KissMeData/134790/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	202300	40183850	26900	26900	26900	26900	64
3	20240603	202200	40183850	26900	26900	26900	26900	0
4	20240603	202100	40183850	26900	26900	26900	26900	0
5	20240603	202000	40183850	26900	26900	26900	26900	0
6	20240603	201900	40183850	26900	26900	26900	26900	0
7	20240603	201800	40183850	26900	26900	26900	26900	0
8	20240603	201700	40183850	26900	26900	26900	26900	0
9	20240603	201600	40183850	26900	26900	26900	26900	0
10	20240603	201500	40183850	26900	26900	26900	26900	0
11	20240603	201400	40183850	26900	26900	26900	26900	0
12	20240603	201300	40183850	26900	26900	26900	26900	0
13	20240603	201200	40183850	26900	26900	26900	26900	0
14	20240603	201100	40183850	26900	26900	26900	26900	0
15	20240603	201000	40183850	26900	26900	26900	26900	0
16	20240603	200900	40183850	26900	26900	26900	26900	0
17	20240603	200800	40183850	26900	26900	26900	26900	0
18	20240603	200700	40183850	26900	26900	26900	26900	0
19	20240603	200600	40183850	26900	26900	26900	26900	0
20	20240603	200500	40183850	26900	26900	26900	26900	0
21	20240603	200400	40183850	26900	26900	26900	26900	0
22	20240603	200300	40183850	26900	26900	26900	26900	0
23	20240603	200200	40183850	26900	26900	26900	26900	0
24	20240603	200100	40183850	26900	26900	26900	26900	0
25	20240603	200000	40183850	26900	26900	26900	26900	0
26	20240603	195900	40183850	26900	26900	26900	26900	0
27	20240603	195800	40183850	26900	26900	26900	26900	0
28	20240603	195700	40183850	26900	26900	26900	26900	0
29	20240603	195600	40183850	26900	26900	26900	26900	0
30	20240603	195500	40183850	26900	26900	26900	26900	0
31	20240603	195400	40183850	26900	26900	26900	26900	0
32	20240603	195300	40183850	26900	26900	26900	26900	64
33	20240603	195200	40183850	26900	26900	26900	26900	0
34	20240603	195100	40183850	26900	26900	26900	26900	0
35	20240603	195000	40183850	26900	26900	26900	26900	0
36	20240603	194900	40183850	26900	26900	26900	26900	0
37	20240603	194800	40183850	26900	26900	26900	26900	0
38	20240603	194700	40183850	26900	26900	26900	26900	0
39	20240603	194600	40183850	26900	26900	26900	26900	0
40	20240603	194500	40183850	26900	26900	26900	26900	0
41	20240603	194400	40183850	26900	26900	26900	26900	0
42	20240603	194300	40183850	26900	26900	26900	26900	0
43	20240603	194200	40183850	26900	26900	26900	26900	0
44	20240603	194100	40183850	26900	26900	26900	26900	0
45	20240603	194000	40183850	26900	26900	26900	26900	0
46	20240603	193900	40183850	26900	26900	26900	26900	0
47	20240603	193800	40183850	26900	26900	26900	26900	0
48	20240603	193700	40183850	26900	26900	26900	26900	0
49	20240603	193600	40183850	26900	26900	26900	26900	0
50	20240603	193500	40183850	26900	26900	26900	26900	0
51	20240603	193400	40183850	26900	26900	26900	26900	0
52	20240603	193300	40183850	26900	26900	26900	26900	0
53	20240603	193200	40183850	26900	26900	26900	26900	0
54	20240603	193100	40183850	26900	26900	26900	26900	0
55	20240603	193000	40183850	26900	26900	26900	26900	0
56	20240603	192900	40183850	26900	26900	26900	26900	0
57	20240603	192800	40183850	26900	26900	26900	26900	0
58	20240603	192700	40183850	26900	26900	26900	26900	0
59	20240603	192600	40183850	26900	26900	26900	26900	0
60	20240603	192500	40183850	26900	26900	26900	26900	0
61	20240603	192400	40183850	26900	26900	26900	26900	0
62	20240603	192300	40183850	26900	26900	26900	26900	64
63	20240603	192200	40183850	26900	26900	26900	26900	0
64	20240603	192100	40183850	26900	26900	26900	26900	0
65	20240603	192000	40183850	26900	26900	26900	26900	0
66	20240603	191900	40183850	26900	26900	26900	26900	0
67	20240603	191800	40183850	26900	26900	26900	26900	0
68	20240603	191700	40183850	26900	26900	26900	26900	0
69	20240603	191600	40183850	26900	26900	26900	26900	0
70	20240603	191500	40183850	26900	26900	26900	26900	0
71	20240603	191400	40183850	26900	26900	26900	26900	0
72	20240603	191300	40183850	26900	26900	26900	26900	0
73	20240603	191200	40183850	26900	26900	26900	26900	0
74	20240603	191100	40183850	26900	26900	26900	26900	0
75	20240603	191000	40183850	26900	26900	26900	26900	0
76	20240603	190900	40183850	26900	26900	26900	26900	0
77	20240603	190800	40183850	26900	26900	26900	26900	0
78	20240603	190700	40183850	26900	26900	26900	26900	0
79	20240603	190600	40183850	26900	26900	26900	26900	0
80	20240603	190500	40183850	26900	26900	26900	26900	0
81	20240603	190400	40183850	26900	26900	26900	26900	0
82	20240603	190300	40183850	26900	26900	26900	26900	0
83	20240603	190200	40183850	26900	26900	26900	26900	0
84	20240603	190100	40183850	26900	26900	26900	26900	0
85	20240603	190000	40183850	26900	26900	26900	26900	0
86	20240603	185900	40183850	26900	26900	26900	26900	0
87	20240603	185800	40183850	26900	26900	26900	26900	0
88	20240603	185700	40183850	26900	26900	26900	26900	0
89	20240603	185600	40183850	26900	26900	26900	26900	0
90	20240603	185500	40183850	26900	26900	26900	26900	0
91	20240603	185400	40183850	26900	26900	26900	26900	0
92	20240603	185300	40183850	26900	26900	26900	26900	64
93	20240603	185200	40183850	26900	26900	26900	26900	0
94	20240603	185100	40183850	26900	26900	26900	26900	0
95	20240603	185000	40183850	26900	26900	26900	26900	0
96	20240603	184900	40183850	26900	26900	26900	26900	0
97	20240603	184800	40183850	26900	26900	26900	26900	0
98	20240603	184700	40183850	26900	26900	26900	26900	0
99	20240603	184600	40183850	26900	26900	26900	26900	0
100	20240603	184500	40183850	26900	26900	26900	26900	0
101	20240603	184400	40183850	26900	26900	26900	26900	0
102	20240603	184300	40183850	26900	26900	26900	26900	0
103	20240603	184200	40183850	26900	26900	26900	26900	0
104	20240603	184100	40183850	26900	26900	26900	26900	0
105	20240603	184000	40183850	26900	26900	26900	26900	0
106	20240603	183900	40183850	26900	26900	26900	26900	0
107	20240603	183800	40183850	26900	26900	26900	26900	0
108	20240603	183700	40183850	26900	26900	26900	26900	0
109	20240603	183600	40183850	26900	26900	26900	26900	0
110	20240603	183500	40183850	26900	26900	26900	26900	0
111	20240603	183400	40183850	26900	26900	26900	26900	0
112	20240603	183300	40183850	26900	26900	26900	26900	0
113	20240603	183200	40183850	26900	26900	26900	26900	0
114	20240603	183100	40183850	26900	26900	26900	26900	0
115	20240603	183000	40183850	26900	26900	26900	26900	0
116	20240603	182900	40183850	26900	26900	26900	26900	0
117	20240603	182800	40183850	26900	26900	26900	26900	0
118	20240603	182700	40183850	26900	26900	26900	26900	0
119	20240603	182600	40183850	26900	26900	26900	26900	0
120	20240603	182500	40183850	26900	26900	26900	26900	0
121	20240603	182400	40183850	26900	26900	26900	26900	0
122	20240603	182300	40183850	26900	26900	26900	26900	64
123	20240603	182200	40183850	26900	26900	26900	26900	0
124	20240603	182100	40183850	26900	26900	26900	26900	0
125	20240603	182000	40183850	26900	26900	26900	26900	0
126	20240603	181900	40183850	26900	26900	26900	26900	0
127	20240603	181800	40183850	26900	26900	26900	26900	0
128	20240603	181700	40183850	26900	26900	26900	26900	0
129	20240603	181600	40183850	26900	26900	26900	26900	0
130	20240603	181500	40183850	26900	26900	26900	26900	0
131	20240603	181400	40183850	26900	26900	26900	26900	0
132	20240603	181300	40183850	26900	26900	26900	26900	0
133	20240603	181200	40183850	26900	26900	26900	26900	0
134	20240603	181100	40183850	26900	26900	26900	26900	0
135	20240603	181000	40183850	26900	26900	26900	26900	0
136	20240603	180900	40183850	26900	26900	26900	26900	0
137	20240603	180800	40183850	26900	26900	26900	26900	0
138	20240603	180700	40183850	26900	26900	26900	26900	0
139	20240603	180600	40183850	26900	26900	26900	26900	0
140	20240603	180500	40183850	26900	26900	26900	26900	0
141	20240603	180400	40183850	26900	26900	26900	26900	0
142	20240603	180300	40183850	26900	26900	26900	26900	0
143	20240603	180200	40183850	26900	26900	26900	26900	0
144	20240603	180100	40183850	26900	26900	26900	26900	0
145	20240603	180000	40183850	26900	26900	26900	26900	0
146	20240603	175900	40183850	26900	26900	26900	26900	0
147	20240603	175800	40183850	26900	26900	26900	26900	0
148	20240603	175700	40183850	26900	26900	26900	26900	0
149	20240603	175600	40183850	26900	26900	26900	26900	0
150	20240603	175500	40183850	26900	26900	26900	26900	0
151	20240603	175400	40183850	26900	26900	26900	26900	0
152	20240603	175300	40183850	26900	26900	26900	26900	64
153	20240603	175200	40183850	26900	26900	26900	26900	0
154	20240603	175100	40183850	26900	26900	26900	26900	0
155	20240603	175000	40183850	26900	26900	26900	26900	0
156	20240603	174900	40183850	26900	26900	26900	26900	0
157	20240603	174800	40183850	26900	26900	26900	26900	0
158	20240603	174700	40183850	26900	26900	26900	26900	0
159	20240603	174600	40183850	26900	26900	26900	26900	0
160	20240603	174500	40183850	26900	26900	26900	26900	0
161	20240603	174400	40183850	26900	26900	26900	26900	0
162	20240603	174300	40183850	26900	26900	26900	26900	0
163	20240603	174200	40183850	26900	26900	26900	26900	0
164	20240603	174100	40183850	26900	26900	26900	26900	0
165	20240603	174000	40183850	26900	26900	26900	26900	0
166	20240603	173900	40183850	26900	26900	26900	26900	0
167	20240603	173800	40183850	26900	26900	26900	26900	0
168	20240603	173700	40183850	26900	26900	26900	26900	0
169	20240603	173600	40183850	26900	26900	26900	26900	0
170	20240603	173500	40183850	26900	26900	26900	26900	0
171	20240603	173400	40183850	26900	26900	26900	26900	0
172	20240603	173300	40183850	26900	26900	26900	26900	0
173	20240603	173200	40183850	26900	26900	26900	26900	0
174	20240603	173100	40183850	26900	26900	26900	26900	0
175	20240603	173000	40183850	26900	26900	26900	26900	0
176	20240603	172900	40183850	26900	26900	26900	26900	0
177	20240603	172800	40183850	26900	26900	26900	26900	0
178	20240603	172700	40183850	26900	26900	26900	26900	0
179	20240603	172600	40183850	26900	26900	26900	26900	0
180	20240603	172500	40183850	26900	26900	26900	26900	0
181	20240603	172400	40183850	26900	26900	26900	26900	0
182	20240603	172300	40183850	26900	26900	26900	26900	64
183	20240603	172200	40183850	26900	26900	26900	26900	0
184	20240603	172100	40183850	26900	26900	26900	26900	0
185	20240603	172000	40183850	26900	26900	26900	26900	0
186	20240603	171900	40183850	26900	26900	26900	26900	0
187	20240603	171800	40183850	26900	26900	26900	26900	0
188	20240603	171700	40183850	26900	26900	26900	26900	0
189	20240603	171600	40183850	26900	26900	26900	26900	0
190	20240603	171500	40183850	26900	26900	26900	26900	0
191	20240603	171400	40183850	26900	26900	26900	26900	0
192	20240603	171300	40183850	26900	26900	26900	26900	0
193	20240603	171200	40183850	26900	26900	26900	26900	0
194	20240603	171100	40183850	26900	26900	26900	26900	0
195	20240603	171000	40183850	26900	26900	26900	26900	0
196	20240603	170900	40183850	26900	26900	26900	26900	0
197	20240603	170800	40183850	26900	26900	26900	26900	0
198	20240603	170700	40183850	26900	26900	26900	26900	0
199	20240603	170600	40183850	26900	26900	26900	26900	0
200	20240603	170500	40183850	26900	26900	26900	26900	0
201	20240603	170400	40183850	26900	26900	26900	26900	0
202	20240603	170300	40183850	26900	26900	26900	26900	0
203	20240603	170200	40183850	26900	26900	26900	26900	0
204	20240603	170100	40183850	26900	26900	26900	26900	0
205	20240603	170000	40183850	26900	26900	26900	26900	0
206	20240603	165900	40183850	26900	26900	26900	26900	0
207	20240603	165800	40183850	26900	26900	26900	26900	0
208	20240603	165700	40183850	26900	26900	26900	26900	0
209	20240603	165600	40183850	26900	26900	26900	26900	0
210	20240603	165500	40183850	26900	26900	26900	26900	0
211	20240603	165400	40183850	26900	26900	26900	26900	0
212	20240603	165300	40183850	26900	26900	26900	26900	64
213	20240603	165200	40183850	26900	26900	26900	26900	0
214	20240603	165100	40183850	26900	26900	26900	26900	0
215	20240603	165000	40183850	26900	26900	26900	26900	0
216	20240603	164900	40183850	26900	26900	26900	26900	0
217	20240603	164800	40183850	26900	26900	26900	26900	0
218	20240603	164700	40183850	26900	26900	26900	26900	0
219	20240603	164600	40183850	26900	26900	26900	26900	0
220	20240603	164500	40183850	26900	26900	26900	26900	0
221	20240603	164400	40183850	26900	26900	26900	26900	0
222	20240603	164300	40183850	26900	26900	26900	26900	0
223	20240603	164200	40183850	26900	26900	26900	26900	0
224	20240603	164100	40183850	26900	26900	26900	26900	0
225	20240603	164000	40183850	26900	26900	26900	26900	0
226	20240603	163900	40183850	26900	26900	26900	26900	0
227	20240603	163800	40183850	26900	26900	26900	26900	0
228	20240603	163700	40183850	26900	26900	26900	26900	0
229	20240603	163600	40183850	26900	26900	26900	26900	0
230	20240603	163500	40183850	26900	26900	26900	26900	0
231	20240603	163400	40183850	26900	26900	26900	26900	0
232	20240603	163300	40183850	26900	26900	26900	26900	0
233	20240603	163200	40183850	26900	26900	26900	26900	0
234	20240603	163100	40183850	26900	26900	26900	26900	0
235	20240603	163000	40183850	26900	26900	26900	26900	0
236	20240603	162900	40183850	26900	26900	26900	26900	0
237	20240603	162800	40183850	26900	26900	26900	26900	0
238	20240603	162700	40183850	26900	26900	26900	26900	0
239	20240603	162600	40183850	26900	26900	26900	26900	0
240	20240603	162500	40183850	26900	26900	26900	26900	0
241	20240603	162400	40183850	26900	26900	26900	26900	0
242	20240603	162300	40183850	26900	26900	26900	26900	64
243	20240603	162200	40183850	26900	26900	26900	26900	0
244	20240603	162100	40183850	26900	26900	26900	26900	0
245	20240603	162000	40183850	26900	26900	26900	26900	0
246	20240603	161900	40183850	26900	26900	26900	26900	0
247	20240603	161800	40183850	26900	26900	26900	26900	0
248	20240603	161700	40183850	26900	26900	26900	26900	0
249	20240603	161600	40183850	26900	26900	26900	26900	0
250	20240603	161500	40183850	26900	26900	26900	26900	0
251	20240603	161400	40183850	26900	26900	26900	26900	0
252	20240603	161300	40183850	26900	26900	26900	26900	0
253	20240603	161200	40183850	26900	26900	26900	26900	0
254	20240603	161100	40183850	26900	26900	26900	26900	0
255	20240603	161000	40183850	26900	26900	26900	26900	0
256	20240603	160900	40183850	26900	26900	26900	26900	0
257	20240603	160800	40183850	26900	26900	26900	26900	0
258	20240603	160700	40183850	26900	26900	26900	26900	0
259	20240603	160600	40183850	26900	26900	26900	26900	0
260	20240603	160500	40183850	26900	26900	26900	26900	0
261	20240603	160400	40183850	26900	26900	26900	26900	0
262	20240603	160300	40183850	26900	26900	26900	26900	0
263	20240603	160200	40183850	26900	26900	26900	26900	0
264	20240603	160100	40183850	26900	26900	26900	26900	0
265	20240603	160000	40183850	26900	26900	26900	26900	0
266	20240603	155900	40183850	26900	26900	26900	26900	0
267	20240603	155800	40183850	26900	26900	26900	26900	0
268	20240603	155700	40183850	26900	26900	26900	26900	0
269	20240603	155600	40183850	26900	26900	26900	26900	0
270	20240603	155500	40183850	26900	26900	26900	26900	0
271	20240603	155400	40183850	26900	26900	26900	26900	0
272	20240603	155300	40183850	26900	26900	26900	26900	64
273	20240603	155200	40183850	26900	26900	26900	26900	0
274	20240603	155100	40183850	26900	26900	26900	26900	0
275	20240603	155000	40183850	26900	26900	26900	26900	0
276	20240603	154900	40183850	26900	26900	26900	26900	0
277	20240603	154800	40183850	26900	26900	26900	26900	0
278	20240603	154700	40183850	26900	26900	26900	26900	0
279	20240603	154600	40183850	26900	26900	26900	26900	0
280	20240603	154500	40183850	26900	26900	26900	26900	0
281	20240603	154400	40183850	26900	26900	26900	26900	0
282	20240603	154300	40183850	26900	26900	26900	26900	0
283	20240603	154200	40183850	26900	26900	26900	26900	0
284	20240603	154100	40183850	26900	26900	26900	26900	0
285	20240603	154000	40183850	26900	26900	26900	26900	0
286	20240603	153900	40183850	26900	26900	26900	26900	0
287	20240603	153800	40183850	26900	26900	26900	26900	0
288	20240603	153700	40183850	26900	26900	26900	26900	0
289	20240603	153600	40183850	26900	26900	26900	26900	0
290	20240603	153500	40183850	26900	26900	26900	26900	0
291	20240603	153400	40183850	26900	26900	26900	26900	0
292	20240603	153300	40183850	26900	26900	26900	26900	0
293	20240603	153200	40183850	26900	26900	26900	26900	0
294	20240603	153100	40183850	26900	26900	26900	26900	0
295	20240603	153000	40183850	26900	26900	26900	26900	64
296	20240603	152900	38462250	27000	27000	27000	27000	0
297	20240603	152800	38462250	27000	27000	27000	27000	0
298	20240603	152700	38462250	27000	27000	27000	27000	0
299	20240603	152600	38462250	27000	27000	27000	27000	0
300	20240603	152500	38462250	27000	27000	27000	27000	0
301	20240603	152400	38462250	27000	27000	27000	27000	0
302	20240603	152300	38462250	27000	27000	27000	27000	0
303	20240603	152200	38462250	27000	27000	27000	27000	0
304	20240603	152100	38462250	27000	27000	27000	27000	0
305	20240603	152000	38462250	27000	27000	27000	27000	0
306	20240603	151900	38462250	27000	27000	27000	27000	0
307	20240603	151800	38462250	27000	27000	27000	27000	0
308	20240603	151700	38462250	27000	27000	27000	27000	7
309	20240603	151600	38273250	27000	27000	27000	27000	1
310	20240603	151500	38246250	27000	27000	27000	27000	0
311	20240603	151400	38246250	27000	27000	27000	27000	4
312	20240603	151300	38138250	26900	26900	26900	26900	0
313	20240603	151200	38138250	26900	26900	26900	26900	0
314	20240603	151100	38138250	26900	26900	26900	26900	0
315	20240603	151000	38138250	26900	26900	26900	26900	0
316	20240603	150900	38138250	26900	26900	26900	26900	0
317	20240603	150800	38138250	26900	26900	26900	26900	0
318	20240603	150700	38138250	26900	26900	26900	26900	0
319	20240603	150600	38138250	26900	26900	26900	26900	0
320	20240603	150500	38138250	26900	26900	26900	26900	8
321	20240603	150400	37923050	26900	26900	26900	26900	0
322	20240603	150300	37923050	26900	26900	26900	26900	0
323	20240603	150200	37923050	26900	26900	26900	26900	0
324	20240603	150100	37923050	26900	26900	26900	26900	0
325	20240603	150000	37923050	26900	26900	26900	26900	0
326	20240603	145900	37923050	26900	26900	26900	26900	0
327	20240603	145800	37923050	26900	26900	26900	26900	0
328	20240603	145700	37923050	26900	26900	26900	26900	0
329	20240603	145600	37923050	26900	26900	26900	26900	0
330	20240603	145500	37923050	26900	26900	26900	26900	0
331	20240603	145400	37923050	26900	26900	26900	26900	0
332	20240603	145300	37923050	26900	26900	26900	26900	0
333	20240603	145200	37923050	26900	26900	26900	26900	0
334	20240603	145100	37923050	26900	26900	26900	26900	0
335	20240603	145000	37923050	26900	26900	26900	26900	0
336	20240603	144900	37923050	26900	26900	26900	26900	0
337	20240603	144800	37923050	26900	26900	26900	26900	0
338	20240603	144700	37923050	26900	26900	26900	26900	0
339	20240603	144600	37923050	26900	26900	26900	26900	0
340	20240603	144500	37923050	26900	26900	26900	26900	0
341	20240603	144400	37923050	26900	26900	26900	26900	0
342	20240603	144300	37923050	26900	26900	26900	26900	100
343	20240603	144200	35233050	27000	27000	27000	27000	0
344	20240603	144100	35233050	27000	27000	27000	27000	0
345	20240603	144000	35233050	27000	27000	27000	27000	0
346	20240603	143900	35233050	27000	27000	27000	27000	0
347	20240603	143800	35233050	27000	27000	27000	27000	0
348	20240603	143700	35233050	27000	27000	27000	27000	0
349	20240603	143600	35233050	27000	27000	27000	27000	0
350	20240603	143500	35233050	27000	27000	27000	27000	0
351	20240603	143400	35233050	27000	27000	27000	27000	0
352	20240603	143300	35233050	27000	27000	27000	27000	0
353	20240603	143200	35233050	27000	27000	27000	27000	0
354	20240603	143100	35233050	27000	27000	27000	27000	0
355	20240603	143000	35233050	27000	27000	27000	27000	0
356	20240603	142900	35233050	27000	27000	27000	27000	54
357	20240603	142800	33775050	27000	27000	27000	27000	0
358	20240603	142700	33775050	27000	27000	27000	27000	0
359	20240603	142600	33775050	27000	27000	27000	27000	0
360	20240603	142500	33775050	27000	27000	27000	27000	0
361	20240603	142400	33775050	27000	27000	27000	27000	0
362	20240603	142300	33775050	27000	27000	27000	27000	0
363	20240603	142200	33775050	27000	27000	27000	27000	0
364	20240603	142100	33775050	27000	27000	27000	27000	0
365	20240603	142000	33775050	27000	27000	27000	27000	0
366	20240603	141900	33775050	27000	27000	27000	27000	0
367	20240603	141800	33775050	27000	27000	27000	27000	0
368	20240603	141700	33775050	27000	27000	27000	27000	0
369	20240603	141600	33775050	27000	27000	27000	27000	0
370	20240603	141500	33775050	27000	27000	27000	27000	0
371	20240603	141400	33775050	27000	27000	27000	27000	0
372	20240603	141300	33775050	27000	27000	27000	27000	0
373	20240603	141200	33775050	27000	27000	27000	27000	0
374	20240603	141100	33775050	27000	27000	27000	27000	0
375	20240603	141000	33775050	27000	27000	27000	27000	0
376	20240603	140900	33775050	27000	27000	27000	27000	0
377	20240603	140800	33775050	27000	27000	27000	27000	12
378	20240603	140700	33451050	27000	27000	27000	27000	0
379	20240603	140600	33451050	27000	27000	27000	27000	0
380	20240603	140500	33451050	27000	27000	27000	27000	17
381	20240603	140400	32992050	27000	27000	27000	27000	0
382	20240603	140300	32992050	27000	27000	27000	27000	0
383	20240603	140200	32992050	27000	27000	27000	27000	10
384	20240603	140100	32722050	27000	27000	27000	27000	10
385	20240603	140000	32452050	27000	27000	27000	27000	0
386	20240603	135900	32452050	27000	27000	27000	27000	0
387	20240603	135800	32452050	27000	27000	27000	27000	4
388	20240603	135700	32344050	27050	27050	27050	27050	0
389	20240603	135600	32344050	27050	27050	27050	27050	0
390	20240603	135500	32344050	27050	27050	27050	27050	0
391	20240603	135400	32344050	27050	27050	27050	27050	0
392	20240603	135300	32344050	27050	27050	27050	27050	0
393	20240603	135200	32344050	27050	27050	27050	27050	0
394	20240603	135100	32344050	27050	27050	27050	27050	0
395	20240603	135000	32344050	27050	27050	27050	27050	1
396	20240603	134900	32317000	27050	27050	27050	27050	0
397	20240603	134800	32317000	27050	27050	27050	27050	0
398	20240603	134700	32317000	27050	27050	27050	27050	0
399	20240603	134600	32317000	27050	27050	27050	27050	0
400	20240603	134500	32317000	27050	27050	27050	27050	0
401	20240603	134400	32317000	27050	27050	27050	27050	0
402	20240603	134300	32317000	27050	27050	27050	27050	0
403	20240603	134200	32317000	27050	27050	27050	27050	0
404	20240603	134100	32317000	27050	27050	27050	27050	0
405	20240603	134000	32317000	27050	27050	27050	27050	0
406	20240603	133900	32317000	27050	27050	27050	27050	0
407	20240603	133800	32317000	27050	27050	27050	27050	6
408	20240603	133700	32154700	27050	27050	27050	27050	0
409	20240603	133600	32154700	27050	27050	27050	27050	40
410	20240603	133500	31072700	27050	27050	27050	27050	0
411	20240603	133400	31072700	27050	27050	27050	27050	0
412	20240603	133300	31072700	27050	27050	27050	27050	0
413	20240603	133200	31072700	27050	27050	27050	27050	6
414	20240603	133100	30910400	26900	26900	26900	26900	0
415	20240603	133000	30910400	26900	26900	26900	26900	0
416	20240603	132900	30910400	26900	26900	26900	26900	0
417	20240603	132800	30910400	26900	26900	26900	26900	0
418	20240603	132700	30910400	26900	26900	26900	26900	0
419	20240603	132600	30910400	26900	26900	26900	26900	8
420	20240603	132500	30695200	26900	26900	26900	26900	0
421	20240603	132400	30695200	26900	26900	26900	26900	0
422	20240603	132300	30695200	26900	26900	26900	26900	0
423	20240603	132200	30695200	26900	26900	26900	26900	0
424	20240603	132100	30695200	26900	26900	26900	26900	0
425	20240603	132000	30695200	26900	26900	26900	26900	0
426	20240603	131900	30695200	26900	26900	26900	26900	0
427	20240603	131800	30695200	26900	26900	26900	26900	0
428	20240603	131700	30695200	26900	26900	26900	26900	0
429	20240603	131600	30695200	26900	26900	26900	26900	0
430	20240603	131500	30695200	26900	26900	26900	26900	0
431	20240603	131400	30695200	26900	26900	26900	26900	0
432	20240603	131300	30695200	26900	26900	26900	26900	0
433	20240603	131200	30695200	26900	26900	26900	26900	0
434	20240603	131100	30695200	26900	26900	26900	26900	0
435	20240603	131000	30695200	26900	26900	26900	26900	0
436	20240603	130900	30695200	26900	26900	26900	26900	0
437	20240603	130800	30695200	26900	26900	26900	26900	0
438	20240603	130700	30695200	26900	26900	26900	26900	0
439	20240603	130600	30695200	26900	26900	26900	26900	0
440	20240603	130500	30695200	26900	26900	26900	26900	0
441	20240603	130400	30695200	26900	26900	26900	26900	0
442	20240603	130300	30695200	26900	26900	26900	26900	0
443	20240603	130200	30695200	26900	26900	26900	26900	0
444	20240603	130100	30695200	26900	26900	26900	26900	0
445	20240603	130000	30695200	26900	26900	26900	26900	0
446	20240603	125900	30695200	26900	26900	26900	26900	0
447	20240603	125800	30695200	26900	26900	26900	26900	0
448	20240603	125700	30695200	26900	26900	26900	26900	4
449	20240603	125600	30587600	26900	26900	26900	26900	0
450	20240603	125500	30587600	26900	26900	26900	26900	0
451	20240603	125400	30587600	26900	26900	26900	26900	0
452	20240603	125300	30587600	26900	26900	26900	26900	0
453	20240603	125200	30587600	26900	26900	26900	26900	0
454	20240603	125100	30587600	26900	26900	26900	26900	0
455	20240603	125000	30587600	26900	26900	26900	26900	0
456	20240603	124900	30587600	26900	26950	26950	26900	64
457	20240603	124800	28863700	27000	27000	27000	27000	0
458	20240603	124700	28863700	27000	27000	27000	27000	0
459	20240603	124600	28863700	27000	27000	27000	27000	0
460	20240603	124500	28863700	27000	27000	27000	27000	82
461	20240603	124400	26649700	27050	27050	27050	27050	3
462	20240603	124300	26568550	27050	27050	27050	27050	0
463	20240603	124200	26568550	27050	27050	27050	27050	0
464	20240603	124100	26568550	27050	27050	27050	27050	0
465	20240603	124000	26568550	27050	27050	27050	27050	0
466	20240603	123900	26568550	27050	27050	27050	27050	0
467	20240603	123800	26568550	27050	27050	27050	27050	0
468	20240603	123700	26568550	27050	27050	27050	27050	0
469	20240603	123600	26568550	27050	27050	27050	27050	19
470	20240603	123500	26054600	27150	27150	27150	27150	0
471	20240603	123400	26054600	27150	27150	27150	27150	0
472	20240603	123300	26054600	27150	27150	27150	27150	0
473	20240603	123200	26054600	27150	27150	27150	27150	0
474	20240603	123100	26054600	27150	27150	27150	27150	0
475	20240603	123000	26054600	27150	27150	27150	27150	0
476	20240603	122900	26054600	27150	27150	27150	27150	0
477	20240603	122800	26054600	27150	27150	27150	27150	0
478	20240603	122700	26054600	27150	27150	27150	27150	0
479	20240603	122600	26054600	27150	27150	27150	27150	0
480	20240603	122500	26054600	27150	27150	27150	27150	0
481	20240603	122400	26054600	27150	27150	27150	27150	0
482	20240603	122300	26054600	27150	27150	27150	27150	30
483	20240603	122200	25240100	27150	27150	27150	27150	0
484	20240603	122100	25240100	27150	27150	27150	27150	0
485	20240603	122000	25240100	27150	27150	27150	27150	1
486	20240603	121900	25212950	27150	27150	27150	27150	0
487	20240603	121800	25212950	27150	27150	27150	27150	0
488	20240603	121700	25212950	27150	27150	27150	27150	0
489	20240603	121600	25212950	27150	27150	27150	27150	0
490	20240603	121500	25212950	27150	27150	27150	27150	0
491	20240603	121400	25212950	27150	27150	27150	27150	0
492	20240603	121300	25212950	27150	27150	27150	27150	0
493	20240603	121200	25212950	27150	27150	27150	27150	0
494	20240603	121100	25212950	27150	27150	27150	27150	0
495	20240603	121000	25212950	27150	27150	27150	27150	0
496	20240603	120900	25212950	27150	27150	27150	27150	0
497	20240603	120800	25212950	27150	27150	27150	27150	0
498	20240603	120700	25212950	27150	27150	27150	27150	0
499	20240603	120600	25212950	27150	27150	27150	27150	0
500	20240603	120500	25212950	27150	27150	27150	27150	0
501	20240603	120400	25212950	27150	27150	27150	27150	0
502	20240603	120300	25212950	27150	27150	27150	27150	0
503	20240603	120200	25212950	27150	27150	27150	27150	0
504	20240603	120100	25212950	27150	27150	27150	27150	0
505	20240603	120000	25212950	27150	27150	27150	27150	0
506	20240603	115900	25212950	27150	27150	27150	27150	0
507	20240603	115800	25212950	27150	27150	27150	27150	8
508	20240603	115700	24995750	27150	27150	27150	27150	0
509	20240603	115600	24995750	27150	27150	27150	27150	0
510	20240603	115500	24995750	27150	27150	27150	27150	0
511	20240603	115400	24995750	27150	27150	27150	27150	0
512	20240603	115300	24995750	27150	27150	27150	27150	0
513	20240603	115200	24995750	27150	27150	27150	27150	0
514	20240603	115100	24995750	27150	27150	27150	27150	0
515	20240603	115000	24995750	27150	27150	27150	27150	0
516	20240603	114900	24995750	27150	27150	27150	27150	0
517	20240603	114800	24995750	27150	27150	27150	27150	0
518	20240603	114700	24995750	27150	27150	27150	27150	0
519	20240603	114600	24995750	27150	27150	27150	27150	4
520	20240603	114500	24887150	27100	27100	27100	27100	0
521	20240603	114400	24887150	27100	27100	27100	27100	0
522	20240603	114300	24887150	27100	27100	27100	27100	0
523	20240603	114200	24887150	27100	27100	27100	27100	0
524	20240603	114100	24887150	27100	27100	27100	27100	0
525	20240603	114000	24887150	27100	27100	27100	27100	0
526	20240603	113900	24887150	27100	27100	27100	27100	0
527	20240603	113800	24887150	27100	27100	27100	27100	0
528	20240603	113700	24887150	27100	27100	27100	27100	0
529	20240603	113600	24887150	27100	27100	27100	27100	0
530	20240603	113500	24887150	27100	27050	27100	27050	108
531	20240603	113400	21960500	27050	27050	27050	27050	0
532	20240603	113300	21960500	27050	27050	27050	27050	0
533	20240603	113200	21960500	27050	27050	27050	27050	0
534	20240603	113100	21960500	27050	27050	27050	27050	0
535	20240603	113000	21960500	27050	27050	27050	27050	0
536	20240603	112900	21960500	27050	27050	27050	27050	0
537	20240603	112800	21960500	27050	27050	27050	27050	0
538	20240603	112700	21960500	27050	27050	27050	27050	0
539	20240603	112600	21960500	27050	27050	27050	27050	0
540	20240603	112500	21960500	27050	27050	27050	27050	0
541	20240603	112400	21960500	27050	27050	27050	27050	0
542	20240603	112300	21960500	27050	27050	27050	27050	64
543	20240603	112200	20229300	27000	27000	27000	27000	0
544	20240603	112100	20229300	27000	27000	27000	27000	11
545	20240603	112000	19932300	26850	26850	26850	26850	0
546	20240603	111900	19932300	26850	26850	26850	26850	0
547	20240603	111800	19932300	26850	26850	26850	26850	0
548	20240603	111700	19932300	26850	26850	26850	26850	0
549	20240603	111600	19932300	26850	26850	26850	26850	0
550	20240603	111500	19932300	26850	26850	26850	26850	0
551	20240603	111400	19932300	26850	26850	26850	26850	0
552	20240603	111300	19932300	26850	26850	26850	26850	0
553	20240603	111200	19932300	26850	26850	26850	26850	0
554	20240603	111100	19932300	26850	26850	26850	26850	0
555	20240603	111000	19932300	26850	26850	26850	26850	0
556	20240603	110900	19932300	26850	26850	26850	26850	0
557	20240603	110800	19932300	26850	26850	26850	26850	0
558	20240603	110700	19932300	26850	26850	26850	26850	0
559	20240603	110600	19932300	26850	27000	27000	26800	61
560	20240603	110500	18293850	27000	27000	27000	27000	0
561	20240603	110400	18293850	27000	27000	27000	27000	0
562	20240603	110300	18293850	27000	27000	27000	27000	12
563	20240603	110200	17969850	27000	27000	27000	27000	0
564	20240603	110100	17969850	27000	27000	27000	27000	0
565	20240603	110000	17969850	27000	27000	27000	27000	0
566	20240603	105900	17969850	27000	27000	27000	27000	0
567	20240603	105800	17969850	27000	27000	27000	27000	0
568	20240603	105700	17969850	27000	27000	27000	27000	0
569	20240603	105600	17969850	27000	27000	27000	27000	18
570	20240603	105500	17483850	27050	27050	27050	27050	0
571	20240603	105400	17483850	27050	27050	27050	27050	0
572	20240603	105300	17483850	27050	27050	27050	27050	0
573	20240603	105200	17483850	27050	27050	27050	27050	0
574	20240603	105100	17483850	27050	27050	27050	27050	0
575	20240603	105000	17483850	27050	27050	27050	27050	0
576	20240603	104900	17483850	27050	27050	27050	27050	0
577	20240603	104800	17483850	27050	27050	27050	27050	0
578	20240603	104700	17483850	27050	27050	27050	27050	0
579	20240603	104600	17483850	27050	27050	27050	27050	0
580	20240603	104500	17483850	27050	27050	27050	27050	0
581	20240603	104400	17483850	27050	27050	27050	27050	0
582	20240603	104300	17483850	27050	27050	27050	27050	0
583	20240603	104200	17483850	27050	27050	27050	27050	0
584	20240603	104100	17483850	27050	27050	27050	27050	0
585	20240603	104000	17483850	27050	27050	27050	27050	0
586	20240603	103900	17483850	27050	27050	27050	27050	30
587	20240603	103800	16672350	27100	27100	27100	27100	0
588	20240603	103700	16672350	27100	27100	27100	27100	0
589	20240603	103600	16672350	27100	27100	27100	27100	0
590	20240603	103500	16672350	27100	27100	27100	27100	0
591	20240603	103400	16672350	27100	27100	27100	27100	0
592	20240603	103300	16672350	27100	27100	27100	27100	0
593	20240603	103200	16672350	27100	27100	27100	27100	0
594	20240603	103100	16672350	27100	27100	27100	27100	0
595	20240603	103000	16672350	27100	27100	27100	27100	0
596	20240603	102900	16672350	27100	27100	27100	27100	0
597	20240603	102800	16672350	27100	27100	27100	27100	0
598	20240603	102700	16672350	27100	27100	27100	27100	0
599	20240603	102600	16672350	27100	27100	27100	27100	0
600	20240603	102500	16672350	27100	27100	27100	27100	0
601	20240603	102400	16672350	27100	27100	27100	27100	1
602	20240603	102300	16645250	27100	27100	27100	27100	0
603	20240603	102200	16645250	27100	27100	27100	27100	0
604	20240603	102100	16645250	27100	27100	27100	27100	0
605	20240603	102000	16645250	27100	27100	27100	27100	0
606	20240603	101900	16645250	27100	27100	27100	27100	0
607	20240603	101800	16645250	27100	27100	27100	27100	0
608	20240603	101700	16645250	27100	27100	27100	27100	0
609	20240603	101600	16645250	27100	27100	27100	27100	0
610	20240603	101500	16645250	27100	27100	27100	27100	1
611	20240603	101400	16618150	27050	27050	27050	27050	0
612	20240603	101300	16618150	27050	27050	27050	27050	0
613	20240603	101200	16618150	27050	27050	27050	27050	0
614	20240603	101100	16618150	27050	27050	27050	27050	1
615	20240603	101000	16591100	27050	27050	27050	27050	0
616	20240603	100900	16591100	27050	27050	27050	27050	1
617	20240603	100800	16564050	27000	27000	27000	27000	0
618	20240603	100700	16564050	27000	27000	27000	27000	0
619	20240603	100600	16564050	27000	27050	27100	27000	93
620	20240603	100500	14046900	27000	27000	27000	27000	0
621	20240603	100400	14046900	27000	27000	27000	27000	101
622	20240603	100300	11319900	27000	27000	27000	27000	0
623	20240603	100200	11319900	27000	27000	27000	27000	0
624	20240603	100100	11319900	27000	27000	27000	27000	0
625	20240603	100000	11319900	27000	26950	27000	26950	40
626	20240603	095900	10240400	26950	26900	26950	26900	61
627	20240603	095800	8598500	26900	26900	26900	26900	0
628	20240603	095700	8598500	26900	26900	26900	26900	0
629	20240603	095600	8598500	26900	26900	26900	26900	1
630	20240603	095500	8571600	26850	26850	26850	26850	0
631	20240603	095400	8571600	26850	26850	26850	26850	0
632	20240603	095300	8571600	26850	26850	26850	26850	0
633	20240603	095200	8571600	26850	26850	26850	26850	0
634	20240603	095100	8571600	26850	26750	26850	26750	31
635	20240603	095000	7739650	26850	26850	26850	26850	0
636	20240603	094900	7739650	26850	26850	26850	26850	0
637	20240603	094800	7739650	26850	26850	26850	26850	0
638	20240603	094700	7739650	26850	26850	26850	26850	2
639	20240603	094600	7685950	26850	26850	26850	26850	1
640	20240603	094500	7659100	26800	26800	26800	26800	0
641	20240603	094400	7659100	26800	26800	26800	26800	0
642	20240603	094300	7659100	26800	26800	26800	26800	207
643	20240603	094200	2111500	26800	26800	26800	26800	0
644	20240603	094100	2111500	26800	26800	26800	26800	2
645	20240603	094000	2057900	26800	26800	26800	26800	0
646	20240603	093900	2057900	26800	26800	26800	26800	0
647	20240603	093800	2057900	26800	26800	26800	26800	0
648	20240603	093700	2057900	26800	26800	26800	26800	21
649	20240603	093600	1495100	26750	26750	26750	26750	0
650	20240603	093500	1495100	26750	26750	26750	26750	15
651	20240603	093400	1093850	26750	26750	26750	26750	0
652	20240603	093300	1093850	26750	26750	26750	26750	0
653	20240603	093200	1093850	26750	26750	26750	26750	0
654	20240603	093100	1093850	26750	26750	26750	26750	0
655	20240603	093000	1093850	26750	26750	26750	26750	0
656	20240603	092900	1093850	26750	26750	26750	26750	0
657	20240603	092800	1093850	26750	26750	26750	26750	3
658	20240603	092700	1013600	26750	26750	26750	26750	0
659	20240603	092600	1013600	26750	26750	26750	26750	0
660	20240603	092500	1013600	26750	26750	26750	26750	0
661	20240603	092400	1013600	26750	26750	26750	26750	0
662	20240603	092300	1013600	26750	26750	26750	26750	0
663	20240603	092200	1013600	26750	26750	26750	26750	0
664	20240603	092100	1013600	26750	26750	26750	26750	0
665	20240603	092000	1013600	26750	26750	26750	26750	0
666	20240603	091900	1013600	26750	26750	26750	26750	3
667	20240603	091800	933350	26650	26650	26650	26650	0
668	20240603	091700	933350	26650	26650	26650	26650	0
669	20240603	091600	933350	26650	26650	26650	26650	0
670	20240603	091500	933350	26650	26650	26650	26650	0
671	20240603	091400	933350	26650	26650	26650	26650	0
672	20240603	091300	933350	26650	26650	26650	26650	0
673	20240603	091200	933350	26650	26650	26650	26650	0
674	20240603	091100	933350	26650	26650	26650	26650	0
675	20240603	091000	933350	26650	26650	26650	26650	29
676	20240603	090900	160500	26750	26750	26750	26750	0
677	20240603	090800	160500	26750	26750	26750	26750	0
678	20240603	090700	160500	26750	26750	26750	26750	0
679	20240603	090600	160500	26750	26750	26750	26750	0
680	20240603	090500	160500	26750	26750	26750	26750	0
681	20240603	090400	160500	26750	26750	26750	26750	0
682	20240603	090300	160500	26750	26750	26750	26750	0
683	20240603	090200	160500	26750	26750	26750	26750	0
684	20240603	090100	160500	26750	26750	26750	26750	0
685	20240603	090000	160500	26750	26750	26750	26750	6