KissMeData/192440/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203600	119741300	29000	29000	29000	29000	7
3	20240604	203500	119741300	29000	29000	29000	29000	0
4	20240604	203400	119741300	29000	29000	29000	29000	0
5	20240604	203300	119741300	29000	29000	29000	29000	0
6	20240604	203200	119741300	29000	29000	29000	29000	0
7	20240604	203100	119741300	29000	29000	29000	29000	0
8	20240604	203000	119741300	29000	29000	29000	29000	0
9	20240604	202900	119741300	29000	29000	29000	29000	0
10	20240604	202800	119741300	29000	29000	29000	29000	0
11	20240604	202700	119741300	29000	29000	29000	29000	0
12	20240604	202600	119741300	29000	29000	29000	29000	0
13	20240604	202500	119741300	29000	29000	29000	29000	0
14	20240604	202400	119741300	29000	29000	29000	29000	0
15	20240604	202300	119741300	29000	29000	29000	29000	0
16	20240604	202200	119741300	29000	29000	29000	29000	0
17	20240604	202100	119741300	29000	29000	29000	29000	0
18	20240604	202000	119741300	29000	29000	29000	29000	0
19	20240604	201900	119741300	29000	29000	29000	29000	0
20	20240604	201800	119741300	29000	29000	29000	29000	0
21	20240604	201700	119741300	29000	29000	29000	29000	0
22	20240604	201600	119741300	29000	29000	29000	29000	0
23	20240604	201500	119741300	29000	29000	29000	29000	0
24	20240604	201400	119741300	29000	29000	29000	29000	0
25	20240604	201300	119741300	29000	29000	29000	29000	0
26	20240604	201200	119741300	29000	29000	29000	29000	0
27	20240604	201100	119741300	29000	29000	29000	29000	0
28	20240604	201000	119741300	29000	29000	29000	29000	0
29	20240604	200900	119741300	29000	29000	29000	29000	0
30	20240604	200800	119741300	29000	29000	29000	29000	0
31	20240604	200700	119741300	29000	29000	29000	29000	0
32	20240604	200600	119741300	29000	29000	29000	29000	7
33	20240604	200500	119741300	29000	29000	29000	29000	0
34	20240604	200400	119741300	29000	29000	29000	29000	0
35	20240604	200300	119741300	29000	29000	29000	29000	0
36	20240604	200200	119741300	29000	29000	29000	29000	0
37	20240604	200100	119741300	29000	29000	29000	29000	0
38	20240604	200000	119741300	29000	29000	29000	29000	0
39	20240604	195900	119741300	29000	29000	29000	29000	0
40	20240604	195800	119741300	29000	29000	29000	29000	0
41	20240604	195700	119741300	29000	29000	29000	29000	0
42	20240604	195600	119741300	29000	29000	29000	29000	0
43	20240604	195500	119741300	29000	29000	29000	29000	0
44	20240604	195400	119741300	29000	29000	29000	29000	0
45	20240604	195300	119741300	29000	29000	29000	29000	0
46	20240604	195200	119741300	29000	29000	29000	29000	0
47	20240604	195100	119741300	29000	29000	29000	29000	0
48	20240604	195000	119741300	29000	29000	29000	29000	0
49	20240604	194900	119741300	29000	29000	29000	29000	0
50	20240604	194800	119741300	29000	29000	29000	29000	0
51	20240604	194700	119741300	29000	29000	29000	29000	0
52	20240604	194600	119741300	29000	29000	29000	29000	0
53	20240604	194500	119741300	29000	29000	29000	29000	0
54	20240604	194400	119741300	29000	29000	29000	29000	0
55	20240604	194300	119741300	29000	29000	29000	29000	0
56	20240604	194200	119741300	29000	29000	29000	29000	0
57	20240604	194100	119741300	29000	29000	29000	29000	0
58	20240604	194000	119741300	29000	29000	29000	29000	0
59	20240604	193900	119741300	29000	29000	29000	29000	0
60	20240604	193800	119741300	29000	29000	29000	29000	0
61	20240604	193700	119741300	29000	29000	29000	29000	0
62	20240604	193600	119741300	29000	29000	29000	29000	7
63	20240604	193500	119741300	29000	29000	29000	29000	0
64	20240604	193400	119741300	29000	29000	29000	29000	0
65	20240604	193300	119741300	29000	29000	29000	29000	0
66	20240604	193200	119741300	29000	29000	29000	29000	0
67	20240604	193100	119741300	29000	29000	29000	29000	0
68	20240604	193000	119741300	29000	29000	29000	29000	0
69	20240604	192900	119741300	29000	29000	29000	29000	0
70	20240604	192800	119741300	29000	29000	29000	29000	0
71	20240604	192700	119741300	29000	29000	29000	29000	0
72	20240604	192600	119741300	29000	29000	29000	29000	0
73	20240604	192500	119741300	29000	29000	29000	29000	0
74	20240604	192400	119741300	29000	29000	29000	29000	0
75	20240604	192300	119741300	29000	29000	29000	29000	0
76	20240604	192200	119741300	29000	29000	29000	29000	0
77	20240604	192100	119741300	29000	29000	29000	29000	0
78	20240604	192000	119741300	29000	29000	29000	29000	0
79	20240604	191900	119741300	29000	29000	29000	29000	0
80	20240604	191800	119741300	29000	29000	29000	29000	0
81	20240604	191700	119741300	29000	29000	29000	29000	0
82	20240604	191600	119741300	29000	29000	29000	29000	0
83	20240604	191500	119741300	29000	29000	29000	29000	0
84	20240604	191400	119741300	29000	29000	29000	29000	0
85	20240604	191300	119741300	29000	29000	29000	29000	0
86	20240604	191200	119741300	29000	29000	29000	29000	0
87	20240604	191100	119741300	29000	29000	29000	29000	0
88	20240604	191000	119741300	29000	29000	29000	29000	0
89	20240604	190900	119741300	29000	29000	29000	29000	0
90	20240604	190800	119741300	29000	29000	29000	29000	0
91	20240604	190700	119741300	29000	29000	29000	29000	0
92	20240604	190600	119741300	29000	29000	29000	29000	7
93	20240604	190500	119741300	29000	29000	29000	29000	0
94	20240604	190400	119741300	29000	29000	29000	29000	0
95	20240604	190300	119741300	29000	29000	29000	29000	0
96	20240604	190200	119741300	29000	29000	29000	29000	0
97	20240604	190100	119741300	29000	29000	29000	29000	0
98	20240604	190000	119741300	29000	29000	29000	29000	0
99	20240604	185900	119741300	29000	29000	29000	29000	0
100	20240604	185800	119741300	29000	29000	29000	29000	0
101	20240604	185700	119741300	29000	29000	29000	29000	0
102	20240604	185600	119741300	29000	29000	29000	29000	0
103	20240604	185500	119741300	29000	29000	29000	29000	0
104	20240604	185400	119741300	29000	29000	29000	29000	0
105	20240604	185300	119741300	29000	29000	29000	29000	0
106	20240604	185200	119741300	29000	29000	29000	29000	0
107	20240604	185100	119741300	29000	29000	29000	29000	0
108	20240604	185000	119741300	29000	29000	29000	29000	0
109	20240604	184900	119741300	29000	29000	29000	29000	0
110	20240604	184800	119741300	29000	29000	29000	29000	0
111	20240604	184700	119741300	29000	29000	29000	29000	0
112	20240604	184600	119741300	29000	29000	29000	29000	0
113	20240604	184500	119741300	29000	29000	29000	29000	0
114	20240604	184400	119741300	29000	29000	29000	29000	0
115	20240604	184300	119741300	29000	29000	29000	29000	0
116	20240604	184200	119741300	29000	29000	29000	29000	0
117	20240604	184100	119741300	29000	29000	29000	29000	0
118	20240604	184000	119741300	29000	29000	29000	29000	0
119	20240604	183900	119741300	29000	29000	29000	29000	0
120	20240604	183800	119741300	29000	29000	29000	29000	0
121	20240604	183700	119741300	29000	29000	29000	29000	0
122	20240604	183600	119741300	29000	29000	29000	29000	7
123	20240604	183500	119741300	29000	29000	29000	29000	0
124	20240604	183400	119741300	29000	29000	29000	29000	0
125	20240604	183300	119741300	29000	29000	29000	29000	0
126	20240604	183200	119741300	29000	29000	29000	29000	0
127	20240604	183100	119741300	29000	29000	29000	29000	0
128	20240604	183000	119741300	29000	29000	29000	29000	0
129	20240604	182900	119741300	29000	29000	29000	29000	0
130	20240604	182800	119741300	29000	29000	29000	29000	0
131	20240604	182700	119741300	29000	29000	29000	29000	0
132	20240604	182600	119741300	29000	29000	29000	29000	0
133	20240604	182500	119741300	29000	29000	29000	29000	0
134	20240604	182400	119741300	29000	29000	29000	29000	0
135	20240604	182300	119741300	29000	29000	29000	29000	0
136	20240604	182200	119741300	29000	29000	29000	29000	0
137	20240604	182100	119741300	29000	29000	29000	29000	0
138	20240604	182000	119741300	29000	29000	29000	29000	0
139	20240604	181900	119741300	29000	29000	29000	29000	0
140	20240604	181800	119741300	29000	29000	29000	29000	0
141	20240604	181700	119741300	29000	29000	29000	29000	0
142	20240604	181600	119741300	29000	29000	29000	29000	0
143	20240604	181500	119741300	29000	29000	29000	29000	0
144	20240604	181400	119741300	29000	29000	29000	29000	0
145	20240604	181300	119741300	29000	29000	29000	29000	0
146	20240604	181200	119741300	29000	29000	29000	29000	0
147	20240604	181100	119741300	29000	29000	29000	29000	0
148	20240604	181000	119741300	29000	29000	29000	29000	0
149	20240604	180900	119741300	29000	29000	29000	29000	0
150	20240604	180800	119741300	29000	29000	29000	29000	0
151	20240604	180700	119741300	29000	29000	29000	29000	0
152	20240604	180600	119741300	29000	29000	29000	29000	7
153	20240604	180500	119741300	29000	29000	29000	29000	0
154	20240604	180400	119741300	29000	29000	29000	29000	0
155	20240604	180300	119741300	29000	29000	29000	29000	0
156	20240604	180200	119741300	29000	29000	29000	29000	0
157	20240604	180100	119741300	29000	29000	29000	29000	0
158	20240604	180000	119741300	29000	29000	29000	29000	0
159	20240604	175900	119741300	29000	29000	29000	29000	0
160	20240604	175800	119741300	29000	29000	29000	29000	0
161	20240604	175700	119741300	29000	29000	29000	29000	0
162	20240604	175600	119741300	29000	29000	29000	29000	0
163	20240604	175500	119741300	29000	29000	29000	29000	0
164	20240604	175400	119741300	29000	29000	29000	29000	0
165	20240604	175300	119741300	29000	29000	29000	29000	0
166	20240604	175200	119741300	29000	29000	29000	29000	0
167	20240604	175100	119741300	29000	29000	29000	29000	0
168	20240604	175000	119741300	29000	29000	29000	29000	0
169	20240604	174900	119741300	29000	29000	29000	29000	0
170	20240604	174800	119741300	29000	29000	29000	29000	0
171	20240604	174700	119741300	29000	29000	29000	29000	0
172	20240604	174600	119741300	29000	29000	29000	29000	0
173	20240604	174500	119741300	29000	29000	29000	29000	0
174	20240604	174400	119741300	29000	29000	29000	29000	0
175	20240604	174300	119741300	29000	29000	29000	29000	0
176	20240604	174200	119741300	29000	29000	29000	29000	0
177	20240604	174100	119741300	29000	29000	29000	29000	0
178	20240604	174000	119741300	29000	29000	29000	29000	0
179	20240604	173900	119741300	29000	29000	29000	29000	0
180	20240604	173800	119741300	29000	29000	29000	29000	0
181	20240604	173700	119741300	29000	29000	29000	29000	0
182	20240604	173600	119741300	29000	29000	29000	29000	7
183	20240604	173500	119741300	29000	29000	29000	29000	0
184	20240604	173400	119741300	29000	29000	29000	29000	0
185	20240604	173300	119741300	29000	29000	29000	29000	0
186	20240604	173200	119741300	29000	29000	29000	29000	0
187	20240604	173100	119741300	29000	29000	29000	29000	0
188	20240604	173000	119741300	29000	29000	29000	29000	0
189	20240604	172900	119741300	29000	29000	29000	29000	0
190	20240604	172800	119741300	29000	29000	29000	29000	0
191	20240604	172700	119741300	29000	29000	29000	29000	0
192	20240604	172600	119741300	29000	29000	29000	29000	0
193	20240604	172500	119741300	29000	29000	29000	29000	0
194	20240604	172400	119741300	29000	29000	29000	29000	0
195	20240604	172300	119741300	29000	29000	29000	29000	0
196	20240604	172200	119741300	29000	29000	29000	29000	0
197	20240604	172100	119741300	29000	29000	29000	29000	0
198	20240604	172000	119741300	29000	29000	29000	29000	0
199	20240604	171900	119741300	29000	29000	29000	29000	0
200	20240604	171800	119741300	29000	29000	29000	29000	0
201	20240604	171700	119741300	29000	29000	29000	29000	0
202	20240604	171600	119741300	29000	29000	29000	29000	0
203	20240604	171500	119741300	29000	29000	29000	29000	0
204	20240604	171400	119741300	29000	29000	29000	29000	0
205	20240604	171300	119741300	29000	29000	29000	29000	0
206	20240604	171200	119741300	29000	29000	29000	29000	0
207	20240604	171100	119741300	29000	29000	29000	29000	0
208	20240604	171000	119741300	29000	29000	29000	29000	0
209	20240604	170900	119741300	29000	29000	29000	29000	0
210	20240604	170800	119741300	29000	29000	29000	29000	0
211	20240604	170700	119741300	29000	29000	29000	29000	0
212	20240604	170600	119741300	29000	29000	29000	29000	7
213	20240604	170500	119741300	29000	29000	29000	29000	0
214	20240604	170400	119741300	29000	29000	29000	29000	0
215	20240604	170300	119741300	29000	29000	29000	29000	0
216	20240604	170200	119741300	29000	29000	29000	29000	0
217	20240604	170100	119741300	29000	29000	29000	29000	0
218	20240604	170000	119741300	29000	29000	29000	29000	0
219	20240604	165900	119741300	29000	29000	29000	29000	0
220	20240604	165800	119741300	29000	29000	29000	29000	0
221	20240604	165700	119741300	29000	29000	29000	29000	0
222	20240604	165600	119741300	29000	29000	29000	29000	0
223	20240604	165500	119741300	29000	29000	29000	29000	0
224	20240604	165400	119741300	29000	29000	29000	29000	0
225	20240604	165300	119741300	29000	29000	29000	29000	0
226	20240604	165200	119741300	29000	29000	29000	29000	0
227	20240604	165100	119741300	29000	29000	29000	29000	0
228	20240604	165000	119741300	29000	29000	29000	29000	0
229	20240604	164900	119741300	29000	29000	29000	29000	0
230	20240604	164800	119741300	29000	29000	29000	29000	0
231	20240604	164700	119741300	29000	29000	29000	29000	0
232	20240604	164600	119741300	29000	29000	29000	29000	0
233	20240604	164500	119741300	29000	29000	29000	29000	0
234	20240604	164400	119741300	29000	29000	29000	29000	0
235	20240604	164300	119741300	29000	29000	29000	29000	0
236	20240604	164200	119741300	29000	29000	29000	29000	0
237	20240604	164100	119741300	29000	29000	29000	29000	0
238	20240604	164000	119741300	29000	29000	29000	29000	0
239	20240604	163900	119741300	29000	29000	29000	29000	0
240	20240604	163800	119741300	29000	29000	29000	29000	0
241	20240604	163700	119741300	29000	29000	29000	29000	0
242	20240604	163600	119741300	29000	29000	29000	29000	7
243	20240604	163500	119741300	29000	29000	29000	29000	0
244	20240604	163400	119741300	29000	29000	29000	29000	0
245	20240604	163300	119741300	29000	29000	29000	29000	0
246	20240604	163200	119741300	29000	29000	29000	29000	0
247	20240604	163100	119741300	29000	29000	29000	29000	0
248	20240604	163000	119741300	29000	29000	29000	29000	0
249	20240604	162900	119741300	29000	29000	29000	29000	0
250	20240604	162800	119741300	29000	29000	29000	29000	0
251	20240604	162700	119741300	29000	29000	29000	29000	0
252	20240604	162600	119741300	29000	29000	29000	29000	0
253	20240604	162500	119741300	29000	29000	29000	29000	0
254	20240604	162400	119741300	29000	29000	29000	29000	0
255	20240604	162300	119741300	29000	29000	29000	29000	0
256	20240604	162200	119741300	29000	29000	29000	29000	0
257	20240604	162100	119741300	29000	29000	29000	29000	0
258	20240604	162000	119741300	29000	29000	29000	29000	0
259	20240604	161900	119741300	29000	29000	29000	29000	0
260	20240604	161800	119741300	29000	29000	29000	29000	0
261	20240604	161700	119741300	29000	29000	29000	29000	0
262	20240604	161600	119741300	29000	29000	29000	29000	0
263	20240604	161500	119741300	29000	29000	29000	29000	0
264	20240604	161400	119741300	29000	29000	29000	29000	0
265	20240604	161300	119741300	29000	29000	29000	29000	0
266	20240604	161200	119741300	29000	29000	29000	29000	0
267	20240604	161100	119741300	29000	29000	29000	29000	0
268	20240604	161000	119741300	29000	29000	29000	29000	0
269	20240604	160900	119741300	29000	29000	29000	29000	0
270	20240604	160800	119741300	29000	29000	29000	29000	0
271	20240604	160700	119741300	29000	29000	29000	29000	0
272	20240604	160600	119741300	29000	29000	29000	29000	7
273	20240604	160500	119741300	29000	29000	29000	29000	0
274	20240604	160400	119741300	29000	29000	29000	29000	0
275	20240604	160300	119741300	29000	29000	29000	29000	0
276	20240604	160200	119741300	29000	29000	29000	29000	0
277	20240604	160100	119741300	29000	29000	29000	29000	0
278	20240604	160000	119741300	29000	29000	29000	29000	0
279	20240604	155900	119741300	29000	29000	29000	29000	0
280	20240604	155800	119741300	29000	29000	29000	29000	0
281	20240604	155700	119741300	29000	29000	29000	29000	0
282	20240604	155600	119741300	29000	29000	29000	29000	0
283	20240604	155500	119741300	29000	29000	29000	29000	0
284	20240604	155400	119741300	29000	29000	29000	29000	0
285	20240604	155300	119741300	29000	29000	29000	29000	0
286	20240604	155200	119741300	29000	29000	29000	29000	0
287	20240604	155100	119741300	29000	29000	29000	29000	0
288	20240604	155000	119741300	29000	29000	29000	29000	0
289	20240604	154900	119741300	29000	29000	29000	29000	0
290	20240604	154800	119741300	29000	29000	29000	29000	0
291	20240604	154700	119741300	29000	29000	29000	29000	0
292	20240604	154600	119741300	29000	29000	29000	29000	0
293	20240604	154500	119741300	29000	29000	29000	29000	0
294	20240604	154400	119741300	29000	29000	29000	29000	0
295	20240604	154300	119741300	29000	29000	29000	29000	0
296	20240604	154200	119741300	29000	29000	29000	29000	0
297	20240604	154100	119741300	29000	29000	29000	29000	0
298	20240604	154000	119741300	29000	29000	29000	29000	0
299	20240604	153900	119741300	29000	29000	29000	29000	0
300	20240604	153800	119741300	29000	29000	29000	29000	0
301	20240604	153700	119741300	29000	29000	29000	29000	0
302	20240604	153600	119741300	29000	29000	29000	29000	7
303	20240604	153500	119741300	29000	29000	29000	29000	0
304	20240604	153400	119741300	29000	29000	29000	29000	0
305	20240604	153300	119741300	29000	29000	29000	29000	0
306	20240604	153200	119741300	29000	29000	29000	29000	0
307	20240604	153100	119741300	29000	29000	29000	29000	0
308	20240604	153000	119741300	29000	29000	29000	29000	7
309	20240604	152900	119538300	29000	29000	29000	29000	0
310	20240604	152800	119538300	29000	29000	29000	29000	0
311	20240604	152700	119538300	29000	29000	29000	29000	0
312	20240604	152600	119538300	29000	29000	29000	29000	0
313	20240604	152500	119538300	29000	29000	29000	29000	0
314	20240604	152400	119538300	29000	29000	29000	29000	0
315	20240604	152300	119538300	29000	29000	29000	29000	0
316	20240604	152200	119538300	29000	29000	29000	29000	0
317	20240604	152100	119538300	29000	29000	29000	29000	0
318	20240604	152000	119538300	29000	29000	29000	29000	0
319	20240604	151900	119538300	29000	29000	29000	29000	2
320	20240604	151800	119480300	29100	29100	29100	29100	0
321	20240604	151700	119480300	29100	29100	29100	29100	1
322	20240604	151600	119451200	29100	29100	29100	29100	6
323	20240604	151500	119276600	29050	29050	29050	29050	0
324	20240604	151400	119276600	29050	29050	29050	29050	0
325	20240604	151300	119276600	29050	29050	29050	29050	31
326	20240604	151200	118376050	29050	29050	29050	29050	0
327	20240604	151100	118376050	29050	29050	29050	29050	0
328	20240604	151000	118376050	29050	29050	29050	29050	1
329	20240604	150900	118347000	29100	29100	29100	29100	0
330	20240604	150800	118347000	29100	29100	29100	29100	0
331	20240604	150700	118347000	29100	29100	29100	29100	0
332	20240604	150600	118347000	29100	29100	29100	29100	4
333	20240604	150500	118230600	29100	29100	29100	29100	10
334	20240604	150400	117939600	29100	29100	29100	29100	0
335	20240604	150300	117939600	29100	29100	29100	29100	0
336	20240604	150200	117939600	29100	29100	29100	29100	1
337	20240604	150100	117910500	29100	29100	29100	29100	2
338	20240604	150000	117852300	29100	29100	29100	29100	0
339	20240604	145900	117852300	29100	29100	29100	29100	0
340	20240604	145800	117852300	29100	29100	29100	29100	0
341	20240604	145700	117852300	29100	29100	29100	29100	0
342	20240604	145600	117852300	29100	29100	29100	29100	0
343	20240604	145500	117852300	29100	29100	29100	29100	0
344	20240604	145400	117852300	29100	29100	29100	29100	0
345	20240604	145300	117852300	29100	29100	29100	29100	0
346	20240604	145200	117852300	29100	29100	29100	29100	1
347	20240604	145100	117823200	29100	29100	29100	29100	0
348	20240604	145000	117823200	29100	29100	29100	29100	0
349	20240604	144900	117823200	29100	29100	29100	29100	0
350	20240604	144800	117823200	29100	29100	29100	29100	0
351	20240604	144700	117823200	29100	29100	29100	29100	1
352	20240604	144600	117794100	29000	29000	29000	29000	0
353	20240604	144500	117794100	29000	29000	29000	29000	120
354	20240604	144400	114314100	28950	28950	28950	28950	3
355	20240604	144300	114227250	28950	28950	28950	28950	94
356	20240604	144200	111505950	28950	29000	29000	28950	151
357	20240604	144100	107134450	29000	29000	29000	29000	0
358	20240604	144000	107134450	29000	29000	29000	29000	0
359	20240604	143900	107134450	29000	29000	29000	29000	0
360	20240604	143800	107134450	29000	29000	29000	29000	0
361	20240604	143700	107134450	29000	29000	29000	29000	0
362	20240604	143600	107134450	29000	29000	29000	29000	0
363	20240604	143500	107134450	29000	29000	29000	29000	1
364	20240604	143400	107105450	29000	29000	29000	29000	1
365	20240604	143300	107076450	29000	29000	29000	29000	0
366	20240604	143200	107076450	29000	29000	29000	29000	0
367	20240604	143100	107076450	29000	29000	29000	29000	0
368	20240604	143000	107076450	29000	29000	29000	29000	0
369	20240604	142900	107076450	29000	29000	29000	29000	2
370	20240604	142800	107018450	29000	29000	29000	29000	0
371	20240604	142700	107018450	29000	29000	29000	29000	0
372	20240604	142600	107018450	29000	29000	29000	29000	0
373	20240604	142500	107018450	29000	29000	29000	29000	0
374	20240604	142400	107018450	29000	29000	29000	29000	0
375	20240604	142300	107018450	29000	29000	29000	29000	0
376	20240604	142200	107018450	29000	29000	29000	29000	2
377	20240604	142100	106960450	29000	29000	29000	29000	1
378	20240604	142000	106931450	29000	29000	29000	29000	0
379	20240604	141900	106931450	29000	29000	29000	29000	0
380	20240604	141800	106931450	29000	29000	29000	29000	0
381	20240604	141700	106931450	29000	29000	29000	29000	0
382	20240604	141600	106931450	29000	29000	29000	29000	1
383	20240604	141500	106902450	29000	29000	29000	29000	0
384	20240604	141400	106902450	29000	29000	29000	29000	0
385	20240604	141300	106902450	29000	29000	29000	29000	1
386	20240604	141200	106873450	29000	29000	29000	29000	3
387	20240604	141100	106786450	29000	29000	29000	29000	2
388	20240604	141000	106728450	29000	28950	29000	28950	19
389	20240604	140900	106177950	29000	29000	29000	29000	0
390	20240604	140800	106177950	29000	29000	29000	29000	0
391	20240604	140700	106177950	29000	29000	29000	29000	0
392	20240604	140600	106177950	29000	29000	29000	29000	0
393	20240604	140500	106177950	29000	29000	29000	29000	0
394	20240604	140400	106177950	29000	29000	29000	29000	36
395	20240604	140300	105133950	29000	29000	29000	29000	0
396	20240604	140200	105133950	29000	29000	29000	29000	8
397	20240604	140100	104901950	29000	29000	29000	29000	0
398	20240604	140000	104901950	29000	29000	29000	29000	0
399	20240604	135900	104901950	29000	29000	29000	29000	0
400	20240604	135800	104901950	29000	29000	29000	29000	0
401	20240604	135700	104901950	29000	29000	29000	29000	27
402	20240604	135600	104118950	29000	29000	29000	29000	0
403	20240604	135500	104118950	29000	29000	29000	29000	0
404	20240604	135400	104118950	29000	29000	29000	29000	0
405	20240604	135300	104118950	29000	29000	29000	29000	0
406	20240604	135200	104118950	29000	29000	29000	29000	0
407	20240604	135100	104118950	29000	29000	29000	29000	0
408	20240604	135000	104118950	29000	29000	29000	29000	0
409	20240604	134900	104118950	29000	29000	29000	29000	0
410	20240604	134800	104118950	29000	29000	29000	29000	0
411	20240604	134700	104118950	29000	29000	29000	29000	0
412	20240604	134600	104118950	29000	29000	29000	29000	0
413	20240604	134500	104118950	29000	29000	29000	29000	0
414	20240604	134400	104118950	29000	29000	29000	29000	0
415	20240604	134300	104118950	29000	29050	29050	29000	300
416	20240604	134200	95418800	29100	29100	29100	29100	0
417	20240604	134100	95418800	29100	29100	29100	29100	0
418	20240604	134000	95418800	29100	29100	29100	29100	14
419	20240604	133900	95011400	29100	29100	29100	29100	1
420	20240604	133800	94982300	29100	29100	29100	29100	0
421	20240604	133700	94982300	29100	29100	29100	29100	0
422	20240604	133600	94982300	29100	29100	29100	29100	0
423	20240604	133500	94982300	29100	29100	29100	29100	0
424	20240604	133400	94982300	29100	29100	29100	29100	4
425	20240604	133300	94865900	29000	29000	29000	29000	0
426	20240604	133200	94865900	29000	29000	29000	29000	0
427	20240604	133100	94865900	29000	29000	29000	29000	0
428	20240604	133000	94865900	29000	29000	29000	29000	0
429	20240604	132900	94865900	29000	29000	29000	29000	0
430	20240604	132800	94865900	29000	29000	29000	29000	0
431	20240604	132700	94865900	29000	29000	29000	29000	0
432	20240604	132600	94865900	29000	29000	29000	29000	0
433	20240604	132500	94865900	29000	29000	29000	29000	50
434	20240604	132400	93415900	29000	29000	29000	29000	0
435	20240604	132300	93415900	29000	29000	29000	29000	0
436	20240604	132200	93415900	29000	29000	29000	29000	0
437	20240604	132100	93415900	29000	29000	29000	29000	0
438	20240604	132000	93415900	29000	29000	29000	29000	0
439	20240604	131900	93415900	29000	29000	29000	29000	0
440	20240604	131800	93415900	29000	29000	29000	29000	0
441	20240604	131700	93415900	29000	29000	29000	29000	0
442	20240604	131600	93415900	29000	29000	29000	29000	0
443	20240604	131500	93415900	29000	29000	29000	29000	0
444	20240604	131400	93415900	29000	29000	29000	29000	0
445	20240604	131300	93415900	29000	29000	29000	29000	0
446	20240604	131200	93415900	29000	29000	29000	29000	0
447	20240604	131100	93415900	29000	29000	29000	29000	0
448	20240604	131000	93415900	29000	29000	29000	29000	0
449	20240604	130900	93415900	29000	29000	29000	29000	0
450	20240604	130800	93415900	29000	29000	29000	29000	0
451	20240604	130700	93415900	29000	29000	29000	29000	0
452	20240604	130600	93415900	29000	29000	29000	29000	0
453	20240604	130500	93415900	29000	29000	29000	29000	0
454	20240604	130400	93415900	29000	29000	29000	29000	0
455	20240604	130300	93415900	29000	29000	29000	29000	0
456	20240604	130200	93415900	29000	29000	29000	29000	0
457	20240604	130100	93415900	29000	29000	29000	29000	90
458	20240604	130000	90805900	29000	29000	29100	29000	356
459	20240604	125900	80481300	29050	29050	29050	29050	111
460	20240604	125800	77256750	29050	29050	29050	29050	0
461	20240604	125700	77256750	29050	29050	29050	29050	0
462	20240604	125600	77256750	29050	29050	29050	29050	0
463	20240604	125500	77256750	29050	29050	29050	29050	0
464	20240604	125400	77256750	29050	29100	29100	29050	3
465	20240604	125300	77169500	29050	29050	29050	29050	0
466	20240604	125200	77169500	29050	29050	29050	29050	0
467	20240604	125100	77169500	29050	29050	29050	29050	0
468	20240604	125000	77169500	29050	29050	29050	29050	0
469	20240604	124900	77169500	29050	29050	29050	29050	7
470	20240604	124800	76966150	29050	29050	29050	29050	0
471	20240604	124700	76966150	29050	29050	29050	29050	0
472	20240604	124600	76966150	29050	29100	29100	29050	343
473	20240604	124500	66990300	29150	29150	29150	29150	0
474	20240604	124400	66990300	29150	29150	29150	29150	1
475	20240604	124300	66961150	29150	29150	29150	29150	16
476	20240604	124200	66494750	29200	29200	29200	29200	0
477	20240604	124100	66494750	29200	29200	29200	29200	0
478	20240604	124000	66494750	29200	29200	29200	29200	0
479	20240604	123900	66494750	29200	29200	29200	29200	0
480	20240604	123800	66494750	29200	29200	29200	29200	3
481	20240604	123700	66407150	29100	29100	29100	29100	0
482	20240604	123600	66407150	29100	29100	29100	29100	0
483	20240604	123500	66407150	29100	29100	29100	29100	0
484	20240604	123400	66407150	29100	29100	29100	29100	0
485	20240604	123300	66407150	29100	29100	29100	29100	0
486	20240604	123200	66407150	29100	29100	29100	29100	0
487	20240604	123100	66407150	29100	29100	29100	29100	0
488	20240604	123000	66407150	29100	29100	29100	29100	0
489	20240604	122900	66407150	29100	29100	29100	29100	0
490	20240604	122800	66407150	29100	29100	29100	29100	0
491	20240604	122700	66407150	29100	29100	29100	29100	0
492	20240604	122600	66407150	29100	29100	29100	29100	0
493	20240604	122500	66407150	29100	29100	29100	29100	0
494	20240604	122400	66407150	29100	29200	29200	29100	5
495	20240604	122300	66261550	29200	29200	29200	29200	0
496	20240604	122200	66261550	29200	29200	29200	29200	0
497	20240604	122100	66261550	29200	29200	29200	29200	0
498	20240604	122000	66261550	29200	29200	29200	29200	0
499	20240604	121900	66261550	29200	29200	29200	29200	0
500	20240604	121800	66261550	29200	29200	29200	29200	0
501	20240604	121700	66261550	29200	29200	29200	29200	0
502	20240604	121600	66261550	29200	29200	29200	29200	0
503	20240604	121500	66261550	29200	29200	29200	29200	0
504	20240604	121400	66261550	29200	29200	29200	29200	0
505	20240604	121300	66261550	29200	29200	29200	29200	0
506	20240604	121200	66261550	29200	29200	29200	29200	0
507	20240604	121100	66261550	29200	29200	29200	29200	0
508	20240604	121000	66261550	29200	29200	29200	29200	0
509	20240604	120900	66261550	29200	29200	29200	29200	0
510	20240604	120800	66261550	29200	29200	29200	29200	0
511	20240604	120700	66261550	29200	29200	29200	29200	0
512	20240604	120600	66261550	29200	29200	29200	29200	0
513	20240604	120500	66261550	29200	29200	29200	29200	0
514	20240604	120400	66261550	29200	29200	29200	29200	0
515	20240604	120300	66261550	29200	29200	29200	29200	0
516	20240604	120200	66261550	29200	29100	29200	29100	52
517	20240604	120100	64748150	29100	29100	29100	29100	0
518	20240604	120000	64748150	29100	29100	29100	29100	0
519	20240604	115900	64748150	29100	29100	29100	29100	0
520	20240604	115800	64748150	29100	29100	29100	29100	0
521	20240604	115700	64748150	29100	29100	29100	29100	0
522	20240604	115600	64748150	29100	29100	29100	29100	0
523	20240604	115500	64748150	29100	29150	29150	29100	86
524	20240604	115400	62244800	29150	29150	29150	29150	0
525	20240604	115300	62244800	29150	29150	29150	29150	0
526	20240604	115200	62244800	29150	29150	29150	29150	0
527	20240604	115100	62244800	29150	29150	29150	29150	0
528	20240604	115000	62244800	29150	29150	29150	29150	2
529	20240604	114900	62186500	29100	29100	29100	29100	0
530	20240604	114800	62186500	29100	29100	29100	29100	0
531	20240604	114700	62186500	29100	29100	29100	29100	0
532	20240604	114600	62186500	29100	29100	29100	29100	0
533	20240604	114500	62186500	29100	29100	29100	29100	0
534	20240604	114400	62186500	29100	29100	29100	29100	0
535	20240604	114300	62186500	29100	29100	29100	29100	0
536	20240604	114200	62186500	29100	29100	29100	29100	0
537	20240604	114100	62186500	29100	29100	29100	29100	0
538	20240604	114000	62186500	29100	29100	29100	29100	0
539	20240604	113900	62186500	29100	29100	29100	29100	558
540	20240604	113800	45948700	29150	29150	29150	29150	0
541	20240604	113700	45948700	29150	29150	29150	29150	0
542	20240604	113600	45948700	29150	29100	29150	29100	589
543	20240604	113500	28808550	29150	29150	29150	29150	3
544	20240604	113400	28721100	29150	29150	29150	29150	5
545	20240604	113300	28575350	29100	29100	29100	29100	0
546	20240604	113200	28575350	29100	29100	29100	29100	0
547	20240604	113100	28575350	29100	29100	29100	29100	0
548	20240604	113000	28575350	29100	29100	29100	29100	0
549	20240604	112900	28575350	29100	29100	29100	29100	0
550	20240604	112800	28575350	29100	29100	29100	29100	0
551	20240604	112700	28575350	29100	29100	29100	29100	0
552	20240604	112600	28575350	29100	29100	29100	29100	0
553	20240604	112500	28575350	29100	29100	29100	29100	0
554	20240604	112400	28575350	29100	29100	29100	29100	0
555	20240604	112300	28575350	29100	29100	29100	29100	0
556	20240604	112200	28575350	29100	29100	29100	29100	12
557	20240604	112100	28226150	29150	29150	29150	29150	0
558	20240604	112000	28226150	29150	29150	29150	29150	11
559	20240604	111900	27905500	29100	29100	29100	29100	0
560	20240604	111800	27905500	29100	29100	29100	29100	0
561	20240604	111700	27905500	29100	29100	29100	29100	60
562	20240604	111600	26159500	29100	29100	29100	29100	40
563	20240604	111500	24995500	29100	29100	29100	29100	0
564	20240604	111400	24995500	29100	29100	29100	29100	5
565	20240604	111300	24850000	29100	29100	29100	29100	0
566	20240604	111200	24850000	29100	29100	29100	29100	0
567	20240604	111100	24850000	29100	29100	29100	29100	0
568	20240604	111000	24850000	29100	29100	29100	29100	0
569	20240604	110900	24850000	29100	29100	29100	29100	0
570	20240604	110800	24850000	29100	29100	29100	29100	0
571	20240604	110700	24850000	29100	29100	29100	29100	0
572	20240604	110600	24850000	29100	29150	29150	29100	25
573	20240604	110500	24122450	29100	29100	29100	29100	0
574	20240604	110400	24122450	29100	29200	29200	29100	127
575	20240604	110300	20426600	29200	29200	29200	29200	0
576	20240604	110200	20426600	29200	29200	29200	29200	0
577	20240604	110100	20426600	29200	29200	29200	29200	0
578	20240604	110000	20426600	29200	29200	29200	29200	0
579	20240604	105900	20426600	29200	29200	29200	29200	0
580	20240604	105800	20426600	29200	29200	29200	29200	0
581	20240604	105700	20426600	29200	29200	29200	29200	0
582	20240604	105600	20426600	29200	29200	29200	29200	0
583	20240604	105500	20426600	29200	29200	29200	29200	0
584	20240604	105400	20426600	29200	29200	29200	29200	0
585	20240604	105300	20426600	29200	29200	29200	29200	0
586	20240604	105200	20426600	29200	29200	29200	29200	0
587	20240604	105100	20426600	29200	29200	29200	29200	0
588	20240604	105000	20426600	29200	29200	29200	29200	0
589	20240604	104900	20426600	29200	29200	29200	29200	0
590	20240604	104800	20426600	29200	29200	29200	29200	0
591	20240604	104700	20426600	29200	29200	29200	29200	0
592	20240604	104600	20426600	29200	29200	29200	29200	0
593	20240604	104500	20426600	29200	29200	29200	29200	0
594	20240604	104400	20426600	29200	29200	29200	29200	0
595	20240604	104300	20426600	29200	29200	29200	29200	0
596	20240604	104200	20426600	29200	29200	29200	29200	0
597	20240604	104100	20426600	29200	29200	29200	29200	0
598	20240604	104000	20426600	29200	29200	29200	29200	0
599	20240604	103900	20426600	29200	29200	29200	29200	0
600	20240604	103800	20426600	29200	29200	29200	29200	0
601	20240604	103700	20426600	29200	29200	29200	29200	0
602	20240604	103600	20426600	29200	29200	29200	29200	2
603	20240604	103500	20368200	29200	29200	29200	29200	0
604	20240604	103400	20368200	29200	29200	29200	29200	0
605	20240604	103300	20368200	29200	29200	29200	29200	0
606	20240604	103200	20368200	29200	29200	29200	29200	0
607	20240604	103100	20368200	29200	29200	29200	29200	0
608	20240604	103000	20368200	29200	29200	29200	29200	0
609	20240604	102900	20368200	29200	29200	29200	29200	0
610	20240604	102800	20368200	29200	29200	29200	29200	0
611	20240604	102700	20368200	29200	29200	29200	29200	7
612	20240604	102600	20163800	29200	29200	29200	29200	0
613	20240604	102500	20163800	29200	29200	29200	29200	0
614	20240604	102400	20163800	29200	29200	29200	29200	27
615	20240604	102300	19375400	29100	29100	29100	29100	0
616	20240604	102200	19375400	29100	29150	29150	29100	31
617	20240604	102100	18472950	29100	29100	29100	29100	0
618	20240604	102000	18472950	29100	29100	29100	29100	0
619	20240604	101900	18472950	29100	29100	29100	29100	0
620	20240604	101800	18472950	29100	29100	29100	29100	0
621	20240604	101700	18472950	29100	29100	29100	29100	0
622	20240604	101600	18472950	29100	29100	29100	29100	0
623	20240604	101500	18472950	29100	29100	29100	29100	0
624	20240604	101400	18472950	29100	29100	29100	29100	0
625	20240604	101300	18472950	29100	29100	29100	29100	0
626	20240604	101200	18472950	29100	29100	29100	29100	4
627	20240604	101100	18356550	29150	29150	29150	29150	0
628	20240604	101000	18356550	29150	29150	29150	29150	0
629	20240604	100900	18356550	29150	29150	29150	29150	127
630	20240604	100800	14654500	29200	29200	29200	29200	0
631	20240604	100700	14654500	29200	29200	29200	29200	80
632	20240604	100600	12318500	29200	29200	29200	29200	0
633	20240604	100500	12318500	29200	29200	29200	29200	10
634	20240604	100400	12026500	29200	29200	29200	29200	0
635	20240604	100300	12026500	29200	29200	29200	29200	0
636	20240604	100200	12026500	29200	29200	29200	29200	0
637	20240604	100100	12026500	29200	29200	29200	29200	0
638	20240604	100000	12026500	29200	29200	29200	29200	1
639	20240604	095900	11997300	29200	29200	29200	29200	1
640	20240604	095800	11968100	29200	29200	29200	29200	0
641	20240604	095700	11968100	29200	29200	29200	29200	20
642	20240604	095600	11384100	29200	29200	29200	29200	0
643	20240604	095500	11384100	29200	29200	29200	29200	0
644	20240604	095400	11384100	29200	29200	29200	29200	0
645	20240604	095300	11384100	29200	29200	29200	29200	0
646	20240604	095200	11384100	29200	29200	29200	29200	0
647	20240604	095100	11384100	29200	29200	29200	29200	0
648	20240604	095000	11384100	29200	29200	29200	29200	0
649	20240604	094900	11384100	29200	29200	29200	29200	0
650	20240604	094800	11384100	29200	29200	29200	29200	0
651	20240604	094700	11384100	29200	29200	29200	29200	0
652	20240604	094600	11384100	29200	29200	29200	29200	0
653	20240604	094500	11384100	29200	29200	29200	29200	2
654	20240604	094400	11325700	29150	29150	29150	29150	42
655	20240604	094300	10101400	29150	29150	29150	29150	0
656	20240604	094200	10101400	29150	29150	29150	29150	0
657	20240604	094100	10101400	29150	29150	29150	29150	0
658	20240604	094000	10101400	29150	29150	29150	29150	0
659	20240604	093900	10101400	29150	29150	29150	29150	0
660	20240604	093800	10101400	29150	29150	29150	29150	0
661	20240604	093700	10101400	29150	29150	29150	29150	0
662	20240604	093600	10101400	29150	29150	29150	29150	0
663	20240604	093500	10101400	29150	29150	29150	29150	0
664	20240604	093400	10101400	29150	29150	29150	29150	0
665	20240604	093300	10101400	29150	29150	29150	29150	10
666	20240604	093200	9809900	29150	29150	29150	29150	0
667	20240604	093100	9809900	29150	29150	29150	29150	0
668	20240604	093000	9809900	29150	29150	29150	29150	100
669	20240604	092900	6894900	29150	29150	29150	29150	0
670	20240604	092800	6894900	29150	29150	29150	29150	0
671	20240604	092700	6894900	29150	29150	29150	29150	0
672	20240604	092600	6894900	29150	29150	29150	29150	2
673	20240604	092500	6836600	29200	29200	29200	29200	0
674	20240604	092400	6836600	29200	29200	29200	29200	0
675	20240604	092300	6836600	29200	29200	29200	29200	182
676	20240604	092200	1522200	29200	29200	29200	29200	0
677	20240604	092100	1522200	29200	29200	29200	29200	1
678	20240604	092000	1493000	29200	29200	29200	29200	0
679	20240604	091900	1493000	29200	29250	29250	29200	27
680	20240604	091800	703950	29250	29250	29250	29250	8
681	20240604	091700	469950	29250	29250	29250	29250	0
682	20240604	091600	469950	29250	29250	29250	29250	1
683	20240604	091500	440700	29250	29250	29250	29250	0
684	20240604	091400	440700	29250	29250	29250	29250	0
685	20240604	091300	440700	29250	29250	29250	29250	0
686	20240604	091200	440700	29250	29250	29250	29250	0
687	20240604	091100	440700	29250	29250	29250	29250	2
688	20240604	091000	382200	29400	29400	29400	29400	0
689	20240604	090900	382200	29400	29400	29400	29400	0
690	20240604	090800	382200	29400	29400	29400	29400	0
691	20240604	090700	382200	29400	29400	29400	29400	0
692	20240604	090600	382200	29400	29400	29400	29400	0
693	20240604	090500	382200	29400	29400	29400	29400	0
694	20240604	090400	382200	29400	29400	29400	29400	3
695	20240604	090300	294000	29400	29400	29400	29400	0
696	20240604	090200	294000	29400	29400	29400	29400	0
697	20240604	090100	294000	29400	29400	29400	29400	0
698	20240604	090000	294000	29400	29400	29400	29400	10