KissMeData/107590/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201300	77106400	92000	92000	92000	92000	87
3	20240604	201200	77106400	92000	92000	92000	92000	0
4	20240604	201100	77106400	92000	92000	92000	92000	0
5	20240604	201000	77106400	92000	92000	92000	92000	0
6	20240604	200900	77106400	92000	92000	92000	92000	0
7	20240604	200800	77106400	92000	92000	92000	92000	0
8	20240604	200700	77106400	92000	92000	92000	92000	0
9	20240604	200600	77106400	92000	92000	92000	92000	0
10	20240604	200500	77106400	92000	92000	92000	92000	0
11	20240604	200400	77106400	92000	92000	92000	92000	0
12	20240604	200300	77106400	92000	92000	92000	92000	0
13	20240604	200200	77106400	92000	92000	92000	92000	0
14	20240604	200100	77106400	92000	92000	92000	92000	0
15	20240604	200000	77106400	92000	92000	92000	92000	0
16	20240604	195900	77106400	92000	92000	92000	92000	0
17	20240604	195800	77106400	92000	92000	92000	92000	0
18	20240604	195700	77106400	92000	92000	92000	92000	0
19	20240604	195600	77106400	92000	92000	92000	92000	0
20	20240604	195500	77106400	92000	92000	92000	92000	0
21	20240604	195400	77106400	92000	92000	92000	92000	0
22	20240604	195300	77106400	92000	92000	92000	92000	0
23	20240604	195200	77106400	92000	92000	92000	92000	0
24	20240604	195100	77106400	92000	92000	92000	92000	0
25	20240604	195000	77106400	92000	92000	92000	92000	0
26	20240604	194900	77106400	92000	92000	92000	92000	0
27	20240604	194800	77106400	92000	92000	92000	92000	0
28	20240604	194700	77106400	92000	92000	92000	92000	0
29	20240604	194600	77106400	92000	92000	92000	92000	0
30	20240604	194500	77106400	92000	92000	92000	92000	0
31	20240604	194400	77106400	92000	92000	92000	92000	0
32	20240604	194300	77106400	92000	92000	92000	92000	87
33	20240604	194200	77106400	92000	92000	92000	92000	0
34	20240604	194100	77106400	92000	92000	92000	92000	0
35	20240604	194000	77106400	92000	92000	92000	92000	0
36	20240604	193900	77106400	92000	92000	92000	92000	0
37	20240604	193800	77106400	92000	92000	92000	92000	0
38	20240604	193700	77106400	92000	92000	92000	92000	0
39	20240604	193600	77106400	92000	92000	92000	92000	0
40	20240604	193500	77106400	92000	92000	92000	92000	0
41	20240604	193400	77106400	92000	92000	92000	92000	0
42	20240604	193300	77106400	92000	92000	92000	92000	0
43	20240604	193200	77106400	92000	92000	92000	92000	0
44	20240604	193100	77106400	92000	92000	92000	92000	0
45	20240604	193000	77106400	92000	92000	92000	92000	0
46	20240604	192900	77106400	92000	92000	92000	92000	0
47	20240604	192800	77106400	92000	92000	92000	92000	0
48	20240604	192700	77106400	92000	92000	92000	92000	0
49	20240604	192600	77106400	92000	92000	92000	92000	0
50	20240604	192500	77106400	92000	92000	92000	92000	0
51	20240604	192400	77106400	92000	92000	92000	92000	0
52	20240604	192300	77106400	92000	92000	92000	92000	0
53	20240604	192200	77106400	92000	92000	92000	92000	0
54	20240604	192100	77106400	92000	92000	92000	92000	0
55	20240604	192000	77106400	92000	92000	92000	92000	0
56	20240604	191900	77106400	92000	92000	92000	92000	0
57	20240604	191800	77106400	92000	92000	92000	92000	0
58	20240604	191700	77106400	92000	92000	92000	92000	0
59	20240604	191600	77106400	92000	92000	92000	92000	0
60	20240604	191500	77106400	92000	92000	92000	92000	0
61	20240604	191400	77106400	92000	92000	92000	92000	0
62	20240604	191300	77106400	92000	92000	92000	92000	87
63	20240604	191200	77106400	92000	92000	92000	92000	0
64	20240604	191100	77106400	92000	92000	92000	92000	0
65	20240604	191000	77106400	92000	92000	92000	92000	0
66	20240604	190900	77106400	92000	92000	92000	92000	0
67	20240604	190800	77106400	92000	92000	92000	92000	0
68	20240604	190700	77106400	92000	92000	92000	92000	0
69	20240604	190600	77106400	92000	92000	92000	92000	0
70	20240604	190500	77106400	92000	92000	92000	92000	0
71	20240604	190400	77106400	92000	92000	92000	92000	0
72	20240604	190300	77106400	92000	92000	92000	92000	0
73	20240604	190200	77106400	92000	92000	92000	92000	0
74	20240604	190100	77106400	92000	92000	92000	92000	0
75	20240604	190000	77106400	92000	92000	92000	92000	0
76	20240604	185900	77106400	92000	92000	92000	92000	0
77	20240604	185800	77106400	92000	92000	92000	92000	0
78	20240604	185700	77106400	92000	92000	92000	92000	0
79	20240604	185600	77106400	92000	92000	92000	92000	0
80	20240604	185500	77106400	92000	92000	92000	92000	0
81	20240604	185400	77106400	92000	92000	92000	92000	0
82	20240604	185300	77106400	92000	92000	92000	92000	0
83	20240604	185200	77106400	92000	92000	92000	92000	0
84	20240604	185100	77106400	92000	92000	92000	92000	0
85	20240604	185000	77106400	92000	92000	92000	92000	0
86	20240604	184900	77106400	92000	92000	92000	92000	0
87	20240604	184800	77106400	92000	92000	92000	92000	0
88	20240604	184700	77106400	92000	92000	92000	92000	0
89	20240604	184600	77106400	92000	92000	92000	92000	0
90	20240604	184500	77106400	92000	92000	92000	92000	0
91	20240604	184400	77106400	92000	92000	92000	92000	0
92	20240604	184300	77106400	92000	92000	92000	92000	87
93	20240604	184200	77106400	92000	92000	92000	92000	0
94	20240604	184100	77106400	92000	92000	92000	92000	0
95	20240604	184000	77106400	92000	92000	92000	92000	0
96	20240604	183900	77106400	92000	92000	92000	92000	0
97	20240604	183800	77106400	92000	92000	92000	92000	0
98	20240604	183700	77106400	92000	92000	92000	92000	0
99	20240604	183600	77106400	92000	92000	92000	92000	0
100	20240604	183500	77106400	92000	92000	92000	92000	0
101	20240604	183400	77106400	92000	92000	92000	92000	0
102	20240604	183300	77106400	92000	92000	92000	92000	0
103	20240604	183200	77106400	92000	92000	92000	92000	0
104	20240604	183100	77106400	92000	92000	92000	92000	0
105	20240604	183000	77106400	92000	92000	92000	92000	0
106	20240604	182900	77106400	92000	92000	92000	92000	0
107	20240604	182800	77106400	92000	92000	92000	92000	0
108	20240604	182700	77106400	92000	92000	92000	92000	0
109	20240604	182600	77106400	92000	92000	92000	92000	0
110	20240604	182500	77106400	92000	92000	92000	92000	0
111	20240604	182400	77106400	92000	92000	92000	92000	0
112	20240604	182300	77106400	92000	92000	92000	92000	0
113	20240604	182200	77106400	92000	92000	92000	92000	0
114	20240604	182100	77106400	92000	92000	92000	92000	0
115	20240604	182000	77106400	92000	92000	92000	92000	0
116	20240604	181900	77106400	92000	92000	92000	92000	0
117	20240604	181800	77106400	92000	92000	92000	92000	0
118	20240604	181700	77106400	92000	92000	92000	92000	0
119	20240604	181600	77106400	92000	92000	92000	92000	0
120	20240604	181500	77106400	92000	92000	92000	92000	0
121	20240604	181400	77106400	92000	92000	92000	92000	0
122	20240604	181300	77106400	92000	92000	92000	92000	87
123	20240604	181200	77106400	92000	92000	92000	92000	0
124	20240604	181100	77106400	92000	92000	92000	92000	0
125	20240604	181000	77106400	92000	92000	92000	92000	0
126	20240604	180900	77106400	92000	92000	92000	92000	0
127	20240604	180800	77106400	92000	92000	92000	92000	0
128	20240604	180700	77106400	92000	92000	92000	92000	0
129	20240604	180600	77106400	92000	92000	92000	92000	0
130	20240604	180500	77106400	92000	92000	92000	92000	0
131	20240604	180400	77106400	92000	92000	92000	92000	0
132	20240604	180300	77106400	92000	92000	92000	92000	0
133	20240604	180200	77106400	92000	92000	92000	92000	0
134	20240604	180100	77106400	92000	92000	92000	92000	0
135	20240604	180000	77106400	92000	92000	92000	92000	0
136	20240604	175900	77106400	92000	92000	92000	92000	0
137	20240604	175800	77106400	92000	92000	92000	92000	0
138	20240604	175700	77106400	92000	92000	92000	92000	0
139	20240604	175600	77106400	92000	92000	92000	92000	0
140	20240604	175500	77106400	92000	92000	92000	92000	0
141	20240604	175400	77106400	92000	92000	92000	92000	0
142	20240604	175300	77106400	92000	92000	92000	92000	0
143	20240604	175200	77106400	92000	92000	92000	92000	0
144	20240604	175100	77106400	92000	92000	92000	92000	0
145	20240604	175000	77106400	92000	92000	92000	92000	0
146	20240604	174900	77106400	92000	92000	92000	92000	0
147	20240604	174800	77106400	92000	92000	92000	92000	0
148	20240604	174700	77106400	92000	92000	92000	92000	0
149	20240604	174600	77106400	92000	92000	92000	92000	0
150	20240604	174500	77106400	92000	92000	92000	92000	0
151	20240604	174400	77106400	92000	92000	92000	92000	0
152	20240604	174300	77106400	92000	92000	92000	92000	87
153	20240604	174200	77106400	92000	92000	92000	92000	0
154	20240604	174100	77106400	92000	92000	92000	92000	0
155	20240604	174000	77106400	92000	92000	92000	92000	0
156	20240604	173900	77106400	92000	92000	92000	92000	0
157	20240604	173800	77106400	92000	92000	92000	92000	0
158	20240604	173700	77106400	92000	92000	92000	92000	0
159	20240604	173600	77106400	92000	92000	92000	92000	0
160	20240604	173500	77106400	92000	92000	92000	92000	0
161	20240604	173400	77106400	92000	92000	92000	92000	0
162	20240604	173300	77106400	92000	92000	92000	92000	0
163	20240604	173200	77106400	92000	92000	92000	92000	0
164	20240604	173100	77106400	92000	92000	92000	92000	0
165	20240604	173000	77106400	92000	92000	92000	92000	0
166	20240604	172900	77106400	92000	92000	92000	92000	0
167	20240604	172800	77106400	92000	92000	92000	92000	0
168	20240604	172700	77106400	92000	92000	92000	92000	0
169	20240604	172600	77106400	92000	92000	92000	92000	0
170	20240604	172500	77106400	92000	92000	92000	92000	0
171	20240604	172400	77106400	92000	92000	92000	92000	0
172	20240604	172300	77106400	92000	92000	92000	92000	0
173	20240604	172200	77106400	92000	92000	92000	92000	0
174	20240604	172100	77106400	92000	92000	92000	92000	0
175	20240604	172000	77106400	92000	92000	92000	92000	0
176	20240604	171900	77106400	92000	92000	92000	92000	0
177	20240604	171800	77106400	92000	92000	92000	92000	0
178	20240604	171700	77106400	92000	92000	92000	92000	0
179	20240604	171600	77106400	92000	92000	92000	92000	0
180	20240604	171500	77106400	92000	92000	92000	92000	0
181	20240604	171400	77106400	92000	92000	92000	92000	0
182	20240604	171300	77106400	92000	92000	92000	92000	87
183	20240604	171200	77106400	92000	92000	92000	92000	0
184	20240604	171100	77106400	92000	92000	92000	92000	0
185	20240604	171000	77106400	92000	92000	92000	92000	0
186	20240604	170900	77106400	92000	92000	92000	92000	0
187	20240604	170800	77106400	92000	92000	92000	92000	0
188	20240604	170700	77106400	92000	92000	92000	92000	0
189	20240604	170600	77106400	92000	92000	92000	92000	0
190	20240604	170500	77106400	92000	92000	92000	92000	0
191	20240604	170400	77106400	92000	92000	92000	92000	0
192	20240604	170300	77106400	92000	92000	92000	92000	0
193	20240604	170200	77106400	92000	92000	92000	92000	0
194	20240604	170100	77106400	92000	92000	92000	92000	0
195	20240604	170000	77106400	92000	92000	92000	92000	0
196	20240604	165900	77106400	92000	92000	92000	92000	0
197	20240604	165800	77106400	92000	92000	92000	92000	0
198	20240604	165700	77106400	92000	92000	92000	92000	0
199	20240604	165600	77106400	92000	92000	92000	92000	0
200	20240604	165500	77106400	92000	92000	92000	92000	0
201	20240604	165400	77106400	92000	92000	92000	92000	0
202	20240604	165300	77106400	92000	92000	92000	92000	0
203	20240604	165200	77106400	92000	92000	92000	92000	0
204	20240604	165100	77106400	92000	92000	92000	92000	0
205	20240604	165000	77106400	92000	92000	92000	92000	0
206	20240604	164900	77106400	92000	92000	92000	92000	0
207	20240604	164800	77106400	92000	92000	92000	92000	0
208	20240604	164700	77106400	92000	92000	92000	92000	0
209	20240604	164600	77106400	92000	92000	92000	92000	0
210	20240604	164500	77106400	92000	92000	92000	92000	0
211	20240604	164400	77106400	92000	92000	92000	92000	0
212	20240604	164300	77106400	92000	92000	92000	92000	87
213	20240604	164200	77106400	92000	92000	92000	92000	0
214	20240604	164100	77106400	92000	92000	92000	92000	0
215	20240604	164000	77106400	92000	92000	92000	92000	0
216	20240604	163900	77106400	92000	92000	92000	92000	0
217	20240604	163800	77106400	92000	92000	92000	92000	0
218	20240604	163700	77106400	92000	92000	92000	92000	0
219	20240604	163600	77106400	92000	92000	92000	92000	0
220	20240604	163500	77106400	92000	92000	92000	92000	0
221	20240604	163400	77106400	92000	92000	92000	92000	0
222	20240604	163300	77106400	92000	92000	92000	92000	0
223	20240604	163200	77106400	92000	92000	92000	92000	0
224	20240604	163100	77106400	92000	92000	92000	92000	0
225	20240604	163000	77106400	92000	92000	92000	92000	0
226	20240604	162900	77106400	92000	92000	92000	92000	0
227	20240604	162800	77106400	92000	92000	92000	92000	0
228	20240604	162700	77106400	92000	92000	92000	92000	0
229	20240604	162600	77106400	92000	92000	92000	92000	0
230	20240604	162500	77106400	92000	92000	92000	92000	0
231	20240604	162400	77106400	92000	92000	92000	92000	0
232	20240604	162300	77106400	92000	92000	92000	92000	0
233	20240604	162200	77106400	92000	92000	92000	92000	0
234	20240604	162100	77106400	92000	92000	92000	92000	0
235	20240604	162000	77106400	92000	92000	92000	92000	0
236	20240604	161900	77106400	92000	92000	92000	92000	0
237	20240604	161800	77106400	92000	92000	92000	92000	0
238	20240604	161700	77106400	92000	92000	92000	92000	0
239	20240604	161600	77106400	92000	92000	92000	92000	0
240	20240604	161500	77106400	92000	92000	92000	92000	0
241	20240604	161400	77106400	92000	92000	92000	92000	0
242	20240604	161300	77106400	92000	92000	92000	92000	87
243	20240604	161200	77106400	92000	92000	92000	92000	0
244	20240604	161100	77106400	92000	92000	92000	92000	0
245	20240604	161000	77106400	92000	92000	92000	92000	0
246	20240604	160900	77106400	92000	92000	92000	92000	0
247	20240604	160800	77106400	92000	92000	92000	92000	0
248	20240604	160700	77106400	92000	92000	92000	92000	0
249	20240604	160600	77106400	92000	92000	92000	92000	0
250	20240604	160500	77106400	92000	92000	92000	92000	0
251	20240604	160400	77106400	92000	92000	92000	92000	0
252	20240604	160300	77106400	92000	92000	92000	92000	0
253	20240604	160200	77106400	92000	92000	92000	92000	0
254	20240604	160100	77106400	92000	92000	92000	92000	0
255	20240604	160000	77106400	92000	92000	92000	92000	0
256	20240604	155900	77106400	92000	92000	92000	92000	0
257	20240604	155800	77106400	92000	92000	92000	92000	0
258	20240604	155700	77106400	92000	92000	92000	92000	0
259	20240604	155600	77106400	92000	92000	92000	92000	0
260	20240604	155500	77106400	92000	92000	92000	92000	0
261	20240604	155400	77106400	92000	92000	92000	92000	0
262	20240604	155300	77106400	92000	92000	92000	92000	0
263	20240604	155200	77106400	92000	92000	92000	92000	0
264	20240604	155100	77106400	92000	92000	92000	92000	0
265	20240604	155000	77106400	92000	92000	92000	92000	0
266	20240604	154900	77106400	92000	92000	92000	92000	0
267	20240604	154800	77106400	92000	92000	92000	92000	0
268	20240604	154700	77106400	92000	92000	92000	92000	0
269	20240604	154600	77106400	92000	92000	92000	92000	0
270	20240604	154500	77106400	92000	92000	92000	92000	0
271	20240604	154400	77106400	92000	92000	92000	92000	0
272	20240604	154300	77106400	92000	92000	92000	92000	87
273	20240604	154200	77106400	92000	92000	92000	92000	0
274	20240604	154100	77106400	92000	92000	92000	92000	0
275	20240604	154000	77106400	92000	92000	92000	92000	0
276	20240604	153900	77106400	92000	92000	92000	92000	0
277	20240604	153800	77106400	92000	92000	92000	92000	0
278	20240604	153700	77106400	92000	92000	92000	92000	0
279	20240604	153600	77106400	92000	92000	92000	92000	0
280	20240604	153500	77106400	92000	92000	92000	92000	0
281	20240604	153400	77106400	92000	92000	92000	92000	0
282	20240604	153300	77106400	92000	92000	92000	92000	0
283	20240604	153200	77106400	92000	92000	92000	92000	0
284	20240604	153100	77106400	92000	92000	92000	92000	0
285	20240604	153000	77106400	92000	92000	92000	92000	87
286	20240604	152900	69102400	92300	92300	92300	92300	0
287	20240604	152800	69102400	92300	92300	92300	92300	0
288	20240604	152700	69102400	92300	92300	92300	92300	0
289	20240604	152600	69102400	92300	92300	92300	92300	0
290	20240604	152500	69102400	92300	92300	92300	92300	0
291	20240604	152400	69102400	92300	92300	92300	92300	0
292	20240604	152300	69102400	92300	92300	92300	92300	0
293	20240604	152200	69102400	92300	92300	92300	92300	0
294	20240604	152100	69102400	92300	92300	92300	92300	0
295	20240604	152000	69102400	92300	92300	92300	92300	0
296	20240604	151900	69102400	92300	92700	92700	92300	19
297	20240604	151800	67347400	92700	92700	92700	92700	1
298	20240604	151700	67254700	93000	92800	93000	92800	23
299	20240604	151600	65117600	92900	92900	92900	92900	0
300	20240604	151500	65117600	92900	93000	93000	92900	2
301	20240604	151400	64931700	93000	93000	93000	93000	0
302	20240604	151300	64931700	93000	93000	93000	93000	0
303	20240604	151200	64931700	93000	93000	93000	93000	0
304	20240604	151100	64931700	93000	93000	93000	93000	0
305	20240604	151000	64931700	93000	93000	93000	93000	11
306	20240604	150900	63908700	93000	93100	93100	93000	10
307	20240604	150800	62978000	93100	93100	93100	93100	0
308	20240604	150700	62978000	93100	93100	93100	93100	2
309	20240604	150600	62791800	93100	93100	93100	93100	0
310	20240604	150500	62791800	93100	93100	93100	93100	1
311	20240604	150400	62698700	93100	93100	93100	93100	0
312	20240604	150300	62698700	93100	93100	93100	93100	0
313	20240604	150200	62698700	93100	93100	93100	93100	2
314	20240604	150100	62512500	93100	93100	93100	93100	0
315	20240604	150000	62512500	93100	93100	93100	93100	0
316	20240604	145900	62512500	93100	93100	93100	93100	0
317	20240604	145800	62512500	93100	93100	93100	93100	1
318	20240604	145700	62419400	93100	93100	93100	93100	0
319	20240604	145600	62419400	93100	93100	93100	93100	0
320	20240604	145500	62419400	93100	93100	93100	93100	1
321	20240604	145400	62326300	93100	93100	93100	93100	0
322	20240604	145300	62326300	93100	93200	93200	93100	2
323	20240604	145200	62140000	93200	93200	93200	93200	10
324	20240604	145100	61208000	93200	93200	93200	93200	0
325	20240604	145000	61208000	93200	93200	93200	93200	0
326	20240604	144900	61208000	93200	93200	93200	93200	1
327	20240604	144800	61114800	93200	93200	93200	93200	0
328	20240604	144700	61114800	93200	93200	93200	93200	0
329	20240604	144600	61114800	93200	93200	93200	93200	0
330	20240604	144500	61114800	93200	93200	93200	93200	2
331	20240604	144400	60928400	93300	93300	93300	93300	0
332	20240604	144300	60928400	93300	93300	93300	93300	0
333	20240604	144200	60928400	93300	93300	93300	93300	0
334	20240604	144100	60928400	93300	93300	93300	93300	0
335	20240604	144000	60928400	93300	93300	93300	93300	5
336	20240604	143900	60461900	93400	93400	93400	93400	0
337	20240604	143800	60461900	93400	93400	93400	93400	0
338	20240604	143700	60461900	93400	93400	93400	93400	0
339	20240604	143600	60461900	93400	93400	93400	93400	0
340	20240604	143500	60461900	93400	93500	93500	93400	26
341	20240604	143400	58031000	93800	93800	93800	93800	0
342	20240604	143300	58031000	93800	93800	93800	93800	0
343	20240604	143200	58031000	93800	93800	93800	93800	0
344	20240604	143100	58031000	93800	93800	93800	93800	0
345	20240604	143000	58031000	93800	93800	93800	93800	0
346	20240604	142900	58031000	93800	93800	93800	93800	0
347	20240604	142800	58031000	93800	93900	93900	93800	19
348	20240604	142700	56248700	94100	94100	94100	94100	0
349	20240604	142600	56248700	94100	94100	94100	94100	0
350	20240604	142500	56248700	94100	94100	94100	94100	5
351	20240604	142400	55778200	93900	93900	93900	93900	0
352	20240604	142300	55778200	93900	93900	93900	93900	0
353	20240604	142200	55778200	93900	93900	93900	93900	0
354	20240604	142100	55778200	93900	93900	93900	93900	0
355	20240604	142000	55778200	93900	93900	93900	93900	0
356	20240604	141900	55778200	93900	93900	93900	93900	0
357	20240604	141800	55778200	93900	93900	93900	93900	0
358	20240604	141700	55778200	93900	93900	93900	93900	0
359	20240604	141600	55778200	93900	93900	93900	93900	0
360	20240604	141500	55778200	93900	93900	93900	93900	0
361	20240604	141400	55778200	93900	93900	93900	93900	0
362	20240604	141300	55778200	93900	93900	93900	93900	0
363	20240604	141200	55778200	93900	93900	93900	93900	0
364	20240604	141100	55778200	93900	93900	93900	93900	0
365	20240604	141000	55778200	93900	93900	93900	93900	0
366	20240604	140900	55778200	93900	93900	93900	93900	0
367	20240604	140800	55778200	93900	93900	93900	93900	0
368	20240604	140700	55778200	93900	93900	93900	93900	0
369	20240604	140600	55778200	93900	93900	93900	93900	0
370	20240604	140500	55778200	93900	93900	93900	93900	1
371	20240604	140400	55684300	93900	93900	93900	93900	1
372	20240604	140300	55590400	93900	93900	93900	93900	0
373	20240604	140200	55590400	93900	93900	93900	93900	0
374	20240604	140100	55590400	93900	93900	93900	93900	0
375	20240604	140000	55590400	93900	93900	93900	93900	0
376	20240604	135900	55590400	93900	93900	93900	93900	0
377	20240604	135800	55590400	93900	93900	93900	93900	0
378	20240604	135700	55590400	93900	93900	93900	93900	0
379	20240604	135600	55590400	93900	93900	93900	93900	0
380	20240604	135500	55590400	93900	93900	93900	93900	0
381	20240604	135400	55590400	93900	93900	93900	93900	0
382	20240604	135300	55590400	93900	93900	93900	93900	1
383	20240604	135200	55496500	93900	93900	93900	93900	0
384	20240604	135100	55496500	93900	93900	93900	93900	0
385	20240604	135000	55496500	93900	93900	93900	93900	1
386	20240604	134900	55402600	93900	93900	93900	93900	0
387	20240604	134800	55402600	93900	93900	93900	93900	0
388	20240604	134700	55402600	93900	93900	93900	93900	0
389	20240604	134600	55402600	93900	93900	93900	93900	0
390	20240604	134500	55402600	93900	93900	93900	93900	0
391	20240604	134400	55402600	93900	93900	93900	93900	0
392	20240604	134300	55402600	93900	93900	93900	93900	0
393	20240604	134200	55402600	93900	93900	93900	93900	0
394	20240604	134100	55402600	93900	93900	93900	93900	0
395	20240604	134000	55402600	93900	93900	93900	93900	0
396	20240604	133900	55402600	93900	94000	94000	93900	28
397	20240604	133800	52772400	94000	94000	94000	94000	0
398	20240604	133700	52772400	94000	94000	94000	94000	0
399	20240604	133600	52772400	94000	94000	94000	94000	0
400	20240604	133500	52772400	94000	94000	94000	94000	0
401	20240604	133400	52772400	94000	94000	94000	94000	0
402	20240604	133300	52772400	94000	94000	94000	94000	0
403	20240604	133200	52772400	94000	94000	94000	94000	0
404	20240604	133100	52772400	94000	94000	94000	94000	0
405	20240604	133000	52772400	94000	94000	94000	94000	1
406	20240604	132900	52678400	94000	94000	94000	94000	0
407	20240604	132800	52678400	94000	94000	94000	94000	0
408	20240604	132700	52678400	94000	94000	94000	94000	0
409	20240604	132600	52678400	94000	94000	94000	94000	0
410	20240604	132500	52678400	94000	94000	94000	94000	0
411	20240604	132400	52678400	94000	94000	94000	94000	0
412	20240604	132300	52678400	94000	94000	94000	94000	0
413	20240604	132200	52678400	94000	94000	94000	94000	0
414	20240604	132100	52678400	94000	94000	94000	94000	0
415	20240604	132000	52678400	94000	94000	94000	94000	0
416	20240604	131900	52678400	94000	94000	94000	94000	0
417	20240604	131800	52678400	94000	94000	94000	94000	0
418	20240604	131700	52678400	94000	94000	94000	94000	0
419	20240604	131600	52678400	94000	94000	94000	94000	0
420	20240604	131500	52678400	94000	94000	94000	94000	0
421	20240604	131400	52678400	94000	94000	94000	94000	0
422	20240604	131300	52678400	94000	94000	94000	94000	0
423	20240604	131200	52678400	94000	94000	94000	94000	33
424	20240604	131100	49576400	93900	93900	93900	93900	0
425	20240604	131000	49576400	93900	93900	93900	93900	0
426	20240604	130900	49576400	93900	93900	93900	93900	0
427	20240604	130800	49576400	93900	93900	93900	93900	0
428	20240604	130700	49576400	93900	93900	93900	93900	0
429	20240604	130600	49576400	93900	93900	93900	93900	0
430	20240604	130500	49576400	93900	93900	93900	93900	0
431	20240604	130400	49576400	93900	93900	93900	93900	0
432	20240604	130300	49576400	93900	93900	93900	93900	0
433	20240604	130200	49576400	93900	93900	93900	93900	0
434	20240604	130100	49576400	93900	93900	93900	93900	0
435	20240604	130000	49576400	93900	93900	93900	93900	0
436	20240604	125900	49576400	93900	93900	93900	93900	0
437	20240604	125800	49576400	93900	93900	93900	93900	0
438	20240604	125700	49576400	93900	93900	93900	93900	0
439	20240604	125600	49576400	93900	93900	93900	93900	0
440	20240604	125500	49576400	93900	93900	93900	93900	0
441	20240604	125400	49576400	93900	93900	93900	93900	0
442	20240604	125300	49576400	93900	93900	93900	93900	0
443	20240604	125200	49576400	93900	93900	93900	93900	0
444	20240604	125100	49576400	93900	93900	93900	93900	0
445	20240604	125000	49576400	93900	93900	93900	93900	0
446	20240604	124900	49576400	93900	93900	93900	93900	0
447	20240604	124800	49576400	93900	93900	93900	93900	0
448	20240604	124700	49576400	93900	93900	93900	93900	0
449	20240604	124600	49576400	93900	93900	93900	93900	0
450	20240604	124500	49576400	93900	93900	93900	93900	0
451	20240604	124400	49576400	93900	93900	93900	93900	0
452	20240604	124300	49576400	93900	93900	93900	93900	1
453	20240604	124200	49482500	94000	94000	94000	94000	0
454	20240604	124100	49482500	94000	94000	94000	94000	0
455	20240604	124000	49482500	94000	94000	94000	94000	0
456	20240604	123900	49482500	94000	94000	94000	94000	0
457	20240604	123800	49482500	94000	94000	94000	94000	0
458	20240604	123700	49482500	94000	94000	94000	94000	0
459	20240604	123600	49482500	94000	94000	94000	94000	0
460	20240604	123500	49482500	94000	94000	94000	94000	0
461	20240604	123400	49482500	94000	94000	94000	94000	0
462	20240604	123300	49482500	94000	94000	94000	94000	0
463	20240604	123200	49482500	94000	94000	94000	94000	0
464	20240604	123100	49482500	94000	94000	94000	94000	0
465	20240604	123000	49482500	94000	94000	94000	94000	0
466	20240604	122900	49482500	94000	94000	94000	94000	0
467	20240604	122800	49482500	94000	94000	94000	94000	0
468	20240604	122700	49482500	94000	94000	94000	94000	0
469	20240604	122600	49482500	94000	94000	94000	94000	0
470	20240604	122500	49482500	94000	94000	94000	94000	0
471	20240604	122400	49482500	94000	94000	94000	94000	0
472	20240604	122300	49482500	94000	94000	94000	94000	0
473	20240604	122200	49482500	94000	94000	94000	94000	0
474	20240604	122100	49482500	94000	94000	94000	94000	0
475	20240604	122000	49482500	94000	94000	94000	94000	0
476	20240604	121900	49482500	94000	94000	94000	94000	0
477	20240604	121800	49482500	94000	94000	94000	94000	0
478	20240604	121700	49482500	94000	94000	94000	94000	0
479	20240604	121600	49482500	94000	94000	94000	94000	0
480	20240604	121500	49482500	94000	94000	94000	94000	0
481	20240604	121400	49482500	94000	94000	94000	94000	0
482	20240604	121300	49482500	94000	94000	94000	94000	0
483	20240604	121200	49482500	94000	94000	94000	94000	0
484	20240604	121100	49482500	94000	94000	94000	94000	0
485	20240604	121000	49482500	94000	94000	94000	94000	0
486	20240604	120900	49482500	94000	94000	94000	94000	0
487	20240604	120800	49482500	94000	94000	94000	94000	0
488	20240604	120700	49482500	94000	94000	94000	94000	0
489	20240604	120600	49482500	94000	94000	94000	94000	0
490	20240604	120500	49482500	94000	94000	94000	94000	0
491	20240604	120400	49482500	94000	94000	94000	94000	0
492	20240604	120300	49482500	94000	94000	94000	94000	0
493	20240604	120200	49482500	94000	94000	94000	94000	0
494	20240604	120100	49482500	94000	94000	94000	94000	0
495	20240604	120000	49482500	94000	94000	94000	94000	0
496	20240604	115900	49482500	94000	94000	94000	94000	0
497	20240604	115800	49482500	94000	94000	94000	94000	0
498	20240604	115700	49482500	94000	94000	94000	94000	0
499	20240604	115600	49482500	94000	94000	94000	94000	0
500	20240604	115500	49482500	94000	94000	94000	94000	0
501	20240604	115400	49482500	94000	94000	94000	94000	0
502	20240604	115300	49482500	94000	94000	94000	94000	0
503	20240604	115200	49482500	94000	94000	94000	94000	0
504	20240604	115100	49482500	94000	94000	94000	94000	0
505	20240604	115000	49482500	94000	94000	94000	94000	0
506	20240604	114900	49482500	94000	94000	94000	94000	10
507	20240604	114800	48542500	94000	94000	94000	94000	0
508	20240604	114700	48542500	94000	94000	94000	94000	0
509	20240604	114600	48542500	94000	94000	94000	94000	0
510	20240604	114500	48542500	94000	94000	94000	94000	0
511	20240604	114400	48542500	94000	94000	94000	94000	0
512	20240604	114300	48542500	94000	94000	94000	94000	0
513	20240604	114200	48542500	94000	94000	94000	94000	0
514	20240604	114100	48542500	94000	94000	94000	94000	0
515	20240604	114000	48542500	94000	94000	94000	94000	0
516	20240604	113900	48542500	94000	94000	94000	94000	0
517	20240604	113800	48542500	94000	94000	94000	94000	0
518	20240604	113700	48542500	94000	94000	94000	94000	0
519	20240604	113600	48542500	94000	94000	94000	94000	0
520	20240604	113500	48542500	94000	94000	94000	94000	0
521	20240604	113400	48542500	94000	94000	94000	94000	0
522	20240604	113300	48542500	94000	94000	94000	94000	0
523	20240604	113200	48542500	94000	94000	94000	94000	0
524	20240604	113100	48542500	94000	94000	94000	94000	0
525	20240604	113000	48542500	94000	94000	94000	94000	0
526	20240604	112900	48542500	94000	94000	94000	94000	0
527	20240604	112800	48542500	94000	94000	94000	94000	0
528	20240604	112700	48542500	94000	94000	94000	94000	0
529	20240604	112600	48542500	94000	94000	94000	94000	0
530	20240604	112500	48542500	94000	94000	94000	94000	0
531	20240604	112400	48542500	94000	94000	94000	94000	0
532	20240604	112300	48542500	94000	94000	94000	94000	0
533	20240604	112200	48542500	94000	94000	94000	94000	0
534	20240604	112100	48542500	94000	94000	94000	94000	0
535	20240604	112000	48542500	94000	94000	94000	94000	0
536	20240604	111900	48542500	94000	94000	94000	94000	0
537	20240604	111800	48542500	94000	94000	94000	94000	0
538	20240604	111700	48542500	94000	94000	94000	94000	0
539	20240604	111600	48542500	94000	94000	94000	94000	0
540	20240604	111500	48542500	94000	94000	94000	94000	0
541	20240604	111400	48542500	94000	94000	94000	94000	0
542	20240604	111300	48542500	94000	94000	94000	94000	0
543	20240604	111200	48542500	94000	94000	94000	94000	7
544	20240604	111100	47884500	94100	94100	94100	94100	0
545	20240604	111000	47884500	94100	94100	94100	94100	0
546	20240604	110900	47884500	94100	94100	94100	94100	0
547	20240604	110800	47884500	94100	94100	94100	94100	1
548	20240604	110700	47790400	94800	94800	94800	94800	0
549	20240604	110600	47790400	94800	94800	94800	94800	0
550	20240604	110500	47790400	94800	94800	94800	94800	0
551	20240604	110400	47790400	94800	94800	94800	94800	0
552	20240604	110300	47790400	94800	94800	94800	94800	0
553	20240604	110200	47790400	94800	94800	94800	94800	0
554	20240604	110100	47790400	94800	94800	94800	94800	0
555	20240604	110000	47790400	94800	94800	94800	94800	0
556	20240604	105900	47790400	94800	94500	94800	94500	3
557	20240604	105800	47506500	94500	94500	94500	94500	0
558	20240604	105700	47506500	94500	94500	94500	94500	0
559	20240604	105600	47506500	94500	94500	94500	94500	0
560	20240604	105500	47506500	94500	94500	94500	94500	0
561	20240604	105400	47506500	94500	94500	94500	94500	0
562	20240604	105300	47506500	94500	94500	94500	94500	0
563	20240604	105200	47506500	94500	94500	94500	94500	0
564	20240604	105100	47506500	94500	94500	94500	94500	0
565	20240604	105000	47506500	94500	94500	94500	94500	0
566	20240604	104900	47506500	94500	94500	94500	94500	0
567	20240604	104800	47506500	94500	94500	94500	94500	0
568	20240604	104700	47506500	94500	94500	94500	94500	0
569	20240604	104600	47506500	94500	94500	94500	94500	0
570	20240604	104500	47506500	94500	94500	94500	94500	0
571	20240604	104400	47506500	94500	94500	94500	94500	0
572	20240604	104300	47506500	94500	94500	94500	94500	0
573	20240604	104200	47506500	94500	94500	94500	94500	0
574	20240604	104100	47506500	94500	94500	94500	94500	0
575	20240604	104000	47506500	94500	94500	94500	94500	0
576	20240604	103900	47506500	94500	94500	94500	94500	0
577	20240604	103800	47506500	94500	94500	94500	94500	0
578	20240604	103700	47506500	94500	94500	94500	94500	0
579	20240604	103600	47506500	94500	94500	94500	94500	0
580	20240604	103500	47506500	94500	94500	94500	94500	2
581	20240604	103400	47317500	93900	93900	93900	93900	0
582	20240604	103300	47317500	93900	93900	93900	93900	0
583	20240604	103200	47317500	93900	93900	93900	93900	0
584	20240604	103100	47317500	93900	93900	93900	93900	0
585	20240604	103000	47317500	93900	93900	93900	93900	0
586	20240604	102900	47317500	93900	93900	93900	93900	0
587	20240604	102800	47317500	93900	93900	93900	93900	0
588	20240604	102700	47317500	93900	93900	93900	93900	0
589	20240604	102600	47317500	93900	93900	93900	93900	0
590	20240604	102500	47317500	93900	93900	93900	93900	0
591	20240604	102400	47317500	93900	93900	93900	93900	0
592	20240604	102300	47317500	93900	93900	93900	93900	0
593	20240604	102200	47317500	93900	93900	93900	93900	0
594	20240604	102100	47317500	93900	93900	93900	93900	0
595	20240604	102000	47317500	93900	94000	94000	93900	3
596	20240604	101900	47035600	94000	94000	94000	94000	0
597	20240604	101800	47035600	94000	94000	94000	94000	0
598	20240604	101700	47035600	94000	94000	94000	94000	0
599	20240604	101600	47035600	94000	94000	94000	94000	0
600	20240604	101500	47035600	94000	94000	94000	94000	0
601	20240604	101400	47035600	94000	94000	94000	94000	1
602	20240604	101300	46941600	94000	94000	94000	94000	0
603	20240604	101200	46941600	94000	94000	94000	94000	0
604	20240604	101100	46941600	94000	94000	94000	94000	1
605	20240604	101000	46847600	94100	94100	94100	94100	0
606	20240604	100900	46847600	94100	94100	94100	94100	0
607	20240604	100800	46847600	94100	94100	94100	94100	0
608	20240604	100700	46847600	94100	94100	94100	94100	27
609	20240604	100600	44306900	94100	94100	94100	94100	0
610	20240604	100500	44306900	94100	94100	94100	94100	0
611	20240604	100400	44306900	94100	94100	94100	94100	0
612	20240604	100300	44306900	94100	94100	94100	94100	0
613	20240604	100200	44306900	94100	95200	95200	94100	194
614	20240604	100100	25920900	95500	95500	95500	95500	0
615	20240604	100000	25920900	95500	95500	95500	95500	0
616	20240604	095900	25920900	95500	95500	95500	95500	0
617	20240604	095800	25920900	95500	95500	95500	95500	0
618	20240604	095700	25920900	95500	95500	95500	95500	0
619	20240604	095600	25920900	95500	95500	95500	95500	0
620	20240604	095500	25920900	95500	95500	95500	95500	11
621	20240604	095400	24870400	95500	95500	95500	95500	0
622	20240604	095300	24870400	95500	95500	95500	95500	0
623	20240604	095200	24870400	95500	95500	95500	95500	3
624	20240604	095100	24583900	95500	95500	95500	95500	0
625	20240604	095000	24583900	95500	95500	95500	95500	0
626	20240604	094900	24583900	95500	95500	95500	95500	0
627	20240604	094800	24583900	95500	95500	95500	95500	0
628	20240604	094700	24583900	95500	95500	95500	95500	0
629	20240604	094600	24583900	95500	95500	95500	95500	0
630	20240604	094500	24583900	95500	95500	95500	95500	0
631	20240604	094400	24583900	95500	95500	95500	95500	0
632	20240604	094300	24583900	95500	95500	95500	95500	0
633	20240604	094200	24583900	95500	95500	95500	95500	0
634	20240604	094100	24583900	95500	95500	95500	95500	1
635	20240604	094000	24488400	96300	96300	96300	96300	0
636	20240604	093900	24488400	96300	96300	96300	96300	0
637	20240604	093800	24488400	96300	96300	96300	96300	0
638	20240604	093700	24488400	96300	96300	96300	96300	0
639	20240604	093600	24488400	96300	96300	96300	96300	0
640	20240604	093500	24488400	96300	96300	96300	96300	0
641	20240604	093400	24488400	96300	96300	96300	96300	0
642	20240604	093300	24488400	96300	96300	96300	96300	0
643	20240604	093200	24488400	96300	96300	96300	96300	0
644	20240604	093100	24488400	96300	96300	96300	96300	0
645	20240604	093000	24488400	96300	96300	96300	96300	1
646	20240604	092900	24392100	96000	96000	96000	96000	34
647	20240604	092800	21128100	96500	96500	96500	96500	0
648	20240604	092700	21128100	96500	96500	96500	96500	0
649	20240604	092600	21128100	96500	96500	96500	96500	0
650	20240604	092500	21128100	96500	96500	96500	96500	0
651	20240604	092400	21128100	96500	96500	96500	96500	0
652	20240604	092300	21128100	96500	96500	96500	96500	0
653	20240604	092200	21128100	96500	96500	96500	96500	2
654	20240604	092100	20935100	96000	96300	96300	96000	213
655	20240604	092000	480400	96200	96200	96200	96200	0
656	20240604	091900	480400	96200	96200	96200	96200	0
657	20240604	091800	480400	96200	96200	96200	96200	2
658	20240604	091700	288000	96000	96000	96000	96000	0
659	20240604	091600	288000	96000	96000	96000	96000	0
660	20240604	091500	288000	96000	96000	96000	96000	0
661	20240604	091400	288000	96000	96000	96000	96000	0
662	20240604	091300	288000	96000	96000	96000	96000	0
663	20240604	091200	288000	96000	96000	96000	96000	0
664	20240604	091100	288000	96000	96000	96000	96000	0
665	20240604	091000	288000	96000	96000	96000	96000	0
666	20240604	090900	288000	96000	96000	96000	96000	0
667	20240604	090800	288000	96000	96000	96000	96000	0
668	20240604	090700	288000	96000	96000	96000	96000	0
669	20240604	090600	288000	96000	96000	96000	96000	0
670	20240604	090500	288000	96000	96000	96000	96000	0
671	20240604	090400	288000	96000	96000	96000	96000	0
672	20240604	090300	288000	96000	96000	96000	96000	0
673	20240604	090200	288000	96000	96000	96000	96000	0
674	20240604	090100	288000	96000	96000	96000	96000	0
675	20240604	090000	288000	96000	96000	96000	96000	3