KissMeData/009770/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185400	49846400	25850	25850	25850	25850	21
3	20240603	185300	49846400	25850	25850	25850	25850	0
4	20240603	185200	49846400	25850	25850	25850	25850	0
5	20240603	185100	49846400	25850	25850	25850	25850	0
6	20240603	185000	49846400	25850	25850	25850	25850	0
7	20240603	184900	49846400	25850	25850	25850	25850	0
8	20240603	184800	49846400	25850	25850	25850	25850	0
9	20240603	184700	49846400	25850	25850	25850	25850	0
10	20240603	184600	49846400	25850	25850	25850	25850	0
11	20240603	184500	49846400	25850	25850	25850	25850	0
12	20240603	184400	49846400	25850	25850	25850	25850	0
13	20240603	184300	49846400	25850	25850	25850	25850	0
14	20240603	184200	49846400	25850	25850	25850	25850	0
15	20240603	184100	49846400	25850	25850	25850	25850	0
16	20240603	184000	49846400	25850	25850	25850	25850	0
17	20240603	183900	49846400	25850	25850	25850	25850	0
18	20240603	183800	49846400	25850	25850	25850	25850	0
19	20240603	183700	49846400	25850	25850	25850	25850	0
20	20240603	183600	49846400	25850	25850	25850	25850	0
21	20240603	183500	49846400	25850	25850	25850	25850	0
22	20240603	183400	49846400	25850	25850	25850	25850	0
23	20240603	183300	49846400	25850	25850	25850	25850	0
24	20240603	183200	49846400	25850	25850	25850	25850	0
25	20240603	183100	49846400	25850	25850	25850	25850	0
26	20240603	183000	49846400	25850	25850	25850	25850	0
27	20240603	182900	49846400	25850	25850	25850	25850	0
28	20240603	182800	49846400	25850	25850	25850	25850	0
29	20240603	182700	49846400	25850	25850	25850	25850	0
30	20240603	182600	49846400	25850	25850	25850	25850	0
31	20240603	182500	49846400	25850	25850	25850	25850	0
32	20240603	182400	49846400	25850	25850	25850	25850	21
33	20240603	182300	49846400	25850	25850	25850	25850	0
34	20240603	182200	49846400	25850	25850	25850	25850	0
35	20240603	182100	49846400	25850	25850	25850	25850	0
36	20240603	182000	49846400	25850	25850	25850	25850	0
37	20240603	181900	49846400	25850	25850	25850	25850	0
38	20240603	181800	49846400	25850	25850	25850	25850	0
39	20240603	181700	49846400	25850	25850	25850	25850	0
40	20240603	181600	49846400	25850	25850	25850	25850	0
41	20240603	181500	49846400	25850	25850	25850	25850	0
42	20240603	181400	49846400	25850	25850	25850	25850	0
43	20240603	181300	49846400	25850	25850	25850	25850	0
44	20240603	181200	49846400	25850	25850	25850	25850	0
45	20240603	181100	49846400	25850	25850	25850	25850	0
46	20240603	181000	49846400	25850	25850	25850	25850	0
47	20240603	180900	49846400	25850	25850	25850	25850	0
48	20240603	180800	49846400	25850	25850	25850	25850	0
49	20240603	180700	49846400	25850	25850	25850	25850	0
50	20240603	180600	49846400	25850	25850	25850	25850	0
51	20240603	180500	49846400	25850	25850	25850	25850	0
52	20240603	180400	49846400	25850	25850	25850	25850	0
53	20240603	180300	49846400	25850	25850	25850	25850	0
54	20240603	180200	49846400	25850	25850	25850	25850	0
55	20240603	180100	49846400	25850	25850	25850	25850	0
56	20240603	180000	49846400	25850	25850	25850	25850	0
57	20240603	175900	49846400	25850	25850	25850	25850	0
58	20240603	175800	49846400	25850	25850	25850	25850	0
59	20240603	175700	49846400	25850	25850	25850	25850	0
60	20240603	175600	49846400	25850	25850	25850	25850	0
61	20240603	175500	49846400	25850	25850	25850	25850	0
62	20240603	175400	49846400	25850	25850	25850	25850	21
63	20240603	175300	49846400	25850	25850	25850	25850	0
64	20240603	175200	49846400	25850	25850	25850	25850	0
65	20240603	175100	49846400	25850	25850	25850	25850	0
66	20240603	175000	49846400	25850	25850	25850	25850	0
67	20240603	174900	49846400	25850	25850	25850	25850	0
68	20240603	174800	49846400	25850	25850	25850	25850	0
69	20240603	174700	49846400	25850	25850	25850	25850	0
70	20240603	174600	49846400	25850	25850	25850	25850	0
71	20240603	174500	49846400	25850	25850	25850	25850	0
72	20240603	174400	49846400	25850	25850	25850	25850	0
73	20240603	174300	49846400	25850	25850	25850	25850	0
74	20240603	174200	49846400	25850	25850	25850	25850	0
75	20240603	174100	49846400	25850	25850	25850	25850	0
76	20240603	174000	49846400	25850	25850	25850	25850	0
77	20240603	173900	49846400	25850	25850	25850	25850	0
78	20240603	173800	49846400	25850	25850	25850	25850	0
79	20240603	173700	49846400	25850	25850	25850	25850	0
80	20240603	173600	49846400	25850	25850	25850	25850	0
81	20240603	173500	49846400	25850	25850	25850	25850	0
82	20240603	173400	49846400	25850	25850	25850	25850	0
83	20240603	173300	49846400	25850	25850	25850	25850	0
84	20240603	173200	49846400	25850	25850	25850	25850	0
85	20240603	173100	49846400	25850	25850	25850	25850	0
86	20240603	173000	49846400	25850	25850	25850	25850	0
87	20240603	172900	49846400	25850	25850	25850	25850	0
88	20240603	172800	49846400	25850	25850	25850	25850	0
89	20240603	172700	49846400	25850	25850	25850	25850	0
90	20240603	172600	49846400	25850	25850	25850	25850	0
91	20240603	172500	49846400	25850	25850	25850	25850	0
92	20240603	172400	49846400	25850	25850	25850	25850	21
93	20240603	172300	49846400	25850	25850	25850	25850	0
94	20240603	172200	49846400	25850	25850	25850	25850	0
95	20240603	172100	49846400	25850	25850	25850	25850	0
96	20240603	172000	49846400	25850	25850	25850	25850	0
97	20240603	171900	49846400	25850	25850	25850	25850	0
98	20240603	171800	49846400	25850	25850	25850	25850	0
99	20240603	171700	49846400	25850	25850	25850	25850	0
100	20240603	171600	49846400	25850	25850	25850	25850	0
101	20240603	171500	49846400	25850	25850	25850	25850	0
102	20240603	171400	49846400	25850	25850	25850	25850	0
103	20240603	171300	49846400	25850	25850	25850	25850	0
104	20240603	171200	49846400	25850	25850	25850	25850	0
105	20240603	171100	49846400	25850	25850	25850	25850	0
106	20240603	171000	49846400	25850	25850	25850	25850	0
107	20240603	170900	49846400	25850	25850	25850	25850	0
108	20240603	170800	49846400	25850	25850	25850	25850	0
109	20240603	170700	49846400	25850	25850	25850	25850	0
110	20240603	170600	49846400	25850	25850	25850	25850	0
111	20240603	170500	49846400	25850	25850	25850	25850	0
112	20240603	170400	49846400	25850	25850	25850	25850	0
113	20240603	170300	49846400	25850	25850	25850	25850	0
114	20240603	170200	49846400	25850	25850	25850	25850	0
115	20240603	170100	49846400	25850	25850	25850	25850	0
116	20240603	170000	49846400	25850	25850	25850	25850	0
117	20240603	165900	49846400	25850	25850	25850	25850	0
118	20240603	165800	49846400	25850	25850	25850	25850	0
119	20240603	165700	49846400	25850	25850	25850	25850	0
120	20240603	165600	49846400	25850	25850	25850	25850	0
121	20240603	165500	49846400	25850	25850	25850	25850	0
122	20240603	165400	49846400	25850	25850	25850	25850	21
123	20240603	165300	49846400	25850	25850	25850	25850	0
124	20240603	165200	49846400	25850	25850	25850	25850	0
125	20240603	165100	49846400	25850	25850	25850	25850	0
126	20240603	165000	49846400	25850	25850	25850	25850	0
127	20240603	164900	49846400	25850	25850	25850	25850	0
128	20240603	164800	49846400	25850	25850	25850	25850	0
129	20240603	164700	49846400	25850	25850	25850	25850	0
130	20240603	164600	49846400	25850	25850	25850	25850	0
131	20240603	164500	49846400	25850	25850	25850	25850	0
132	20240603	164400	49846400	25850	25850	25850	25850	0
133	20240603	164300	49846400	25850	25850	25850	25850	0
134	20240603	164200	49846400	25850	25850	25850	25850	0
135	20240603	164100	49846400	25850	25850	25850	25850	0
136	20240603	164000	49846400	25850	25850	25850	25850	0
137	20240603	163900	49846400	25850	25850	25850	25850	0
138	20240603	163800	49846400	25850	25850	25850	25850	0
139	20240603	163700	49846400	25850	25850	25850	25850	0
140	20240603	163600	49846400	25850	25850	25850	25850	0
141	20240603	163500	49846400	25850	25850	25850	25850	0
142	20240603	163400	49846400	25850	25850	25850	25850	0
143	20240603	163300	49846400	25850	25850	25850	25850	0
144	20240603	163200	49846400	25850	25850	25850	25850	0
145	20240603	163100	49846400	25850	25850	25850	25850	0
146	20240603	163000	49846400	25850	25850	25850	25850	0
147	20240603	162900	49846400	25850	25850	25850	25850	0
148	20240603	162800	49846400	25850	25850	25850	25850	0
149	20240603	162700	49846400	25850	25850	25850	25850	0
150	20240603	162600	49846400	25850	25850	25850	25850	0
151	20240603	162500	49846400	25850	25850	25850	25850	0
152	20240603	162400	49846400	25850	25850	25850	25850	21
153	20240603	162300	49846400	25850	25850	25850	25850	0
154	20240603	162200	49846400	25850	25850	25850	25850	0
155	20240603	162100	49846400	25850	25850	25850	25850	0
156	20240603	162000	49846400	25850	25850	25850	25850	0
157	20240603	161900	49846400	25850	25850	25850	25850	0
158	20240603	161800	49846400	25850	25850	25850	25850	0
159	20240603	161700	49846400	25850	25850	25850	25850	0
160	20240603	161600	49846400	25850	25850	25850	25850	0
161	20240603	161500	49846400	25850	25850	25850	25850	0
162	20240603	161400	49846400	25850	25850	25850	25850	0
163	20240603	161300	49846400	25850	25850	25850	25850	0
164	20240603	161200	49846400	25850	25850	25850	25850	0
165	20240603	161100	49846400	25850	25850	25850	25850	0
166	20240603	161000	49846400	25850	25850	25850	25850	0
167	20240603	160900	49846400	25850	25850	25850	25850	0
168	20240603	160800	49846400	25850	25850	25850	25850	0
169	20240603	160700	49846400	25850	25850	25850	25850	0
170	20240603	160600	49846400	25850	25850	25850	25850	0
171	20240603	160500	49846400	25850	25850	25850	25850	0
172	20240603	160400	49846400	25850	25850	25850	25850	0
173	20240603	160300	49846400	25850	25850	25850	25850	0
174	20240603	160200	49846400	25850	25850	25850	25850	0
175	20240603	160100	49846400	25850	25850	25850	25850	0
176	20240603	160000	49846400	25850	25850	25850	25850	0
177	20240603	155900	49846400	25850	25850	25850	25850	0
178	20240603	155800	49846400	25850	25850	25850	25850	0
179	20240603	155700	49846400	25850	25850	25850	25850	0
180	20240603	155600	49846400	25850	25850	25850	25850	0
181	20240603	155500	49846400	25850	25850	25850	25850	0
182	20240603	155400	49846400	25850	25850	25850	25850	21
183	20240603	155300	49846400	25850	25850	25850	25850	0
184	20240603	155200	49846400	25850	25850	25850	25850	0
185	20240603	155100	49846400	25850	25850	25850	25850	0
186	20240603	155000	49846400	25850	25850	25850	25850	0
187	20240603	154900	49846400	25850	25850	25850	25850	0
188	20240603	154800	49846400	25850	25850	25850	25850	0
189	20240603	154700	49846400	25850	25850	25850	25850	0
190	20240603	154600	49846400	25850	25850	25850	25850	0
191	20240603	154500	49846400	25850	25850	25850	25850	0
192	20240603	154400	49846400	25850	25850	25850	25850	0
193	20240603	154300	49846400	25850	25850	25850	25850	0
194	20240603	154200	49846400	25850	25850	25850	25850	0
195	20240603	154100	49846400	25850	25850	25850	25850	0
196	20240603	154000	49846400	25850	25850	25850	25850	0
197	20240603	153900	49846400	25850	25850	25850	25850	0
198	20240603	153800	49846400	25850	25850	25850	25850	0
199	20240603	153700	49846400	25850	25850	25850	25850	0
200	20240603	153600	49846400	25850	25850	25850	25850	0
201	20240603	153500	49846400	25850	25850	25850	25850	0
202	20240603	153400	49846400	25850	25850	25850	25850	0
203	20240603	153300	49846400	25850	25850	25850	25850	0
204	20240603	153200	49846400	25850	25850	25850	25850	0
205	20240603	153100	49846400	25850	25850	25850	25850	0
206	20240603	153000	49846400	25850	25850	25850	25850	21
207	20240603	152900	49303550	25850	25850	25850	25850	0
208	20240603	152800	49303550	25850	25850	25850	25850	0
209	20240603	152700	49303550	25850	25850	25850	25850	0
210	20240603	152600	49303550	25850	25850	25850	25850	0
211	20240603	152500	49303550	25850	25850	25850	25850	0
212	20240603	152400	49303550	25850	25850	25850	25850	0
213	20240603	152300	49303550	25850	25850	25850	25850	0
214	20240603	152200	49303550	25850	25850	25850	25850	0
215	20240603	152100	49303550	25850	25850	25850	25850	0
216	20240603	152000	49303550	25850	25850	25850	25850	0
217	20240603	151900	49303550	25850	25850	25850	25850	0
218	20240603	151800	49303550	25850	25850	25850	25850	0
219	20240603	151700	49303550	25850	25850	25850	25850	0
220	20240603	151600	49303550	25850	25850	25850	25850	0
221	20240603	151500	49303550	25850	25850	25850	25850	0
222	20240603	151400	49303550	25850	25850	25850	25850	0
223	20240603	151300	49303550	25850	25850	25850	25850	0
224	20240603	151200	49303550	25850	25850	25850	25850	0
225	20240603	151100	49303550	25850	25850	25850	25850	1
226	20240603	151000	49277700	25700	25700	25700	25700	0
227	20240603	150900	49277700	25700	25700	25700	25700	0
228	20240603	150800	49277700	25700	25700	25700	25700	100
229	20240603	150700	46707700	25850	25850	25850	25850	0
230	20240603	150600	46707700	25850	25850	25850	25850	0
231	20240603	150500	46707700	25850	25850	25850	25850	0
232	20240603	150400	46707700	25850	25850	25850	25850	0
233	20240603	150300	46707700	25850	25850	25850	25850	0
234	20240603	150200	46707700	25850	25850	25850	25850	0
235	20240603	150100	46707700	25850	25850	25850	25850	0
236	20240603	150000	46707700	25850	25850	25850	25850	0
237	20240603	145900	46707700	25850	25850	25850	25850	0
238	20240603	145800	46707700	25850	25850	25850	25850	1
239	20240603	145700	46681850	25700	25700	25700	25700	4
240	20240603	145600	46579050	25750	25750	25750	25750	0
241	20240603	145500	46579050	25750	25750	25750	25750	96
242	20240603	145400	44107050	25750	25750	25750	25750	0
243	20240603	145300	44107050	25750	25750	25750	25750	0
244	20240603	145200	44107050	25750	25750	25750	25750	0
245	20240603	145100	44107050	25750	25750	25750	25750	0
246	20240603	145000	44107050	25750	25750	25750	25750	0
247	20240603	144900	44107050	25750	25750	25750	25750	0
248	20240603	144800	44107050	25750	25750	25750	25750	0
249	20240603	144700	44107050	25750	25750	25750	25750	0
250	20240603	144600	44107050	25750	25750	25750	25750	0
251	20240603	144500	44107050	25750	25750	25750	25750	0
252	20240603	144400	44107050	25750	25750	25750	25750	0
253	20240603	144300	44107050	25750	25750	25750	25750	0
254	20240603	144200	44107050	25750	25750	25750	25750	0
255	20240603	144100	44107050	25750	25750	25750	25750	0
256	20240603	144000	44107050	25750	25750	25750	25750	0
257	20240603	143900	44107050	25750	25750	25750	25750	0
258	20240603	143800	44107050	25750	25750	25750	25750	0
259	20240603	143700	44107050	25750	25750	25750	25750	0
260	20240603	143600	44107050	25750	25750	25750	25750	0
261	20240603	143500	44107050	25750	25750	25750	25750	0
262	20240603	143400	44107050	25750	25750	25750	25750	0
263	20240603	143300	44107050	25750	25750	25750	25750	0
264	20240603	143200	44107050	25750	25750	25750	25750	0
265	20240603	143100	44107050	25750	25750	25750	25750	0
266	20240603	143000	44107050	25750	25750	25750	25750	0
267	20240603	142900	44107050	25750	25750	25750	25750	100
268	20240603	142800	41532050	25750	25750	25750	25750	0
269	20240603	142700	41532050	25750	25750	25750	25750	0
270	20240603	142600	41532050	25750	25750	25750	25750	0
271	20240603	142500	41532050	25750	25750	25750	25750	8
272	20240603	142400	41326050	25850	25850	25850	25850	0
273	20240603	142300	41326050	25850	25850	25850	25850	0
274	20240603	142200	41326050	25850	25850	25850	25850	0
275	20240603	142100	41326050	25850	25850	25850	25850	0
276	20240603	142000	41326050	25850	25850	25850	25850	0
277	20240603	141900	41326050	25850	25850	25850	25850	0
278	20240603	141800	41326050	25850	25850	25850	25850	0
279	20240603	141700	41326050	25850	25850	25850	25850	0
280	20240603	141600	41326050	25850	25850	25850	25850	0
281	20240603	141500	41326050	25850	25850	25850	25850	0
282	20240603	141400	41326050	25850	25850	25850	25850	0
283	20240603	141300	41326050	25850	25850	25850	25850	0
284	20240603	141200	41326050	25850	25850	25850	25850	0
285	20240603	141100	41326050	25850	25850	25850	25850	0
286	20240603	141000	41326050	25850	25850	25850	25850	0
287	20240603	140900	41326050	25850	25850	25850	25850	0
288	20240603	140800	41326050	25850	25850	25850	25850	0
289	20240603	140700	41326050	25850	25850	25850	25850	0
290	20240603	140600	41326050	25850	25850	25850	25850	0
291	20240603	140500	41326050	25850	25850	25850	25850	0
292	20240603	140400	41326050	25850	25850	25850	25850	0
293	20240603	140300	41326050	25850	25850	25850	25850	0
294	20240603	140200	41326050	25850	25850	25850	25850	1
295	20240603	140100	41300200	25750	25750	25750	25750	0
296	20240603	140000	41300200	25750	25750	25750	25750	0
297	20240603	135900	41300200	25750	25750	25750	25750	0
298	20240603	135800	41300200	25750	25750	25750	25750	0
299	20240603	135700	41300200	25750	25750	25750	25750	2
300	20240603	135600	41248700	25850	25850	25850	25850	0
301	20240603	135500	41248700	25850	25850	25850	25850	0
302	20240603	135400	41248700	25850	25850	25850	25850	0
303	20240603	135300	41248700	25850	25850	25850	25850	0
304	20240603	135200	41248700	25850	25850	25850	25850	0
305	20240603	135100	41248700	25850	25850	25850	25850	0
306	20240603	135000	41248700	25850	25850	25850	25850	0
307	20240603	134900	41248700	25850	25850	25850	25850	0
308	20240603	134800	41248700	25850	25850	25850	25850	0
309	20240603	134700	41248700	25850	25850	25850	25850	0
310	20240603	134600	41248700	25850	25850	25850	25850	0
311	20240603	134500	41248700	25850	25850	25850	25850	0
312	20240603	134400	41248700	25850	25850	25850	25850	0
313	20240603	134300	41248700	25850	25850	25850	25850	0
314	20240603	134200	41248700	25850	25850	25850	25850	0
315	20240603	134100	41248700	25850	25850	25850	25850	0
316	20240603	134000	41248700	25850	25850	25850	25850	0
317	20240603	133900	41248700	25850	25850	25850	25850	0
318	20240603	133800	41248700	25850	25850	25850	25850	0
319	20240603	133700	41248700	25850	25850	25850	25850	0
320	20240603	133600	41248700	25850	25850	25850	25850	0
321	20240603	133500	41248700	25850	25850	25850	25850	0
322	20240603	133400	41248700	25850	25850	25850	25850	0
323	20240603	133300	41248700	25850	25850	25850	25850	0
324	20240603	133200	41248700	25850	25850	25850	25850	0
325	20240603	133100	41248700	25850	25850	25850	25850	1
326	20240603	133000	41222850	25750	25750	25750	25750	0
327	20240603	132900	41222850	25750	25750	25750	25750	0
328	20240603	132800	41222850	25750	25750	25750	25750	1
329	20240603	132700	41197100	25850	25850	25850	25850	2
330	20240603	132600	41145400	25750	25750	25750	25750	0
331	20240603	132500	41145400	25750	25750	25750	25750	0
332	20240603	132400	41145400	25750	25750	25750	25750	0
333	20240603	132300	41145400	25750	25750	25750	25750	0
334	20240603	132200	41145400	25750	25750	25750	25750	0
335	20240603	132100	41145400	25750	25750	25750	25750	0
336	20240603	132000	41145400	25750	25750	25750	25750	0
337	20240603	131900	41145400	25750	25750	25750	25750	0
338	20240603	131800	41145400	25750	25750	25750	25750	0
339	20240603	131700	41145400	25750	25750	25750	25750	0
340	20240603	131600	41145400	25750	25750	25750	25750	0
341	20240603	131500	41145400	25750	25750	25750	25750	0
342	20240603	131400	41145400	25750	25750	25750	25750	0
343	20240603	131300	41145400	25750	25750	25750	25750	0
344	20240603	131200	41145400	25750	25750	25750	25750	0
345	20240603	131100	41145400	25750	25750	25750	25750	0
346	20240603	131000	41145400	25750	25750	25750	25750	0
347	20240603	130900	41145400	25750	25750	25750	25750	0
348	20240603	130800	41145400	25750	25750	25750	25750	0
349	20240603	130700	41145400	25750	25750	25750	25750	0
350	20240603	130600	41145400	25750	25750	25750	25750	0
351	20240603	130500	41145400	25750	25750	25750	25750	0
352	20240603	130400	41145400	25750	25750	25750	25750	0
353	20240603	130300	41145400	25750	25750	25750	25750	0
354	20240603	130200	41145400	25750	25750	25750	25750	0
355	20240603	130100	41145400	25750	25750	25750	25750	0
356	20240603	130000	41145400	25750	25750	25750	25750	0
357	20240603	125900	41145400	25750	25750	25750	25750	0
358	20240603	125800	41145400	25750	25750	25750	25750	0
359	20240603	125700	41145400	25750	25750	25750	25750	0
360	20240603	125600	41145400	25750	25750	25750	25750	0
361	20240603	125500	41145400	25750	25750	25750	25750	0
362	20240603	125400	41145400	25750	25750	25750	25750	0
363	20240603	125300	41145400	25750	25750	25750	25750	0
364	20240603	125200	41145400	25750	25850	25850	25750	69
365	20240603	125100	39368450	25850	25850	25850	25850	0
366	20240603	125000	39368450	25850	25850	25850	25850	0
367	20240603	124900	39368450	25850	25850	25850	25850	0
368	20240603	124800	39368450	25850	25850	25850	25850	0
369	20240603	124700	39368450	25850	25850	25850	25850	0
370	20240603	124600	39368450	25850	25850	25850	25850	0
371	20240603	124500	39368450	25850	25850	25850	25850	0
372	20240603	124400	39368450	25850	25850	25850	25850	0
373	20240603	124300	39368450	25850	25850	25850	25850	0
374	20240603	124200	39368450	25850	25850	25850	25850	0
375	20240603	124100	39368450	25850	25850	25850	25850	0
376	20240603	124000	39368450	25850	25850	25850	25850	0
377	20240603	123900	39368450	25850	25850	25850	25850	0
378	20240603	123800	39368450	25850	25850	25850	25850	0
379	20240603	123700	39368450	25850	25850	25850	25850	0
380	20240603	123600	39368450	25850	25850	25850	25850	0
381	20240603	123500	39368450	25850	25850	25850	25850	0
382	20240603	123400	39368450	25850	25850	25850	25850	9
383	20240603	123300	39135800	25850	25850	25850	25850	10
384	20240603	123200	38877300	25850	25850	25850	25850	0
385	20240603	123100	38877300	25850	25850	25850	25850	0
386	20240603	123000	38877300	25850	25850	25850	25850	0
387	20240603	122900	38877300	25850	25850	25850	25850	0
388	20240603	122800	38877300	25850	25850	25850	25850	15
389	20240603	122700	38489550	25850	25850	25850	25850	0
390	20240603	122600	38489550	25850	25850	25850	25850	0
391	20240603	122500	38489550	25850	25850	25850	25850	0
392	20240603	122400	38489550	25850	25850	25850	25850	0
393	20240603	122300	38489550	25850	25850	25850	25850	0
394	20240603	122200	38489550	25850	25850	25850	25850	0
395	20240603	122100	38489550	25850	25850	25850	25850	0
396	20240603	122000	38489550	25850	25850	25850	25850	0
397	20240603	121900	38489550	25850	25850	25850	25850	0
398	20240603	121800	38489550	25850	25850	25850	25850	0
399	20240603	121700	38489550	25850	25850	25850	25850	0
400	20240603	121600	38489550	25850	25850	25850	25850	0
401	20240603	121500	38489550	25850	25850	25850	25850	0
402	20240603	121400	38489550	25850	25850	25850	25850	0
403	20240603	121300	38489550	25850	25850	25850	25850	0
404	20240603	121200	38489550	25850	25850	25850	25850	0
405	20240603	121100	38489550	25850	25850	25850	25850	0
406	20240603	121000	38489550	25850	25850	25850	25850	0
407	20240603	120900	38489550	25850	25850	25850	25850	0
408	20240603	120800	38489550	25850	25850	25850	25850	0
409	20240603	120700	38489550	25850	25850	25850	25850	0
410	20240603	120600	38489550	25850	25850	25850	25850	0
411	20240603	120500	38489550	25850	25850	25850	25850	0
412	20240603	120400	38489550	25850	25850	25850	25850	0
413	20240603	120300	38489550	25850	25850	25850	25850	0
414	20240603	120200	38489550	25850	25850	25850	25850	0
415	20240603	120100	38489550	25850	25850	25850	25850	0
416	20240603	120000	38489550	25850	25850	25850	25850	1
417	20240603	115900	38463700	25900	25850	25900	25850	4
418	20240603	115800	38360250	25750	25750	25750	25750	0
419	20240603	115700	38360250	25750	25750	25750	25750	0
420	20240603	115600	38360250	25750	25750	25750	25750	0
421	20240603	115500	38360250	25750	25750	25750	25750	0
422	20240603	115400	38360250	25750	25750	25750	25750	0
423	20240603	115300	38360250	25750	25750	25750	25750	0
424	20240603	115200	38360250	25750	25750	25750	25750	0
425	20240603	115100	38360250	25750	25750	25750	25750	0
426	20240603	115000	38360250	25750	25750	25750	25750	0
427	20240603	114900	38360250	25750	25750	25750	25750	0
428	20240603	114800	38360250	25750	25750	25750	25750	0
429	20240603	114700	38360250	25750	25750	25750	25750	0
430	20240603	114600	38360250	25750	25750	25750	25750	0
431	20240603	114500	38360250	25750	25750	25750	25750	0
432	20240603	114400	38360250	25750	25750	25750	25750	0
433	20240603	114300	38360250	25750	25750	25750	25750	0
434	20240603	114200	38360250	25750	25750	25750	25750	0
435	20240603	114100	38360250	25750	25750	25750	25750	0
436	20240603	114000	38360250	25750	25750	25750	25750	0
437	20240603	113900	38360250	25750	25750	25750	25750	0
438	20240603	113800	38360250	25750	25750	25750	25750	0
439	20240603	113700	38360250	25750	25750	25750	25750	0
440	20240603	113600	38360250	25750	25750	25750	25750	0
441	20240603	113500	38360250	25750	25750	25750	25750	0
442	20240603	113400	38360250	25750	25750	25750	25750	0
443	20240603	113300	38360250	25750	25750	25750	25750	0
444	20240603	113200	38360250	25750	25750	25750	25750	0
445	20240603	113100	38360250	25750	25750	25750	25750	0
446	20240603	113000	38360250	25750	25750	25750	25750	0
447	20240603	112900	38360250	25750	25750	25750	25750	1
448	20240603	112800	38334500	25800	25800	25800	25800	0
449	20240603	112700	38334500	25800	25800	25800	25800	0
450	20240603	112600	38334500	25800	25800	25800	25800	0
451	20240603	112500	38334500	25800	25800	25800	25800	0
452	20240603	112400	38334500	25800	25800	25800	25800	0
453	20240603	112300	38334500	25800	25800	25800	25800	0
454	20240603	112200	38334500	25800	25800	25800	25800	0
455	20240603	112100	38334500	25800	25800	25800	25800	0
456	20240603	112000	38334500	25800	25800	25800	25800	0
457	20240603	111900	38334500	25800	25800	25800	25800	0
458	20240603	111800	38334500	25800	25800	25800	25800	0
459	20240603	111700	38334500	25800	25800	25800	25800	0
460	20240603	111600	38334500	25800	25800	25800	25800	0
461	20240603	111500	38334500	25800	25800	25800	25800	0
462	20240603	111400	38334500	25800	25800	25800	25800	0
463	20240603	111300	38334500	25800	25800	25800	25800	0
464	20240603	111200	38334500	25800	25800	25800	25800	0
465	20240603	111100	38334500	25800	25800	25800	25800	0
466	20240603	111000	38334500	25800	25800	25800	25800	0
467	20240603	110900	38334500	25800	25800	25800	25800	0
468	20240603	110800	38334500	25800	25800	25800	25800	0
469	20240603	110700	38334500	25800	25800	25800	25800	0
470	20240603	110600	38334500	25800	25800	25800	25800	0
471	20240603	110500	38334500	25800	25800	25800	25800	0
472	20240603	110400	38334500	25800	25800	25800	25800	0
473	20240603	110300	38334500	25800	25800	25800	25800	0
474	20240603	110200	38334500	25800	25800	25800	25800	20
475	20240603	110100	37818500	25700	25700	25700	25700	0
476	20240603	110000	37818500	25700	25750	25750	25700	51
477	20240603	105900	36505600	25750	25750	25750	25750	0
478	20240603	105800	36505600	25750	25750	25750	25750	0
479	20240603	105700	36505600	25750	25750	25750	25750	9
480	20240603	105600	36273850	25750	25750	25750	25750	0
481	20240603	105500	36273850	25750	25750	25750	25750	0
482	20240603	105400	36273850	25750	25750	25750	25750	0
483	20240603	105300	36273850	25750	25750	25750	25750	0
484	20240603	105200	36273850	25750	25750	25750	25750	0
485	20240603	105100	36273850	25750	25750	25750	25750	0
486	20240603	105000	36273850	25750	25750	25750	25750	0
487	20240603	104900	36273850	25750	25750	25750	25750	0
488	20240603	104800	36273850	25750	25750	25750	25750	0
489	20240603	104700	36273850	25750	25750	25750	25750	0
490	20240603	104600	36273850	25750	25750	25750	25750	0
491	20240603	104500	36273850	25750	25750	25750	25750	10
492	20240603	104400	36016350	25750	25750	25750	25750	0
493	20240603	104300	36016350	25750	25750	25750	25750	0
494	20240603	104200	36016350	25750	25750	25750	25750	0
495	20240603	104100	36016350	25750	25750	25750	25750	0
496	20240603	104000	36016350	25750	25750	25750	25750	1
497	20240603	103900	35990600	25700	25700	25700	25700	0
498	20240603	103800	35990600	25700	25700	25700	25700	0
499	20240603	103700	35990600	25700	25700	25700	25700	0
500	20240603	103600	35990600	25700	25700	25700	25700	0
501	20240603	103500	35990600	25700	25700	25700	25700	0
502	20240603	103400	35990600	25700	25700	25700	25700	0
503	20240603	103300	35990600	25700	25700	25700	25700	0
504	20240603	103200	35990600	25700	25700	25700	25700	0
505	20240603	103100	35990600	25700	25700	25700	25700	0
506	20240603	103000	35990600	25700	25700	25700	25700	0
507	20240603	102900	35990600	25700	25700	25700	25700	0
508	20240603	102800	35990600	25700	25700	25700	25700	0
509	20240603	102700	35990600	25700	25700	25700	25700	0
510	20240603	102600	35990600	25700	25700	25700	25700	0
511	20240603	102500	35990600	25700	25700	25700	25700	0
512	20240603	102400	35990600	25700	25700	25700	25700	0
513	20240603	102300	35990600	25700	25700	25700	25700	0
514	20240603	102200	35990600	25700	25700	25700	25700	0
515	20240603	102100	35990600	25700	25700	25700	25700	0
516	20240603	102000	35990600	25700	25700	25700	25700	0
517	20240603	101900	35990600	25700	25700	25700	25700	0
518	20240603	101800	35990600	25700	25700	25700	25700	0
519	20240603	101700	35990600	25700	25700	25700	25700	0
520	20240603	101600	35990600	25700	25900	25900	25700	216
521	20240603	101500	30427700	25700	25700	25700	25700	0
522	20240603	101400	30427700	25700	25700	25700	25700	0
523	20240603	101300	30427700	25700	25700	25700	25700	0
524	20240603	101200	30427700	25700	25700	25700	25700	171
525	20240603	101100	26033000	25800	25900	25900	25800	206
526	20240603	101000	20715950	25850	25750	25850	25750	7
527	20240603	100900	20535300	25750	25750	25750	25750	0
528	20240603	100800	20535300	25750	25750	25750	25750	0
529	20240603	100700	20535300	25750	25750	25750	25750	0
530	20240603	100600	20535300	25750	25750	25750	25750	0
531	20240603	100500	20535300	25750	25750	25750	25750	1
532	20240603	100400	20509550	25750	25750	25750	25750	0
533	20240603	100300	20509550	25750	25750	25750	25750	0
534	20240603	100200	20509550	25750	25750	25750	25750	0
535	20240603	100100	20509550	25750	25750	25750	25750	2
536	20240603	100000	20458050	25900	25900	25900	25900	0
537	20240603	095900	20458050	25900	25900	25900	25900	0
538	20240603	095800	20458050	25900	25900	25900	25900	0
539	20240603	095700	20458050	25900	25900	25900	25900	0
540	20240603	095600	20458050	25900	25700	25900	25700	100
541	20240603	095500	17875450	25650	25650	25650	25650	1
542	20240603	095400	17849800	25500	25500	25500	25500	0
543	20240603	095300	17849800	25500	25500	25500	25500	0
544	20240603	095200	17849800	25500	25500	25500	25500	0
545	20240603	095100	17849800	25500	25500	25500	25500	0
546	20240603	095000	17849800	25500	25500	25500	25500	0
547	20240603	094900	17849800	25500	25550	25550	25500	167
548	20240603	094800	13590700	25500	25700	25700	25500	500
549	20240603	094700	800000	25750	25750	25750	25750	0
550	20240603	094600	800000	25750	25750	25750	25750	0
551	20240603	094500	800000	25750	25750	25750	25750	0
552	20240603	094400	800000	25750	25750	25750	25750	0
553	20240603	094300	800000	25750	25750	25750	25750	0
554	20240603	094200	800000	25750	25750	25750	25750	0
555	20240603	094100	800000	25750	25750	25750	25750	0
556	20240603	094000	800000	25750	25750	25750	25750	0
557	20240603	093900	800000	25750	25750	25750	25750	0
558	20240603	093800	800000	25750	25750	25750	25750	0
559	20240603	093700	800000	25750	25750	25750	25750	0
560	20240603	093600	800000	25750	25750	25750	25750	0
561	20240603	093500	800000	25750	25750	25750	25750	0
562	20240603	093400	800000	25750	25750	25750	25750	0
563	20240603	093300	800000	25750	25750	25750	25750	0
564	20240603	093200	800000	25750	25750	25750	25750	0
565	20240603	093100	800000	25750	25750	25750	25750	0
566	20240603	093000	800000	25750	25750	25750	25750	0
567	20240603	092900	800000	25750	25750	25750	25750	0
568	20240603	092800	800000	25750	25750	25750	25750	0
569	20240603	092700	800000	25750	25750	25750	25750	0
570	20240603	092600	800000	25750	25750	25750	25750	0
571	20240603	092500	800000	25750	25750	25750	25750	0
572	20240603	092400	800000	25750	25750	25750	25750	0
573	20240603	092300	800000	25750	25750	25750	25750	0
574	20240603	092200	800000	25750	25750	25750	25750	0
575	20240603	092100	800000	25750	25750	25750	25750	0
576	20240603	092000	800000	25750	25750	25750	25750	0
577	20240603	091900	800000	25750	25750	25750	25750	0
578	20240603	091800	800000	25750	25750	25750	25750	0
579	20240603	091700	800000	25750	25750	25750	25750	0
580	20240603	091600	800000	25750	25750	25750	25750	1
581	20240603	091500	774250	25850	25850	25850	25850	0
582	20240603	091400	774250	25850	25850	25850	25850	0
583	20240603	091300	774250	25850	25850	25850	25850	0
584	20240603	091200	774250	25850	25850	25850	25850	0
585	20240603	091100	774250	25850	25850	25850	25850	0
586	20240603	091000	774250	25850	25850	25850	25850	0
587	20240603	090900	774250	25850	25850	25850	25850	0
588	20240603	090800	774250	25850	25850	25850	25850	11
589	20240603	090700	489900	25850	25750	25850	25750	14
590	20240603	090600	128750	25750	25750	25750	25750	0
591	20240603	090500	128750	25750	25750	25750	25750	0
592	20240603	090400	128750	25750	25750	25750	25750	0
593	20240603	090300	128750	25750	25750	25750	25750	0
594	20240603	090200	128750	25750	25750	25750	25750	0
595	20240603	090100	128750	25750	25750	25750	25750	0
596	20240603	090000	128750	25750	25750	25750	25750	5