	29350	29350	29350	29350	0
106	20240619	174300	103779200	29350	29350	29350	29350	0
107	20240619	174200	103779200	29350	29350	29350	29350	0
108	20240619	174100	103779200	29350	29350	29350	29350	0
109	20240619	174000	103779200	29350	29350	29350	29350	0
110	20240619	173900	103779200	29350	29350	29350	29350	0
111	20240619	173800	103779200	29350	29350	29350	29350	0
112	20240619	173700	103779200	29350	29350	29350	29350	0
113	20240619	173600	103779200	29350	29350	29350	29350	0
114	20240619	173500	103779200	29350	29350	29350	29350	0
115	20240619	173400	103779200	29350	29350	29350	29350	0
116	20240619	173300	103779200	29350	29350	29350	29350	0
117	20240619	173200	103779200	29350	29350	29350	29350	0
118	20240619	173100	103779200	29350	29350	29350	29350	0
119	20240619	173000	103779200	29350	29350	29350	29350	0
120	20240619	172900	103779200	29350	29350	29350	29350	0
121	20240619	172800	103779200	29350	29350	29350	29350	0
122	20240619	172700	103779200	29350	29350	29350	29350	70
123	20240619	172600	103779200	29350	29350	29350	29350	0
124	20240619	172500	103779200	29350	29350	29350	29350	0
125	20240619	172400	103779200	29350	29350	29350	29350	0
126	20240619	172300	103779200	29350	29350	29350	29350	0
127	20240619	172200	103779200	29350	29350	29350	29350	0
128	20240619	172100	103779200	29350	29350	29350	29350	0
129	20240619	172000	103779200	29350	29350	29350	29350	0
130	20240619	171900	103779200	29350	29350	29350	29350	0
131	20240619	171800	103779200	29350	29350	29350	29350	0
132	20240619	171700	103779200	29350	29350	29350	29350	0
133	20240619	171600	103779200	29350	29350	29350	29350	0
134	20240619	171500	103779200	29350	29350	29350	29350	0
135	20240619	171400	103779200	29350	29350	29350	29350	0
136	20240619	171300	103779200	29350	29350	29350	29350	0
137	20240619	171200	103779200	29350	29350	29350	29350	0
138	20240619	171100	103779200	29350	29350	29350	29350	0
139	20240619	171000	103779200	29350	29350	29350	29350	0
140	20240619	170900	103779200	29350	29350	29350	29350	0
141	20240619	170800	103779200	29350	29350	29350	29350	0
142	20240619	170700	103779200	29350	29350	29350	29350	0
143	20240619	170600	103779200	29350	29350	29350	29350	0
144	20240619	170500	103779200	29350	29350	29350	29350	0
145	20240619	170400	103779200	29350	29350	29350	29350	0
146	20240619	170300	103779200	29350	29350	29350	29350	0
147	20240619	170200	103779200	29350	29350	29350	29350	0
148	20240619	170100	103779200	29350	29350	29350	29350	0
149	20240619	170000	103779200	29350	29350	29350	29350	0
150	20240619	165900	103779200	29350	29350	29350	29350	0
151	20240619	165800	103779200	29350	29350	29350	29350	0
152	20240619	165700	103779200	29350	29350	29350	29350	70
153	20240619	165600	103779200	29350	29350	29350	29350	0
154	20240619	165500	103779200	29350	29350	29350	29350	0
155	20240619	165400	103779200	29350	29350	29350	29350	0
156	20240619	165300	103779200	29350	29350	29350	29350	0
157	20240619	165200	103779200	29350	29350	29350	29350	0
158	20240619	165100	103779200	29350	29350	29350	29350	0
159	20240619	165000	103779200	29350	29350	29350	29350	0
160	20240619	164900	103779200	29350	29350	29350	29350	0
161	20240619	164800	103779200	29350	29350	29350	29350	0
162	20240619	164700	103779200	29350	29350	29350	29350	0
163	20240619	164600	103779200	29350	29350	29350	29350	0
164	20240619	164500	103779200	29350	29350	29350	29350	0
165	20240619	164400	103779200	29350	29350	29350	29350	0
166	20240619	164300	103779200	29350	29350	29350	29350	0
167	20240619	164200	103779200	29350	29350	29350	29350	0
168	20240619	164100	103779200	29350	29350	29350	29350	0
169	20240619	164000	103779200	29350	29350	29350	29350	0
170	20240619	163900	103779200	29350	29350	29350	29350	0
171	20240619	163800	103779200	29350	29350	29350	29350	0
172	20240619	163700	103779200	29350	29350	29350	29350	0
173	20240619	163600	103779200	29350	29350	29350	29350	0
174	20240619	163500	103779200	29350	29350	29350	29350	0
175	20240619	163400	103779200	29350	29350	29350	29350	0
176	20240619	163300	103779200	29350	29350	29350	29350	0
177	20240619	163200	103779200	29350	29350	29350	29350	0
178	20240619	163100	103779200	29350	29350	29350	29350	0
179	20240619	163000	103779200	29350	29350	29350	29350	0
180	20240619	162900	103779200	29350	29350	29350	29350	0
181	20240619	162800	103779200	29350	29350	29350	29350	0
182	20240619	162700	103779200	29350	29350	29350	29350	70
183	20240619	162600	103779200	29350	29350	29350	29350	0
184	20240619	162500	103779200	29350	29350	29350	29350	0
185	20240619	162400	103779200	29350	29350	29350	29350	0
186	20240619	162300	103779200	29350	29350	29350	29350	0
187	20240619	162200	103779200	29350	29350	29350	29350	0
188	20240619	162100	103779200	29350	29350	29350	29350	0
189	20240619	162000	103779200	29350	29350	29350	29350	0
190	20240619	161900	103779200	29350	29350	29350	29350	0
191	20240619	161800	103779200	29350	29350	29350	29350	0
192	20240619	161700	103779200	29350	29350	29350	29350	0
193	20240619	161600	103779200	29350	29350	29350	29350	0
194	20240619	161500	103779200	29350	29350	29350	29350	0
195	20240619	161400	103779200	29350	29350	29350	29350	0
196	20240619	161300	103779200	29350	29350	29350	29350	0
197	20240619	161200	103779200	29350	29350	29350	29350	0
198	20240619	161100	103779200	29350	29350	29350	29350	0
199	20240619	161000	103779200	29350	29350	29350	29350	0
200	20240619	160900	103779200	29350	29350	29350	29350	0
201	20240619	160800	103779200	29350	29350	29350	29350	0
202	20240619	160700	103779200	29350	29350	29350	29350	0
203	20240619	160600	103779200	29350	29350	29350	29350	0
204	20240619	160500	103779200	29350	29350	29350	29350	0
205	20240619	160400	103779200	29350	29350	29350	29350	0
206	20240619	160300	103779200	29350	29350	29350	29350	0
207	20240619	160200	103779200	29350	29350	29350	29350	0
208	20240619	160100	103779200	29350	29350	29350	29350	0
209	20240619	160000	103779200	29350	29350	29350	29350	0
210	20240619	155900	103779200	29350	29350	29350	29350	0
211	20240619	155800	103779200	29350	29350	29350	29350	0
212	20240619	155700	103779200	29350	29350	29350	29350	70
213	20240619	155600	103779200	29350	29350	29350	29350	0
214	20240619	155500	103779200	29350	29350	29350	29350	0
215	20240619	155400	103779200	29350	29350	29350	29350	0
216	20240619	155300	103779200	29350	29350	29350	29350	0
217	20240619	155200	103779200	29350	29350	29350	29350	0
218	20240619	155100	103779200	29350	29350	29350	29350	0
219	20240619	155000	103779200	29350	29350	29350	29350	0
220	20240619	154900	103779200	29350	29350	29350	29350	0
221	20240619	154800	103779200	29350	29350	29350	29350	0
222	20240619	154700	103779200	29350	29350	29350	29350	0
223	20240619	154600	103779200	29350	29350	29350	29350	0
224	20240619	154500	103779200	29350	29350	29350	29350	0
225	20240619	154400	103779200	29350	29350	29350	29350	0
226	20240619	154300	103779200	29350	29350	29350	29350	0
227	20240619	154200	103779200	29350	29350	29350	29350	0
228	20240619	154100	103779200	29350	29350	29350	29350	0
229	20240619	154000	103779200	29350	29350	29350	29350	0
230	20240619	153900	103779200	29350	29350	29350	29350	0
231	20240619	153800	103779200	29350	29350	29350	29350	0
232	20240619	153700	103779200	29350	29350	29350	29350	0
233	20240619	153600	103779200	29350	29350	29350	29350	0
234	20240619	153500	103779200	29350	29350	29350	29350	0
235	20240619	153400	103779200	29350	29350	29350	29350	0
236	20240619	153300	103779200	29350	29350	29350	29350	0
237	20240619	153200	103779200	29350	29350	29350	29350	0
238	20240619	153100	103779200	29350	29350	29350	29350	0
239	20240619	153000	103779200	29350	29350	29350	29350	70
240	20240619	152900	101724700	29300	29300	29300	29300	0
241	20240619	152800	101724700	29300	29300	29300	29300	0
242	20240619	152700	101724700	29300	29300	29300	29300	0
243	20240619	152600	101724700	29300	29300	29300	29300	0
244	20240619	152500	101724700	29300	29300	29300	29300	0
245	20240619	152400	101724700	29300	29300	29300	29300	0
246	20240619	152300	101724700	29300	29300	29300	29300	0
247	20240619	152200	101724700	29300	29300	29300	29300	0
248	20240619	152100	101724700	29300	29300	29300	29300	0
249	20240619	152000	101724700	29300	29300	29300	29300	0
250	20240619	151900	101724700	29300	29300	29300	29300	310
251	20240619	151800	92641700	29450	29450	29450	29450	30
252	20240619	151700	91758200	29450	29450	29450	29450	1
253	20240619	151600	91728750	29450	29450	29450	29450	0
254	20240619	151500	91728750	29450	29450	29450	29450	0
255	20240619	151400	91728750	29450	29450	29450	29450	0
256	20240619	151300	91728750	29450	29450	29450	29450	79
257	20240619	151200	89402200	29450	29450	29450	29450	4
258	20240619	151100	89284400	29450	29450	29450	29450	0
259	20240619	151000	89284400	29450	29450	29450	29450	0
260	20240619	150900	89284400	29450	29450	29450	29450	0
261	20240619	150800	89284400	29450	29450	29450	29450	150
262	20240619	150700	84866900	29450	29450	29450	29450	0
263	20240619	150600	84866900	29450	29450	29450	29450	25
264	20240619	150500	84130650	29400	29400	29400	29400	75
265	20240619	150400	81925650	29400	29400	29400	29400	0
266	20240619	150300	81925650	29400	29400	29400	29400	0
267	20240619	150200	81925650	29400	29400	29400	29400	10
268	20240619	150100	81631650	29450	29450	29450	29450	0
269	20240619	150000	81631650	29450	29450	29450	29450	0
270	20240619	145900	81631650	29450	29450	29450	29450	0
271	20240619	145800	81631650	29450	29450	29450	29450	0
272	20240619	145700	81631650	29450	29450	29450	29450	0
273	20240619	145600	81631650	29450	29450	29450	29450	0
274	20240619	145500	81631650	29450	29450	29450	29450	0
275	20240619	145400	81631650	29450	29450	29450	29450	0
276	20240619	145300	81631650	29450	29450	29450	29450	0
277	20240619	145200	81631650	29450	29450	29450	29450	0
278	20240619	145100	81631650	29450	29450	29450	29450	0
279	20240619	145000	81631650	29450	29450	29450	29450	0
280	20240619	144900	81631650	29450	29450	29450	29450	0
281	20240619	144800	81631650	29450	29450	29450	29450	0
282	20240619	144700	81631650	29450	29450	29450	29450	0
283	20240619	144600	81631650	29450	29450	29450	29450	2
284	20240619	144500	81572750	29450	29450	29450	29450	0
285	20240619	144400	81572750	29450	29450	29450	29450	0
286	20240619	144300	81572750	29450	29450	29450	29450	0
287	20240619	144200	81572750	29450	29450	29450	29450	0
288	20240619	144100	81572750	29450	29450	29450	29450	1
289	20240619	144000	81543300	29500	29500	29500	29500	0
290	20240619	143900	81543300	29500	29500	29500	29500	0
291	20240619	143800	81543300	29500	29500	29500	29500	0
292	20240619	143700	81543300	29500	29500	29500	29500	0
293	20240619	143600	81543300	29500	29500	29500	29500	0
294	20240619	143500	81543300	29500	29500	29500	29500	0
295	20240619	143400	81543300	29500	29500	29500	29500	0
296	20240619	143300	81543300	29500	29500	29500	29500	0
297	20240619	143200	81543300	29500	29500	29500	29500	0
298	20240619	143100	81543300	29500	29500	29500	29500	0
299	20240619	143000	81543300	29500	29500	29500	29500	0
300	20240619	142900	81543300	29500	29500	29500	29500	0
301	20240619	142800	81543300	29500	29500	29500	29500	0
302	20240619	142700	81543300	29500	29500	29500	29500	0
303	20240619	142600	81543300	29500	29500	29500	29500	0
304	20240619	142500	81543300	29500	29500	29500	29500	0
305	20240619	142400	81543300	29500	29500	29500	29500	0
306	20240619	142300	81543300	29500	29500	29500	29500	0
307	20240619	142200	81543300	29500	29500	29500	29500	0
308	20240619	142100	81543300	29500	29500	29500	29500	0
309	20240619	142000	81543300	29500	29500	29500	29500	0
310	20240619	141900	81543300	29500	29500	29500	29500	0
311	20240619	141800	81543300	29500	29500	29500	29500	0
312	20240619	141700	81543300	29500	29500	29500	29500	0
313	20240619	141600	81543300	29500	29500	29500	29500	0
314	20240619	141500	81543300	29500	29500	29500	29500	0
315	20240619	141400	81543300	29500	29500	29500	29500	0
316	20240619	141300	81543300	29500	29500	29500	29500	0
317	20240619	141200	81543300	29500	29500	29500	29500	0
318	20240619	141100	81543300	29500	29500	29500	29500	0
319	20240619	141000	81543300	29500	29500	29500	29500	0
320	20240619	140900	81543300	29500	29500	29500	29500	0
321	20240619	140800	81543300	29500	29500	29500	29500	0
322	20240619	140700	81543300	29500	29500	29500	29500	14
323	20240619	140600	81130300	29500	29500	29500	29500	0
324	20240619	140500	81130300	29500	29500	29500	29500	0
325	20240619	140400	81130300	29500	29500	29500	29500	0
326	20240619	140300	81130300	29500	29500	29500	29500	0
327	20240619	140200	81130300	29500	29500	29500	29500	0
328	20240619	140100	81130300	29500	29500	29500	29500	0
329	20240619	140000	81130300	29500	29500	29500	29500	0
330	20240619	135900	81130300	29500	29500	29500	29500	0
331	20240619	135800	81130300	29500	29500	29500	29500	0
332	20240619	135700	81130300	29500	29500	29500	29500	0
333	20240619	135600	81130300	29500	29500	29500	29500	0
334	20240619	135500	81130300	29500	29500	29500	29500	0
335	20240619	135400	81130300	29500	29500	29500	29500	0
336	20240619	135300	81130300	29500	29500	29500	29500	0
337	20240619	135200	81130300	29500	29500	29500	29500	0
338	20240619	135100	81130300	29500	29500	29500	29500	50
339	20240619	135000	79655300	29500	29500	29500	29500	0
340	20240619	134900	79655300	29500	29500	29500	29500	0
341	20240619	134800	79655300	29500	29500	29500	29500	0
342	20240619	134700	79655300	29500	29500	29500	29500	0
343	20240619	134600	79655300	29500	29500	29500	29500	0
344	20240619	134500	79655300	29500	29500	29500	29500	0
345	20240619	134400	79655300	29500	29500	29500	29500	0
346	20240619	134300	79655300	29500	29500	29500	29500	0
347	20240619	134200	79655300	29500	29500	29500	29500	0
348	20240619	134100	79655300	29500	29500	29500	29500	0
349	20240619	134000	79655300	29500	29500	29500	29500	0
350	20240619	133900	79655300	29500	29500	29500	29500	0
351	20240619	133800	79655300	29500	29500	29500	29500	0
352	20240619	133700	79655300	29500	29500	29500	29500	0
353	20240619	133600	79655300	29500	29500	29500	29500	0
354	20240619	133500	79655300	29500	29500	29500	29500	0
355	20240619	133400	79655300	29500	29500	29500	29500	0
356	20240619	133300	79655300	29500	29500	29500	29500	0
357	20240619	133200	79655300	29500	29500	29500	29500	0
358	20240619	133100	79655300	29500	29500	29500	29500	0
359	20240619	133000	79655300	29500	29500	29500	29500	0
360	20240619	132900	79655300	29500	29500	29500	29500	0
361	20240619	132800	79655300	29500	29500	29500	29500	0
362	20240619	132700	79655300	29500	29500	29500	29500	0
363	20240619	132600	79655300	29500	29500	29500	29500	0
364	20240619	132500	79655300	29500	29500	29500	29500	0
365	20240619	132400	79655300	29500	29500	29500	29500	0
366	20240619	132300	79655300	29500	29500	29500	29500	0
367	20240619	132200	79655300	29500	29500	29500	29500	0
368	20240619	132100	79655300	29500	29500	29500	29500	0
369	20240619	132000	79655300	29500	29500	29500	29500	0
370	20240619	131900	79655300	29500	29500	29500	29500	0
371	20240619	131800	79655300	29500	29500	29500	29500	0
372	20240619	131700	79655300	29500	29500	29500	29500	0
373	20240619	131600	79655300	29500	29500	29500	29500	0
374	20240619	131500	79655300	29500	29500	29500	29500	0
375	20240619	131400	79655300	29500	29500	29500	29500	0
376	20240619	131300	79655300	29500	29500	29500	29500	0
377	20240619	131200	79655300	29500	29500	29500	29500	0
378	20240619	131100	79655300	29500	29500	29500	29500	0
379	20240619	131000	79655300	29500	29500	29500	29500	0
380	20240619	130900	79655300	29500	29500	29500	29500	0
381	20240619	130800	79655300	29500	29500	29500	29500	0
382	20240619	130700	79655300	29500	29500	29500	29500	0
383	20240619	130600	79655300	29500	29500	29500	29500	0
384	20240619	130500	79655300	29500	29500	29500	29500	0
385	20240619	130400	79655300	29500	29500	29500	29500	0
386	20240619	130300	79655300	29500	29500	29500	29500	0
387	20240619	130200	79655300	29500	29500	29500	29500	0
388	20240619	130100	79655300	29500	29500	29500	29500	0
389	20240619	130000	79655300	29500	29500	29500	29500	0
390	20240619	125900	79655300	29500	29500	29500	29500	0
391	20240619	125800	79655300	29500	29500	29500	29500	0
392	20240619	125700	79655300	29500	29500	29500	29500	0
393	20240619	125600	79655300	29500	29500	29500	29500	0
394	20240619	125500	79655300	29500	29500	29500	29500	0
395	20240619	125400	79655300	29500	29500	29500	29500	0
396	20240619	125300	79655300	29500	29500	29500	29500	0
397	20240619	125200	79655300	29500	29500	29500	29500	0
398	20240619	125100	79655300	29500	29500	29500	29500	0
399	20240619	125000	79655300	29500	29500	29500	29500	0
400	20240619	124900	79655300	29500	29500	29500	29500	0
401	20240619	124800	79655300	29500	29500	29500	29500	0
402	20240619	124700	79655300	29500	29500	29500	29500	0
403	20240619	124600	79655300	29500	29500	29500	29500	0
404	20240619	124500	79655300	29500	29500	29500	29500	0
405	20240619	124400	79655300	29500	29500	29500	29500	0
406	20240619	124300	79655300	29500	29500	29500	29500	0
407	20240619	124200	79655300	29500	29500	29500	29500	0
408	20240619	124100	79655300	29500	29500	29500	29500	0
409	20240619	124000	79655300	29500	29500	29500	29500	0
410	20240619	123900	79655300	29500	29500	29500	29500	0
411	20240619	123800	79655300	29500	29500	29500	29500	0
412	20240619	123700	79655300	29500	29500	29500	29500	0
413	20240619	123600	79655300	29500	29500	29500	29500	0
414	20240619	123500	79655300	29500	29500	29500	29500	1
415	20240619	123400	79625800	29450	29450	29450	29450	0
416	20240619	123300	79625800	29450	29450	29450	29450	0
417	20240619	123200	79625800	29450	29450	29450	29450	0
418	20240619	123100	79625800	29450	29450	29450	29450	0
419	20240619	123000	79625800	29450	29450	29450	29450	0
420	20240619	122900	79625800	29450	29450	29450	29450	0
421	20240619	122800	79625800	29450	29450	29450	29450	0
422	20240619	122700	79625800	29450	29450	29450	29450	0
423	20240619	122600	79625800	29450	29450	29450	29450	0
424	20240619	122500	79625800	29450	29450	29450	29450	0
425	20240619	122400	79625800	29450	29450	29450	29450	0
426	20240619	122300	79625800	29450	29450	29450	29450	0
427	20240619	122200	79625800	29450	29450	29450	29450	0
428	20240619	122100	79625800	29450	29450	29450	29450	0
429	20240619	122000	79625800	29450	29450	29450	29450	0
430	20240619	121900	79625800	29450	29450	29450	29450	0
431	20240619	121800	79625800	29450	29450	29450	29450	0
432	20240619	121700	79625800	29450	29450	29450	29450	0
433	20240619	121600	79625800	29450	29450	29450	29450	0
434	20240619	121500	79625800	29450	29450	29450	29450	0
435	20240619	121400	79625800	29450	29450	29450	29450	0
436	20240619	121300	79625800	29450	29450	29450	29450	0
437	20240619	121200	79625800	29450	29450	29450	29450	0
438	20240619	121100	79625800	29450	29450	29450	29450	0
439	20240619	121000	79625800	29450	29450	29450	29450	1
440	20240619	120900	79596350	29450	29450	29450	29450	4
441	20240619	120800	79478550	29500	29500	29500	29500	0
442	20240619	120700	79478550	29500	29500	29500	29500	0
443	20240619	120600	79478550	29500	29500	29500	29500	0
444	20240619	120500	79478550	29500	29500	29500	29500	0
445	20240619	120400	79478550	29500	29500	29500	29500	0
446	20240619	120300	79478550	29500	29500	29500	29500	0
447	20240619	120200	79478550	29500	29500	29500	29500	0
448	20240619	120100	79478550	29500	29500	29500	29500	0
449	20240619	120000	79478550	29500	29500	29500	29500	0
450	20240619	115900	79478550	29500	29500	29500	29500	0
451	20240619	115800	79478550	29500	29500	29500	29500	0
452	20240619	115700	79478550	29500	29500	29500	29500	0
453	20240619	115600	79478550	29500	29500	29500	29500	0
454	20240619	115500	79478550	29500	29500	29500	29500	0
455	20240619	115400	79478550	29500	29500	29500	29500	0
456	20240619	115300	79478550	29500	29500	29500	29500	0
457	20240619	115200	79478550	29500	29500	29500	29500	0
458	20240619	115100	79478550	29500	29500	29500	29500	0
459	20240619	115000	79478550	29500	29500	29500	29500	0
460	20240619	114900	79478550	29500	29500	29500	29500	0
461	20240619	114800	79478550	29500	29500	29500	29500	0
462	20240619	114700	79478550	29500	29500	29500	29500	0
463	20240619	114600	79478550	29500	29500	29500	29500	0
464	20240619	114500	79478550	29500	29500	29500	29500	0
465	20240619	114400	79478550	29500	29500	29500	29500	0
466	20240619	114300	79478550	29500	29500	29500	29500	0
467	20240619	114200	79478550	29500	29500	29500	29500	0
468	20240619	114100	79478550	29500	29500	29500	29500	0
469	20240619	114000	79478550	29500	29500	29500	29500	2
470	20240619	113900	79419550	29150	29150	29150	29150	0
471	20240619	113800	79419550	29150	29150	29150	29150	0
472	20240619	113700	79419550	29150	29150	29150	29150	0
473	20240619	113600	79419550	29150	29300	29300	29150	100
474	20240619	113500	76504250	29500	29500	29500	29500	0
475	20240619	113400	76504250	29500	29500	29500	29500	0
476	20240619	113300	76504250	29500	29500	29500	29500	0
477	20240619	113200	76504250	29500	29500	29500	29500	0
478	20240619	113100	76504250	29500	29500	29500	29500	0
479	20240619	113000	76504250	29500	29500	29500	29500	0
480	20240619	112900	76504250	29500	29500	29500	29500	0
481	20240619	112800	76504250	29500	29500	29500	29500	0
482	20240619	112700	76504250	29500	29500	29500	29500	0
483	20240619	112600	76504250	29500	29500	29500	29500	0
484	20240619	112500	76504250	29500	29500	29500	29500	0
485	20240619	112400	76504250	29500	29500	29500	29500	0
486	20240619	112300	76504250	29500	29500	29500	29500	0
487	20240619	112200	76504250	29500	29500	29500	29500	0
488	20240619	112100	76504250	29500	29500	29500	29500	0
489	20240619	112000	76504250	29500	29500	29500	29500	0
490	20240619	111900	76504250	29500	29500	29500	29500	0
491	20240619	111800	76504250	29500	29500	29500	29500	100
492	20240619	111700	73554250	29500	29500	29500	29500	0
493	20240619	111600	73554250	29500	29500	29500	29500	0
494	20240619	111500	73554250	29500	29500	29500	29500	0
495	20240619	111400	73554250	29500	29500	29500	29500	0
496	20240619	111300	73554250	29500	29500	29500	29500	0
497	20240619	111200	73554250	29500	29500	29500	29500	0
498	20240619	111100	73554250	29500	29500	29500	29500	0
499	20240619	111000	73554250	29500	29500	29500	29500	500
500	20240619	110900	58804250	29500	29500	29500	29500	23
501	20240619	110800	58125750	29500	29500	29500	29500	0
502	20240619	110700	58125750	29500	29500	29500	29500	0
503	20240619	110600	58125750	29500	29500	29500	29500	780
504	20240619	110500	35115750	29500	29500	29500	29500	0
505	20240619	110400	35115750	29500	29500	29500	29500	0
506	20240619	110300	35115750	29500	29500	29500	29500	0
507	20240619	110200	35115750	29500	29500	29500	29500	0
508	20240619	110100	35115750	29500	29500	29500	29500	0
509	20240619	110000	35115750	29500	29500	29500	29500	6
510	20240619	105900	34938750	29500	29500	29500	29500	0
511	20240619	105800	34938750	29500	29500	29500	29500	0
512	20240619	105700	34938750	29500	29500	29500	29500	0
513	20240619	105600	34938750	29500	29500	29500	29500	0
514	20240619	105500	34938750	29500	29500	29500	29500	0
515	20240619	105400	34938750	29500	29500	29500	29500	0
516	20240619	105300	34938750	29500	29500	29500	29500	0
517	20240619	105200	34938750	29500	29500	29500	29500	0
518	20240619	105100	34938750	29500	29500	29500	29500	0
519	20240619	105000	34938750	29500	29500	29500	29500	0
520	20240619	104900	34938750	29500	29500	29500	29500	0
521	20240619	104800	34938750	29500	29500	29500	29500	50
522	20240619	104700	33463750	29450	29450	29450	29450	0
523	20240619	104600	33463750	29450	29450	29450	29450	0
524	20240619	104500	33463750	29450	29450	29450	29450	0
525	20240619	104400	33463750	29450	29450	29450	29450	0
526	20240619	104300	33463750	29450	29450	29450	29450	17
527	20240619	104200	32963100	29450	29450	29450	29450	0
528	20240619	104100	32963100	29450	29450	29450	29450	126
529	20240619	104000	29252400	29450	29450	29450	29450	0
530	20240619	103900	29252400	29450	29450	29450	29450	0
531	20240619	103800	29252400	29450	29450	29450	29450	0
532	20240619	103700	29252400	29450	29450	29450	29450	0
533	20240619	103600	29252400	29450	29450	29450	29450	0
534	20240619	103500	29252400	29450	29450	29450	29450	0
535	20240619	103400	29252400	29450	29450	29450	29450	0
536	20240619	103300	29252400	29450	29450	29450	29450	1
537	20240619	103200	29222950	29100	29100	29100	29100	0
538	20240619	103100	29222950	29100	29100	29100	29100	0
539	20240619	103000	29222950	29100	29100	29100	29100	0
540	20240619	102900	29222950	29100	29100	29100	29100	0
541	20240619	102800	29222950	29100	29400	29400	29100	490
542	20240619	102700	14865300	29450	29450	29450	29450	2
543	20240619	102600	14806400	29600	29600	29600	29600	0
544	20240619	102500	14806400	29600	29600	29600	29600	0
545	20240619	102400	14806400	29600	29600	29600	29600	0
546	20240619	102300	14806400	29600	29600	29600	29600	0
547	20240619	102200	14806400	29600	29600	29600	29600	0
548	20240619	102100	14806400	29600	29600	29600	29600	0
549	20240619	102000	14806400	29600	29600	29600	29600	0
550	20240619	101900	14806400	29600	29600	29600	29600	0
551	20240619	101800	14806400	29600	29600	29600	29600	0
552	20240619	101700	14806400	29600	29600	29600	29600	0
553	20240619	101600	14806400	29600	29600	29600	29600	0
554	20240619	101500	14806400	29600	29600	29600	29600	0
555	20240619	101400	14806400	29600	29600	29600	29600	0
556	20240619	101300	14806400	29600	29600	29600	29600	0
557	20240619	101200	14806400	29600	29600	29600	29600	0
558	20240619	101100	14806400	29600	29600	29600	29600	0
559	20240619	101000	14806400	29600	29600	29600	29600	0
560	20240619	100900	14806400	29600	29600	29600	29600	0
561	20240619	100800	14806400	29600	29600	29600	29600	0
562	20240619	100700	14806400	29600	29600	29600	29600	0
563	20240619	100600	14806400	29600	29600	29600	29600	0
564	20240619	100500	14806400	29600	29600	29600	29600	0
565	20240619	100400	14806400	29600	29600	29600	29600	0
566	20240619	100300	14806400	29600	29600	29600	29600	0
567	20240619	100200	14806400	29600	29600	29600	29600	0
568	20240619	100100	14806400	29600	29600	29600	29600	0
569	20240619	100000	14806400	29600	29600	29600	29600	0
570	20240619	095900	14806400	29600	29600	29600	29600	0
571	20240619	095800	14806400	29600	29600	29600	29600	0
572	20240619	095700	14806400	29600	29600	29600	29600	0
573	20240619	095600	14806400	29600	29600	29600	29600	0
574	20240619	095500	14806400	29600	29600	29600	29600	0
575	20240619	095400	14806400	29600	29600	29600	29600	0
576	20240619	095300	14806400	29600	29600	29600	29600	0
577	20240619	095200	14806400	29600	29600	29600	29600	0
578	20240619	095100	14806400	29600	29600	29600	29600	0
579	20240619	095000	14806400	29600	29600	29600	29600	0
580	20240619	094900	14806400	29600	29600	29600	29600	0
581	20240619	094800	14806400	29600	29600	29600	29600	0
582	20240619	094700	14806400	29600	29600	29600	29600	0
583	20240619	094600	14806400	29600	29600	29600	29600	1
584	20240619	094500	14776800	29600	29600	29600	29600	0
585	20240619	094400	14776800	29600	29600	29600	29600	0
586	20240619	094300	14776800	29600	29600	29600	29600	0
587	20240619	094200	14776800	29600	29600	29600	29600	0
588	20240619	094100	14776800	29600	29600	29600	29600	0
589	20240619	094000	14776800	29600	29600	29600	29600	0
590	20240619	093900	14776800	29600	29600	29600	29600	0
591	20240619	093800	14776800	29600	29600	29600	29600	0
592	20240619	093700	14776800	29600	29600	29600	29600	0
593	20240619	093600	14776800	29600	29600	29600	29600	0
594	20240619	093500	14776800	29600	29600	29600	29600	0
595	20240619	093400	14776800	29600	29600	29600	29600	97
596	20240619	093300	11905600	29600	29600	29600	29600	53
597	20240619	093200	10336800	29600	29600	29600	29600	0
598	20240619	093100	10336800	29600	29600	29600	29600	0
599	20240619	093000	10336800	29600	29600	29600	29600	0
600	20240619	092900	10336800	29600	29600	29600	29600	0
601	20240619	092800	10336800	29600	29600	29600	29600	0
602	20240619	092700	10336800	29600	29600	29600	29600	0
603	20240619	092600	10336800	29600	29600	29600	29600	0
604	20240619	092500	10336800	29600	29600	29600	29600	0
605	20240619	092400	10336800	29600	29600	29600	29600	15
606	20240619	092300	9892800	29700	29700	29700	29700	0
607	20240619	092200	9892800	29700	29700	29700	29700	0
608	20240619	092100	9892800	29700	29700	29700	29700	0
609	20240619	092000	9892800	29700	29700	29700	29700	0
610	20240619	091900	9892800	29700	29700	29700	29700	0
611	20240619	091800	9892800	29700	29700	29700	29700	0
612	20240619	091700	9892800	29700	29700	29700	29700	0
613	20240619	091600	9892800	29700	29700	29700	29700	1
614	20240619	091500	9863100	29700	29700	29700	29700	190
615	20240619	091400	4220100	29700	29700	29700	29700	1
616	20240619	091300	4190400	29700	29700	29700	29700	0
617	20240619	091200	4190400	29700	29700	29700	29700	0
618	20240619	091100	4190400	29700	29700	29700	29700	0
619	20240619	091000	4190400	29700	29700	29700	29700	0
620	20240619	090900	4190400	29700	29700	29700	29700	0
621	20240619	090800	4190400	29700	29700	29700	29700	87
622	20240619	090700	1606500	29750	29750	29750	29750	0
623	20240619	090600	1606500	29750	29750	29750	29750	30
624	20240619	090500	714000	29750	29750	29750	29750	0
625	20240619	090400	714000	29750	29750	29750	29750	20
626	20240619	090300	119000	29750	29750	29750	29750	4
627	20240619	090200	0	29500	29500	29500	29500	0
628	20240619	090100	0	29500	29500	29500	29500	0
629	20240619	090000	0	29500	29500	29500	29500	0