KissMeData/044990/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192600	126579000	29350	29350	29350	29350	1
3	20240621	192500	126579000	29350	29350	29350	29350	0
4	20240621	192400	126579000	29350	29350	29350	29350	0
5	20240621	192300	126579000	29350	29350	29350	29350	0
6	20240621	192200	126579000	29350	29350	29350	29350	0
7	20240621	192100	126579000	29350	29350	29350	29350	0
8	20240621	192000	126579000	29350	29350	29350	29350	0
9	20240621	191900	126579000	29350	29350	29350	29350	0
10	20240621	191800	126579000	29350	29350	29350	29350	0
11	20240621	191700	126579000	29350	29350	29350	29350	0
12	20240621	191600	126579000	29350	29350	29350	29350	0
13	20240621	191500	126579000	29350	29350	29350	29350	0
14	20240621	191400	126579000	29350	29350	29350	29350	0
15	20240621	191300	126579000	29350	29350	29350	29350	0
16	20240621	191200	126579000	29350	29350	29350	29350	0
17	20240621	191100	126579000	29350	29350	29350	29350	0
18	20240621	191000	126579000	29350	29350	29350	29350	0
19	20240621	190900	126579000	29350	29350	29350	29350	0
20	20240621	190800	126579000	29350	29350	29350	29350	0
21	20240621	190700	126579000	29350	29350	29350	29350	0
22	20240621	190600	126579000	29350	29350	29350	29350	0
23	20240621	190500	126579000	29350	29350	29350	29350	0
24	20240621	190400	126579000	29350	29350	29350	29350	0
25	20240621	190300	126579000	29350	29350	29350	29350	0
26	20240621	190200	126579000	29350	29350	29350	29350	0
27	20240621	190100	126579000	29350	29350	29350	29350	0
28	20240621	190000	126579000	29350	29350	29350	29350	0
29	20240621	185900	126579000	29350	29350	29350	29350	0
30	20240621	185800	126579000	29350	29350	29350	29350	0
31	20240621	185700	126579000	29350	29350	29350	29350	0
32	20240621	185600	126579000	29350	29350	29350	29350	1
33	20240621	185500	126579000	29350	29350	29350	29350	0
34	20240621	185400	126579000	29350	29350	29350	29350	0
35	20240621	185300	126579000	29350	29350	29350	29350	0
36	20240621	185200	126579000	29350	29350	29350	29350	0
37	20240621	185100	126579000	29350	29350	29350	29350	0
38	20240621	185000	126579000	29350	29350	29350	29350	0
39	20240621	184900	126579000	29350	29350	29350	29350	0
40	20240621	184800	126579000	29350	29350	29350	29350	0
41	20240621	184700	126579000	29350	29350	29350	29350	0
42	20240621	184600	126579000	29350	29350	29350	29350	0
43	20240621	184500	126579000	29350	29350	29350	29350	0
44	20240621	184400	126579000	29350	29350	29350	29350	0
45	20240621	184300	126579000	29350	29350	29350	29350	0
46	20240621	184200	126579000	29350	29350	29350	29350	0
47	20240621	184100	126579000	29350	29350	29350	29350	0
48	20240621	184000	126579000	29350	29350	29350	29350	0
49	20240621	183900	126579000	29350	29350	29350	29350	0
50	20240621	183800	126579000	29350	29350	29350	29350	0
51	20240621	183700	126579000	29350	29350	29350	29350	0
52	20240621	183600	126579000	29350	29350	29350	29350	0
53	20240621	183500	126579000	29350	29350	29350	29350	0
54	20240621	183400	126579000	29350	29350	29350	29350	0
55	20240621	183300	126579000	29350	29350	29350	29350	0
56	20240621	183200	126579000	29350	29350	29350	29350	0
57	20240621	183100	126579000	29350	29350	29350	29350	0
58	20240621	183000	126579000	29350	29350	29350	29350	0
59	20240621	182900	126579000	29350	29350	29350	29350	0
60	20240621	182800	126579000	29350	29350	29350	29350	0
61	20240621	182700	126579000	29350	29350	29350	29350	0
62	20240621	182600	126579000	29350	29350	29350	29350	1
63	20240621	182500	126579000	29350	29350	29350	29350	0
64	20240621	182400	126579000	29350	29350	29350	29350	0
65	20240621	182300	126579000	29350	29350	29350	29350	0
66	20240621	182200	126579000	29350	29350	29350	29350	0
67	20240621	182100	126579000	29350	29350	29350	29350	0
68	20240621	182000	126579000	29350	29350	29350	29350	0
69	20240621	181900	126579000	29350	29350	29350	29350	0
70	20240621	181800	126579000	29350	29350	29350	29350	0
71	20240621	181700	126579000	29350	29350	29350	29350	0
72	20240621	181600	126579000	29350	29350	29350	29350	0
73	20240621	181500	126579000	29350	29350	29350	29350	0
74	20240621	181400	126579000	29350	29350	29350	29350	0
75	20240621	181300	126579000	29350	29350	29350	29350	0
76	20240621	181200	126579000	29350	29350	29350	29350	0
77	20240621	181100	126579000	29350	29350	29350	29350	0
78	20240621	181000	126579000	29350	29350	29350	29350	0
79	20240621	180900	126579000	29350	29350	29350	29350	0
80	20240621	180800	126579000	29350	29350	29350	29350	0
81	20240621	180700	126579000	29350	29350	29350	29350	0
82	20240621	180600	126579000	29350	29350	29350	29350	0
83	20240621	180500	126579000	29350	29350	29350	29350	0
84	20240621	180400	126579000	29350	29350	29350	29350	0
85	20240621	180300	126579000	29350	29350	29350	29350	0
86	20240621	180200	126579000	29350	29350	29350	29350	0
87	20240621	180100	126579000	29350	29350	29350	29350	0
88	20240621	180000	126579000	29350	29350	29350	29350	0
89	20240621	175900	126579000	29350	29350	29350	29350	0
90	20240621	175800	126579000	29350	29350	29350	29350	0
91	20240621	175700	126579000	29350	29350	29350	29350	0
92	20240621	175600	126579000	29350	29350	29350	29350	1
93	20240621	175500	126579000	29350	29350	29350	29350	0
94	20240621	175400	126579000	29350	29350	29350	29350	0
95	20240621	175300	126579000	29350	29350	29350	29350	0
96	20240621	175200	126579000	29350	29350	29350	29350	0
97	20240621	175100	126579000	29350	29350	29350	29350	0
98	20240621	175000	126579000	29350	29350	29350	29350	0
99	20240621	174900	126579000	29350	29350	29350	29350	0
100	20240621	174800	126579000	29350	29350	29350	29350	0
101	20240621	174700	126579000	29350	29350	29350	29350	0
102	20240621	174600	126579000	29350	29350	29350	29350	0
103	20240621	174500	126579000	29350	29350	29350	29350	0
104	20240621	174400	126579000	29350	29350	29350	29350	0
105	20240621	174300	126579000	29350	29350	29350	29350	0
106	20240621	174200	126579000	29350	29350	29350	29350	0
107	20240621	174100	126579000	29350	29350	29350	29350	0
108	20240621	174000	126579000	29350	29350	29350	29350	0
109	20240621	173900	126579000	29350	29350	29350	29350	0
110	20240621	173800	126579000	29350	29350	29350	29350	0
111	20240621	173700	126579000	29350	29350	29350	29350	0
112	20240621	173600	126579000	29350	29350	29350	29350	0
113	20240621	173500	126579000	29350	29350	29350	29350	0
114	20240621	173400	126579000	29350	29350	29350	29350	0
115	20240621	173300	126579000	29350	29350	29350	29350	0
116	20240621	173200	126579000	29350	29350	29350	29350	0
117	20240621	173100	126579000	29350	29350	29350	29350	0
118	20240621	173000	126579000	29350	29350	29350	29350	0
119	20240621	172900	126579000	29350	29350	29350	29350	0
120	20240621	172800	126579000	29350	29350	29350	29350	0
121	20240621	172700	126579000	29350	29350	29350	29350	0
122	20240621	172600	126579000	29350	29350	29350	29350	1
123	20240621	172500	126579000	29350	29350	29350	29350	0
124	20240621	172400	126579000	29350	29350	29350	29350	0
125	20240621	172300	126579000	29350	29350	29350	29350	0
126	20240621	172200	126579000	29350	29350	29350	29350	0
127	20240621	172100	126579000	29350	29350	29350	29350	0
128	20240621	172000	126579000	29350	29350	29350	29350	0
129	20240621	171900	126579000	29350	29350	29350	29350	0
130	20240621	171800	126579000	29350	29350	29350	29350	0
131	20240621	171700	126579000	29350	29350	29350	29350	0
132	20240621	171600	126579000	29350	29350	29350	29350	0
133	20240621	171500	126579000	29350	29350	29350	29350	0
134	20240621	171400	126579000	29350	29350	29350	29350	0
135	20240621	171300	126579000	29350	29350	29350	29350	0
136	20240621	171200	126579000	29350	29350	29350	29350	0
137	20240621	171100	126579000	29350	29350	29350	29350	0
138	20240621	171000	126579000	29350	29350	29350	29350	0
139	20240621	170900	126579000	29350	29350	29350	29350	0
140	20240621	170800	126579000	29350	29350	29350	29350	0
141	20240621	170700	126579000	29350	29350	29350	29350	0
142	20240621	170600	126579000	29350	29350	29350	29350	0
143	20240621	170500	126579000	29350	29350	29350	29350	0
144	20240621	170400	126579000	29350	29350	29350	29350	0
145	20240621	170300	126579000	29350	29350	29350	29350	0
146	20240621	170200	126579000	29350	29350	29350	29350	0
147	20240621	170100	126579000	29350	29350	29350	29350	0
148	20240621	170000	126579000	29350	29350	29350	29350	0
149	20240621	165900	126579000	29350	29350	29350	29350	0
150	20240621	165800	126579000	29350	29350	29350	29350	0
151	20240621	165700	126579000	29350	29350	29350	29350	0
152	20240621	165600	126579000	29350	29350	29350	29350	1
153	20240621	165500	126579000	29350	29350	29350	29350	0
154	20240621	165400	126579000	29350	29350	29350	29350	0
155	20240621	165300	126579000	29350	29350	29350	29350	0
156	20240621	165200	126579000	29350	29350	29350	29350	0
157	20240621	165100	126579000	29350	29350	29350	29350	0
158	20240621	165000	126579000	29350	29350	29350	29350	0
159	20240621	164900	126579000	29350	29350	29350	29350	0
160	20240621	164800	126579000	29350	29350	29350	29350	0
161	20240621	164700	126579000	29350	29350	29350	29350	0
162	20240621	164600	126579000	29350	29350	29350	29350	0
163	20240621	164500	126579000	29350	29350	29350	29350	0
164	20240621	164400	126579000	29350	29350	29350	29350	0
165	20240621	164300	126579000	29350	29350	29350	29350	0
166	20240621	164200	126579000	29350	29350	29350	29350	0
167	20240621	164100	126579000	29350	29350	29350	29350	0
168	20240621	164000	126579000	29350	29350	29350	29350	0
169	20240621	163900	126579000	29350	29350	29350	29350	0
170	20240621	163800	126579000	29350	29350	29350	29350	0
171	20240621	163700	126579000	29350	29350	29350	29350	0
172	20240621	163600	126579000	29350	29350	29350	29350	0
173	20240621	163500	126579000	29350	29350	29350	29350	0
174	20240621	163400	126579000	29350	29350	29350	29350	0
175	20240621	163300	126579000	29350	29350	29350	29350	0
176	20240621	163200	126579000	29350	29350	29350	29350	0
177	20240621	163100	126579000	29350	29350	29350	29350	0
178	20240621	163000	126579000	29350	29350	29350	29350	0
179	20240621	162900	126579000	29350	29350	29350	29350	0
180	20240621	162800	126579000	29350	29350	29350	29350	0
181	20240621	162700	126579000	29350	29350	29350	29350	0
182	20240621	162600	126579000	29350	29350	29350	29350	1
183	20240621	162500	126579000	29350	29350	29350	29350	0
184	20240621	162400	126579000	29350	29350	29350	29350	0
185	20240621	162300	126579000	29350	29350	29350	29350	0
186	20240621	162200	126579000	29350	29350	29350	29350	0
187	20240621	162100	126579000	29350	29350	29350	29350	0
188	20240621	162000	126579000	29350	29350	29350	29350	0
189	20240621	161900	126579000	29350	29350	29350	29350	0
190	20240621	161800	126579000	29350	29350	29350	29350	0
191	20240621	161700	126579000	29350	29350	29350	29350	0
192	20240621	161600	126579000	29350	29350	29350	29350	0
193	20240621	161500	126579000	29350	29350	29350	29350	0
194	20240621	161400	126579000	29350	29350	29350	29350	0
195	20240621	161300	126579000	29350	29350	29350	29350	0
196	20240621	161200	126579000	29350	29350	29350	29350	0
197	20240621	161100	126579000	29350	29350	29350	29350	0
198	20240621	161000	126579000	29350	29350	29350	29350	0
199	20240621	160900	126579000	29350	29350	29350	29350	0
200	20240621	160800	126579000	29350	29350	29350	29350	0
201	20240621	160700	126579000	29350	29350	29350	29350	0
202	20240621	160600	126579000	29350	29350	29350	29350	0
203	20240621	160500	126579000	29350	29350	29350	29350	0
204	20240621	160400	126579000	29350	29350	29350	29350	0
205	20240621	160300	126579000	29350	29350	29350	29350	0
206	20240621	160200	126579000	29350	29350	29350	29350	0
207	20240621	160100	126579000	29350	29350	29350	29350	0
208	20240621	160000	126579000	29350	29350	29350	29350	0
209	20240621	155900	126579000	29350	29350	29350	29350	0
210	20240621	155800	126579000	29350	29350	29350	29350	0
211	20240621	155700	126579000	29350	29350	29350	29350	0
212	20240621	155600	126579000	29350	29350	29350	29350	1
213	20240621	155500	126579000	29350	29350	29350	29350	0
214	20240621	155400	126579000	29350	29350	29350	29350	0
215	20240621	155300	126579000	29350	29350	29350	29350	0
216	20240621	155200	126579000	29350	29350	29350	29350	0
217	20240621	155100	126579000	29350	29350	29350	29350	0
218	20240621	155000	126579000	29350	29350	29350	29350	0
219	20240621	154900	126579000	29350	29350	29350	29350	0
220	20240621	154800	126579000	29350	29350	29350	29350	0
221	20240621	154700	126579000	29350	29350	29350	29350	0
222	20240621	154600	126579000	29350	29350	29350	29350	0
223	20240621	154500	126579000	29350	29350	29350	29350	0
224	20240621	154400	126579000	29350	29350	29350	29350	0
225	20240621	154300	126579000	29350	29350	29350	29350	0
226	20240621	154200	126579000	29350	29350	29350	29350	0
227	20240621	154100	126579000	29350	29350	29350	29350	0
228	20240621	154000	126579000	29350	29350	29350	29350	0
229	20240621	153900	126579000	29350	29350	29350	29350	0
230	20240621	153800	126579000	29350	29350	29350	29350	0
231	20240621	153700	126579000	29350	29350	29350	29350	0
232	20240621	153600	126579000	29350	29350	29350	29350	0
233	20240621	153500	126579000	29350	29350	29350	29350	0
234	20240621	153400	126579000	29350	29350	29350	29350	0
235	20240621	153300	126579000	29350	29350	29350	29350	0
236	20240621	153200	126579000	29350	29350	29350	29350	0
237	20240621	153100	126579000	29350	29350	29350	29350	0
238	20240621	153000	126579000	29350	29350	29350	29350	0
239	20240621	152900	126579000	29350	29350	29350	29350	0
240	20240621	152800	126579000	29350	29350	29350	29350	0
241	20240621	152700	126579000	29350	29350	29350	29350	0
242	20240621	152600	126579000	29350	29350	29350	29350	0
243	20240621	152500	126579000	29350	29350	29350	29350	0
244	20240621	152400	126579000	29350	29350	29350	29350	0
245	20240621	152300	126579000	29350	29350	29350	29350	0
246	20240621	152200	126579000	29350	29350	29350	29350	0
247	20240621	152100	126579000	29350	29350	29350	29350	0
248	20240621	152000	126579000	29350	29350	29350	29350	0
249	20240621	151900	126579000	29350	29350	29350	29350	0
250	20240621	151800	126579000	29350	29350	29350	29350	1
251	20240621	151700	126549650	29350	29350	29350	29350	0
252	20240621	151600	126549650	29350	29350	29350	29350	0
253	20240621	151500	126549650	29350	29350	29350	29350	0
254	20240621	151400	126549650	29350	29350	29350	29350	0
255	20240621	151300	126549650	29350	29350	29350	29350	0
256	20240621	151200	126549650	29350	29350	29350	29350	0
257	20240621	151100	126549650	29350	29350	29350	29350	0
258	20240621	151000	126549650	29350	29350	29350	29350	0
259	20240621	150900	126549650	29350	29350	29350	29350	0
260	20240621	150800	126549650	29350	29350	29350	29350	1
261	20240621	150700	126520300	29350	29350	29350	29350	0
262	20240621	150600	126520300	29350	29350	29350	29350	0
263	20240621	150500	126520300	29350	29350	29350	29350	0
264	20240621	150400	126520300	29350	29350	29350	29350	0
265	20240621	150300	126520300	29350	29350	29350	29350	0
266	20240621	150200	126520300	29350	29350	29350	29350	500
267	20240621	150100	111845300	29350	29350	29350	29350	0
268	20240621	150000	111845300	29350	29350	29350	29350	0
269	20240621	145900	111845300	29350	29350	29350	29350	0
270	20240621	145800	111845300	29350	29350	29350	29350	0
271	20240621	145700	111845300	29350	29350	29350	29350	0
272	20240621	145600	111845300	29350	29350	29350	29350	0
273	20240621	145500	111845300	29350	29350	29350	29350	0
274	20240621	145400	111845300	29350	29350	29350	29350	0
275	20240621	145300	111845300	29350	29350	29350	29350	0
276	20240621	145200	111845300	29350	29350	29350	29350	0
277	20240621	145100	111845300	29350	29350	29350	29350	0
278	20240621	145000	111845300	29350	29350	29350	29350	0
279	20240621	144900	111845300	29350	29350	29350	29350	0
280	20240621	144800	111845300	29350	29350	29350	29350	0
281	20240621	144700	111845300	29350	29350	29350	29350	0
282	20240621	144600	111845300	29350	29350	29350	29350	0
283	20240621	144500	111845300	29350	29350	29350	29350	0
284	20240621	144400	111845300	29350	29350	29350	29350	50
285	20240621	144300	110377800	29350	29350	29350	29350	50
286	20240621	144200	108910300	29350	29350	29350	29350	0
287	20240621	144100	108910300	29350	29350	29350	29350	50
288	20240621	144000	107442800	29350	29350	29350	29350	0
289	20240621	143900	107442800	29350	29350	29350	29350	119
290	20240621	143800	103950150	29300	29300	29300	29300	0
291	20240621	143700	103950150	29300	29300	29300	29300	0
292	20240621	143600	103950150	29300	29300	29300	29300	1
293	20240621	143500	103920850	29350	29350	29350	29350	0
294	20240621	143400	103920850	29350	29350	29350	29350	0
295	20240621	143300	103920850	29350	29350	29350	29350	0
296	20240621	143200	103920850	29350	29350	29350	29350	0
297	20240621	143100	103920850	29350	29350	29350	29350	0
298	20240621	143000	103920850	29350	29350	29350	29350	0
299	20240621	142900	103920850	29350	29350	29350	29350	0
300	20240621	142800	103920850	29350	29350	29350	29350	0
301	20240621	142700	103920850	29350	29350	29350	29350	0
302	20240621	142600	103920850	29350	29350	29350	29350	0
303	20240621	142500	103920850	29350	29350	29350	29350	0
304	20240621	142400	103920850	29350	29350	29350	29350	0
305	20240621	142300	103920850	29350	29350	29350	29350	0
306	20240621	142200	103920850	29350	29350	29350	29350	0
307	20240621	142100	103920850	29350	29350	29350	29350	0
308	20240621	142000	103920850	29350	29350	29350	29350	0
309	20240621	141900	103920850	29350	29350	29350	29350	0
310	20240621	141800	103920850	29350	29350	29350	29350	0
311	20240621	141700	103920850	29350	29350	29350	29350	0
312	20240621	141600	103920850	29350	29350	29350	29350	0
313	20240621	141500	103920850	29350	29350	29350	29350	0
314	20240621	141400	103920850	29350	29350	29350	29350	0
315	20240621	141300	103920850	29350	29350	29350	29350	0
316	20240621	141200	103920850	29350	29350	29350	29350	0
317	20240621	141100	103920850	29350	29350	29350	29350	0
318	20240621	141000	103920850	29350	29350	29350	29350	0
319	20240621	140900	103920850	29350	29350	29350	29350	0
320	20240621	140800	103920850	29350	29350	29350	29350	0
321	20240621	140700	103920850	29350	29350	29350	29350	0
322	20240621	140600	103920850	29350	29350	29350	29350	0
323	20240621	140500	103920850	29350	29350	29350	29350	10
324	20240621	140400	103627350	29300	29300	29300	29300	0
325	20240621	140300	103627350	29300	29300	29300	29300	0
326	20240621	140200	103627350	29300	29300	29300	29300	0
327	20240621	140100	103627350	29300	29300	29300	29300	50
328	20240621	140000	102162350	29350	29350	29350	29350	0
329	20240621	135900	102162350	29350	29350	29350	29350	0
330	20240621	135800	102162350	29350	29350	29350	29350	0
331	20240621	135700	102162350	29350	29350	29350	29350	0
332	20240621	135600	102162350	29350	29350	29350	29350	0
333	20240621	135500	102162350	29350	29350	29350	29350	0
334	20240621	135400	102162350	29350	29350	29350	29350	0
335	20240621	135300	102162350	29350	29350	29350	29350	0
336	20240621	135200	102162350	29350	29350	29350	29350	0
337	20240621	135100	102162350	29350	29350	29350	29350	0
338	20240621	135000	102162350	29350	29350	29350	29350	0
339	20240621	134900	102162350	29350	29350	29350	29350	0
340	20240621	134800	102162350	29350	29350	29350	29350	0
341	20240621	134700	102162350	29350	29350	29350	29350	75
342	20240621	134600	99961100	29200	29200	29200	29200	0
343	20240621	134500	99961100	29200	29200	29200	29200	0
344	20240621	134400	99961100	29200	29200	29200	29200	0
345	20240621	134300	99961100	29200	29200	29200	29200	0
346	20240621	134200	99961100	29200	29200	29200	29200	0
347	20240621	134100	99961100	29200	29200	29200	29200	0
348	20240621	134000	99961100	29200	29200	29200	29200	0
349	20240621	133900	99961100	29200	29200	29200	29200	0
350	20240621	133800	99961100	29200	29200	29200	29200	0
351	20240621	133700	99961100	29200	29200	29200	29200	0
352	20240621	133600	99961100	29200	29200	29200	29200	0
353	20240621	133500	99961100	29200	29200	29200	29200	0
354	20240621	133400	99961100	29200	29200	29200	29200	0
355	20240621	133300	99961100	29200	29200	29200	29200	0
356	20240621	133200	99961100	29200	29200	29200	29200	0
357	20240621	133100	99961100	29200	29200	29200	29200	0
358	20240621	133000	99961100	29200	29200	29200	29200	0
359	20240621	132900	99961100	29200	29200	29200	29200	0
360	20240621	132800	99961100	29200	29200	29200	29200	0
361	20240621	132700	99961100	29200	29200	29200	29200	0
362	20240621	132600	99961100	29200	29200	29200	29200	0
363	20240621	132500	99961100	29200	29200	29200	29200	0
364	20240621	132400	99961100	29200	29200	29200	29200	0
365	20240621	132300	99961100	29200	29200	29200	29200	0
366	20240621	132200	99961100	29200	29200	29200	29200	0
367	20240621	132100	99961100	29200	29200	29200	29200	0
368	20240621	132000	99961100	29200	29200	29200	29200	0
369	20240621	131900	99961100	29200	29200	29200	29200	0
370	20240621	131800	99961100	29200	29200	29200	29200	0
371	20240621	131700	99961100	29200	29200	29200	29200	0
372	20240621	131600	99961100	29200	29200	29200	29200	0
373	20240621	131500	99961100	29200	29200	29200	29200	0
374	20240621	131400	99961100	29200	29200	29200	29200	0
375	20240621	131300	99961100	29200	29200	29200	29200	0
376	20240621	131200	99961100	29200	29200	29200	29200	0
377	20240621	131100	99961100	29200	29200	29200	29200	0
378	20240621	131000	99961100	29200	29200	29200	29200	0
379	20240621	130900	99961100	29200	29200	29200	29200	0
380	20240621	130800	99961100	29200	29200	29200	29200	0
381	20240621	130700	99961100	29200	29200	29200	29200	0
382	20240621	130600	99961100	29200	29200	29200	29200	0
383	20240621	130500	99961100	29200	29200	29200	29200	0
384	20240621	130400	99961100	29200	29200	29200	29200	0
385	20240621	130300	99961100	29200	29200	29200	29200	0
386	20240621	130200	99961100	29200	29200	29200	29200	0
387	20240621	130100	99961100	29200	29200	29200	29200	0
388	20240621	130000	99961100	29200	29200	29200	29200	0
389	20240621	125900	99961100	29200	29200	29200	29200	0
390	20240621	125800	99961100	29200	29200	29200	29200	0
391	20240621	125700	99961100	29200	29200	29200	29200	0
392	20240621	125600	99961100	29200	29200	29200	29200	0
393	20240621	125500	99961100	29200	29200	29200	29200	0
394	20240621	125400	99961100	29200	29200	29200	29200	0
395	20240621	125300	99961100	29200	29200	29200	29200	0
396	20240621	125200	99961100	29200	29200	29200	29200	0
397	20240621	125100	99961100	29200	29200	29200	29200	0
398	20240621	125000	99961100	29200	29200	29200	29200	0
399	20240621	124900	99961100	29200	29200	29200	29200	0
400	20240621	124800	99961100	29200	29200	29200	29200	0
401	20240621	124700	99961100	29200	29200	29200	29200	0
402	20240621	124600	99961100	29200	29200	29200	29200	0
403	20240621	124500	99961100	29200	29200	29200	29200	0
404	20240621	124400	99961100	29200	29200	29200	29200	0
405	20240621	124300	99961100	29200	29200	29200	29200	0
406	20240621	124200	99961100	29200	29200	29200	29200	0
407	20240621	124100	99961100	29200	29200	29200	29200	0
408	20240621	124000	99961100	29200	29200	29200	29200	0
409	20240621	123900	99961100	29200	29200	29200	29200	0
410	20240621	123800	99961100	29200	29200	29200	29200	0
411	20240621	123700	99961100	29200	29200	29200	29200	0
412	20240621	123600	99961100	29200	29200	29200	29200	0
413	20240621	123500	99961100	29200	29200	29200	29200	0
414	20240621	123400	99961100	29200	29200	29200	29200	0
415	20240621	123300	99961100	29200	29200	29200	29200	0
416	20240621	123200	99961100	29200	29200	29200	29200	0
417	20240621	123100	99961100	29200	29200	29200	29200	40
418	20240621	123000	98793100	29200	29200	29200	29200	0
419	20240621	122900	98793100	29200	29200	29200	29200	0
420	20240621	122800	98793100	29200	29200	29200	29200	0
421	20240621	122700	98793100	29200	29200	29200	29200	0
422	20240621	122600	98793100	29200	29200	29200	29200	0
423	20240621	122500	98793100	29200	29200	29200	29200	0
424	20240621	122400	98793100	29200	29250	29250	29200	300
425	20240621	122300	90029650	29350	29350	29350	29350	0
426	20240621	122200	90029650	29350	29350	29350	29350	0
427	20240621	122100	90029650	29350	29350	29350	29350	0
428	20240621	122000	90029650	29350	29350	29350	29350	0
429	20240621	121900	90029650	29350	29350	29350	29350	0
430	20240621	121800	90029650	29350	29350	29350	29350	0
431	20240621	121700	90029650	29350	29350	29350	29350	0
432	20240621	121600	90029650	29350	29350	29350	29350	0
433	20240621	121500	90029650	29350	29350	29350	29350	0
434	20240621	121400	90029650	29350	29350	29350	29350	13
435	20240621	121300	89648100	29350	29350	29350	29350	0
436	20240621	121200	89648100	29350	29350	29350	29350	0
437	20240621	121100	89648100	29350	29350	29350	29350	0
438	20240621	121000	89648100	29350	29350	29350	29350	0
439	20240621	120900	89648100	29350	29350	29350	29350	0
440	20240621	120800	89648100	29350	29350	29350	29350	0
441	20240621	120700	89648100	29350	29350	29350	29350	0
442	20240621	120600	89648100	29350	29350	29350	29350	0
443	20240621	120500	89648100	29350	29350	29350	29350	0
444	20240621	120400	89648100	29350	29350	29350	29350	0
445	20240621	120300	89648100	29350	29350	29350	29350	0
446	20240621	120200	89648100	29350	29350	29350	29350	0
447	20240621	120100	89648100	29350	29350	29350	29350	0
448	20240621	120000	89648100	29350	29350	29350	29350	0
449	20240621	115900	89648100	29350	29350	29350	29350	0
450	20240621	115800	89648100	29350	29350	29350	29350	0
451	20240621	115700	89648100	29350	29350	29350	29350	0
452	20240621	115600	89648100	29350	29350	29350	29350	0
453	20240621	115500	89648100	29350	29350	29350	29350	0
454	20240621	115400	89648100	29350	29350	29350	29350	0
455	20240621	115300	89648100	29350	29350	29350	29350	0
456	20240621	115200	89648100	29350	29350	29350	29350	0
457	20240621	115100	89648100	29350	29350	29350	29350	0
458	20240621	115000	89648100	29350	29350	29350	29350	0
459	20240621	114900	89648100	29350	29350	29350	29350	0
460	20240621	114800	89648100	29350	29350	29350	29350	0
461	20240621	114700	89648100	29350	29350	29350	29350	0
462	20240621	114600	89648100	29350	29350	29350	29350	0
463	20240621	114500	89648100	29350	29350	29350	29350	0
464	20240621	114400	89648100	29350	29350	29350	29350	0
465	20240621	114300	89648100	29350	29350	29350	29350	0
466	20240621	114200	89648100	29350	29350	29350	29350	0
467	20240621	114100	89648100	29350	29350	29350	29350	0
468	20240621	114000	89648100	29350	29350	29350	29350	0
469	20240621	113900	89648100	29350	29350	29350	29350	0
470	20240621	113800	89648100	29350	29350	29350	29350	0
471	20240621	113700	89648100	29350	29350	29350	29350	0
472	20240621	113600	89648100	29350	29350	29350	29350	0
473	20240621	113500	89648100	29350	29350	29350	29350	0
474	20240621	113400	89648100	29350	29350	29350	29350	0
475	20240621	113300	89648100	29350	29350	29350	29350	0
476	20240621	113200	89648100	29350	29350	29350	29350	0
477	20240621	113100	89648100	29350	29350	29350	29350	0
478	20240621	113000	89648100	29350	29350	29350	29350	0
479	20240621	112900	89648100	29350	29350	29350	29350	1976
480	20240621	112800	31652500	29400	29400	29400	29400	0
481	20240621	112700	31652500	29400	29400	29400	29400	0
482	20240621	112600	31652500	29400	29400	29400	29400	0
483	20240621	112500	31652500	29400	29400	29400	29400	0
484	20240621	112400	31652500	29400	29400	29400	29400	0
485	20240621	112300	31652500	29400	29400	29400	29400	20
486	20240621	112200	31064500	29350	29350	29350	29350	0
487	20240621	112100	31064500	29350	29350	29350	29350	0
488	20240621	112000	31064500	29350	29350	29350	29350	0
489	20240621	111900	31064500	29350	29350	29350	29350	0
490	20240621	111800	31064500	29350	29350	29350	29350	0
491	20240621	111700	31064500	29350	29350	29350	29350	0
492	20240621	111600	31064500	29350	29350	29350	29350	0
493	20240621	111500	31064500	29350	29350	29350	29350	0
494	20240621	111400	31064500	29350	29350	29350	29350	0
495	20240621	111300	31064500	29350	29350	29350	29350	0
496	20240621	111200	31064500	29350	29350	29350	29350	40
497	20240621	111100	29890500	29350	29350	29350	29350	10
498	20240621	111000	29597000	29400	29400	29400	29400	0
499	20240621	110900	29597000	29400	29400	29400	29400	0
500	20240621	110800	29597000	29400	29400	29400	29400	0
501	20240621	110700	29597000	29400	29400	29400	29400	0
502	20240621	110600	29597000	29400	29400	29400	29400	0
503	20240621	110500	29597000	29400	29400	29400	29400	0
504	20240621	110400	29597000	29400	29400	29400	29400	0
505	20240621	110300	29597000	29400	29400	29400	29400	0
506	20240621	110200	29597000	29400	29400	29400	29400	0
507	20240621	110100	29597000	29400	29400	29400	29400	0
508	20240621	110000	29597000	29400	29400	29400	29400	0
509	20240621	105900	29597000	29400	29400	29400	29400	0
510	20240621	105800	29597000	29400	29400	29400	29400	0
511	20240621	105700	29597000	29400	29400	29400	29400	0
512	20240621	105600	29597000	29400	29400	29400	29400	0
513	20240621	105500	29597000	29400	29400	29400	29400	0
514	20240621	105400	29597000	29400	29400	29400	29400	0
515	20240621	105300	29597000	29400	29400	29400	29400	0
516	20240621	105200	29597000	29400	29400	29400	29400	0
517	20240621	105100	29597000	29400	29400	29400	29400	0
518	20240621	105000	29597000	29400	29400	29400	29400	0
519	20240621	104900	29597000	29400	29400	29400	29400	89
520	20240621	104800	26980400	29250	29250	29250	29250	0
521	20240621	104700	26980400	29250	29250	29250	29250	0
522	20240621	104600	26980400	29250	29250	29250	29250	0
523	20240621	104500	26980400	29250	29250	29250	29250	0
524	20240621	104400	26980400	29250	29250	29250	29250	2
525	20240621	104300	26921900	29250	29250	29250	29250	0
526	20240621	104200	26921900	29250	29250	29250	29250	0
527	20240621	104100	26921900	29250	29250	29250	29250	0
528	20240621	104000	26921900	29250	29250	29250	29250	0
529	20240621	103900	26921900	29250	29250	29250	29250	0
530	20240621	103800	26921900	29250	29250	29250	29250	0
531	20240621	103700	26921900	29250	29250	29250	29250	0
532	20240621	103600	26921900	29250	29250	29250	29250	0
533	20240621	103500	26921900	29250	29250	29250	29250	0
534	20240621	103400	26921900	29250	29250	29250	29250	0
535	20240621	103300	26921900	29250	29250	29250	29250	0
536	20240621	103200	26921900	29250	29250	29250	29250	0
537	20240621	103100	26921900	29250	29250	29250	29250	0
538	20240621	103000	26921900	29250	29250	29250	29250	0
539	20240621	102900	26921900	29250	29250	29250	29250	0
540	20240621	102800	26921900	29250	29250	29250	29250	0
541	20240621	102700	26921900	29250	29250	29250	29250	0
542	20240621	102600	26921900	29250	29250	29250	29250	0
543	20240621	102500	26921900	29250	29250	29250	29250	19
544	20240621	102400	26366150	29200	29200	29200	29200	0
545	20240621	102300	26366150	29200	29200	29200	29200	0
546	20240621	102200	26366150	29200	29200	29200	29200	0
547	20240621	102100	26366150	29200	29200	29200	29200	0
548	20240621	102000	26366150	29200	29200	29200	29200	0
549	20240621	101900	26366150	29200	29200	29200	29200	0
550	20240621	101800	26366150	29200	29200	29200	29200	0
551	20240621	101700	26366150	29200	29200	29200	29200	0
552	20240621	101600	26366150	29200	29200	29200	29200	0
553	20240621	101500	26366150	29200	29200	29200	29200	0
554	20240621	101400	26366150	29200	29200	29200	29200	0
555	20240621	101300	26366150	29200	29200	29200	29200	0
556	20240621	101200	26366150	29200	29300	29300	29200	282
557	20240621	101100	18129150	29300	29300	29300	29300	0
558	20240621	101000	18129150	29300	29300	29300	29300	0
559	20240621	100900	18129150	29300	29300	29300	29300	0
560	20240621	100800	18129150	29300	29300	29300	29300	143
561	20240621	100700	13939250	29400	29400	29400	29400	100
562	20240621	100600	10999250	29400	29400	29400	29400	0
563	20240621	100500	10999250	29400	29400	29400	29400	0
564	20240621	100400	10999250	29400	29400	29400	29400	0
565	20240621	100300	10999250	29400	29400	29400	29400	0
566	20240621	100200	10999250	29400	29400	29400	29400	0
567	20240621	100100	10999250	29400	29400	29400	29400	0
568	20240621	100000	10999250	29400	29400	29400	29400	0
569	20240621	095900	10999250	29400	29400	29400	29400	0
570	20240621	095800	10999250	29400	29400	29400	29400	0
571	20240621	095700	10999250	29400	29400	29400	29400	0
572	20240621	095600	10999250	29400	29400	29400	29400	0
573	20240621	095500	10999250	29400	29400	29400	29400	0
574	20240621	095400	10999250	29400	29400	29400	29400	0
575	20240621	095300	10999250	29400	29400	29400	29400	0
576	20240621	095200	10999250	29400	29400	29400	29400	1
577	20240621	095100	10969850	29400	29400	29400	29400	1
578	20240621	095000	10940450	29400	29400	29400	29400	220
579	20240621	094900	4472450	29500	29500	29500	29500	0
580	20240621	094800	4472450	29500	29500	29500	29500	0
581	20240621	094700	4472450	29500	29500	29500	29500	0
582	20240621	094600	4472450	29500	29500	29500	29500	0
583	20240621	094500	4472450	29500	29500	29500	29500	0
584	20240621	094400	4472450	29500	29500	29500	29500	0
585	20240621	094300	4472450	29500	29500	29500	29500	0
586	20240621	094200	4472450	29500	29500	29500	29500	0
587	20240621	094100	4472450	29500	29500	29500	29500	0
588	20240621	094000	4472450	29500	29500	29500	29500	0
589	20240621	093900	4472450	29500	29500	29500	29500	0
590	20240621	093800	4472450	29500	29500	29500	29500	0
591	20240621	093700	4472450	29500	29500	29500	29500	0
592	20240621	093600	4472450	29500	29500	29500	29500	0
593	20240621	093500	4472450	29500	29500	29500	29500	0
594	20240621	093400	4472450	29500	29500	29500	29500	0
595	20240621	093300	4472450	29500	29500	29500	29500	0
596	20240621	093200	4472450	29500	29500	29500	29500	50
597	20240621	093100	2997450	29500	29500	29500	29500	0
598	20240621	093000	2997450	29500	29500	29500	29500	0
599	20240621	092900	2997450	29500	29500	29500	29500	0
600	20240621	092800	2997450	29500	29500	29500	29500	0
601	20240621	092700	2997450	29500	29500	29500	29500	0
602	20240621	092600	2997450	29500	29500	29500	29500	0
603	20240621	092500	2997450	29500	29500	29500	29500	0
604	20240621	092400	2997450	29500	29500	29500	29500	0
605	20240621	092300	2997450	29500	29500	29500	29500	0
606	20240621	092200	2997450	29500	29500	29500	29500	0
607	20240621	092100	2997450	29500	29500	29500	29500	0
608	20240621	092000	2997450	29500	29500	29500	29500	0
609	20240621	091900	2997450	29500	29500	29500	29500	50
610	20240621	091800	1522450	29850	29850	29850	29850	0
611	20240621	091700	1522450	29850	29850	29850	29850	0
612	20240621	091600	1522450	29850	29850	29850	29850	0
613	20240621	091500	1522450	29850	29850	29850	29850	0
614	20240621	091400	1522450	29850	29850	29850	29850	0
615	20240621	091300	1522450	29850	29850	29850	29850	0
616	20240621	091200	1522450	29850	29850	29850	29850	0
617	20240621	091100	1522450	29850	29850	29850	29850	0
618	20240621	091000	1522450	29850	29850	29850	29850	0
619	20240621	090900	1522450	29850	29850	29850	29850	0
620	20240621	090800	1522450	29850	29850	29850	29850	0
621	20240621	090700	1522450	29850	29850	29850	29850	0
622	20240621	090600	1522450	29850	29850	29850	29850	0
623	20240621	090500	1522450	29850	29850	29850	29850	0
624	20240621	090400	1522450	29850	29850	29850	29850	0
625	20240621	090300	1522450	29850	29850	29850	29850	50
626	20240621	090200	29950	29950	29950	29950	29950	0
627	20240621	090100	29950	29950	29950	29950	29950	0
628	20240621	090000	29950	29950	29950	29950	29950	1