KissMeData/337840/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211900	64773700	13300	13000	13300	13000	5
3	20240605	211800	64773700	13300	13300	13300	13300	0
4	20240605	211700	64773700	13300	13300	13300	13300	0
5	20240605	211600	64773700	13300	13300	13300	13300	0
6	20240605	211500	64773700	13300	13300	13300	13300	0
7	20240605	211400	64773700	13300	13300	13300	13300	0
8	20240605	211300	64773700	13300	13300	13300	13300	0
9	20240605	211200	64773700	13300	13300	13300	13300	0
10	20240605	211100	64773700	13300	13300	13300	13300	0
11	20240605	211000	64773700	13300	13300	13300	13300	0
12	20240605	210900	64773700	13300	13300	13300	13300	0
13	20240605	210800	64773700	13300	13300	13300	13300	0
14	20240605	210700	64773700	13300	13300	13300	13300	0
15	20240605	210600	64773700	13300	13300	13300	13300	0
16	20240605	210500	64773700	13300	13300	13300	13300	0
17	20240605	210400	64773700	13300	13300	13300	13300	0
18	20240605	210300	64773700	13300	13300	13300	13300	0
19	20240605	210200	64773700	13300	13300	13300	13300	0
20	20240605	210100	64773700	13300	13300	13300	13300	0
21	20240605	210000	64773700	13300	13300	13300	13300	0
22	20240605	205900	64773700	13300	13300	13300	13300	0
23	20240605	205800	64773700	13300	13300	13300	13300	0
24	20240605	205700	64773700	13300	13300	13300	13300	0
25	20240605	205600	64773700	13300	13300	13300	13300	0
26	20240605	205500	64773700	13300	13300	13300	13300	0
27	20240605	205400	64773700	13300	13300	13300	13300	0
28	20240605	205300	64773700	13300	13300	13300	13300	0
29	20240605	205200	64773700	13300	13300	13300	13300	0
30	20240605	205100	64773700	13300	13300	13300	13300	0
31	20240605	205000	64773700	13300	13300	13300	13300	0
32	20240605	204900	64773700	13300	13000	13300	13000	5
33	20240605	204800	64773700	13300	13300	13300	13300	0
34	20240605	204700	64773700	13300	13300	13300	13300	0
35	20240605	204600	64773700	13300	13300	13300	13300	0
36	20240605	204500	64773700	13300	13300	13300	13300	0
37	20240605	204400	64773700	13300	13300	13300	13300	0
38	20240605	204300	64773700	13300	13300	13300	13300	0
39	20240605	204200	64773700	13300	13300	13300	13300	0
40	20240605	204100	64773700	13300	13300	13300	13300	0
41	20240605	204000	64773700	13300	13300	13300	13300	0
42	20240605	203900	64773700	13300	13300	13300	13300	0
43	20240605	203800	64773700	13300	13300	13300	13300	0
44	20240605	203700	64773700	13300	13300	13300	13300	0
45	20240605	203600	64773700	13300	13300	13300	13300	0
46	20240605	203500	64773700	13300	13300	13300	13300	0
47	20240605	203400	64773700	13300	13300	13300	13300	0
48	20240605	203300	64773700	13300	13300	13300	13300	0
49	20240605	203200	64773700	13300	13300	13300	13300	0
50	20240605	203100	64773700	13300	13300	13300	13300	0
51	20240605	203000	64773700	13300	13300	13300	13300	0
52	20240605	202900	64773700	13300	13300	13300	13300	0
53	20240605	202800	64773700	13300	13300	13300	13300	0
54	20240605	202700	64773700	13300	13300	13300	13300	0
55	20240605	202600	64773700	13300	13300	13300	13300	0
56	20240605	202500	64773700	13300	13300	13300	13300	0
57	20240605	202400	64773700	13300	13300	13300	13300	0
58	20240605	202300	64773700	13300	13300	13300	13300	0
59	20240605	202200	64773700	13300	13300	13300	13300	0
60	20240605	202100	64773700	13300	13300	13300	13300	0
61	20240605	202000	64773700	13300	13300	13300	13300	0
62	20240605	201900	64773700	13300	13000	13300	13000	5
63	20240605	201800	64773700	13300	13300	13300	13300	0
64	20240605	201700	64773700	13300	13300	13300	13300	0
65	20240605	201600	64773700	13300	13300	13300	13300	0
66	20240605	201500	64773700	13300	13300	13300	13300	0
67	20240605	201400	64773700	13300	13300	13300	13300	0
68	20240605	201300	64773700	13300	13300	13300	13300	0
69	20240605	201200	64773700	13300	13300	13300	13300	0
70	20240605	201100	64773700	13300	13300	13300	13300	0
71	20240605	201000	64773700	13300	13300	13300	13300	0
72	20240605	200900	64773700	13300	13300	13300	13300	0
73	20240605	200800	64773700	13300	13300	13300	13300	0
74	20240605	200700	64773700	13300	13300	13300	13300	0
75	20240605	200600	64773700	13300	13300	13300	13300	0
76	20240605	200500	64773700	13300	13300	13300	13300	0
77	20240605	200400	64773700	13300	13300	13300	13300	0
78	20240605	200300	64773700	13300	13300	13300	13300	0
79	20240605	200200	64773700	13300	13300	13300	13300	0
80	20240605	200100	64773700	13300	13300	13300	13300	0
81	20240605	200000	64773700	13300	13300	13300	13300	0
82	20240605	195900	64773700	13300	13300	13300	13300	0
83	20240605	195800	64773700	13300	13300	13300	13300	0
84	20240605	195700	64773700	13300	13300	13300	13300	0
85	20240605	195600	64773700	13300	13300	13300	13300	0
86	20240605	195500	64773700	13300	13300	13300	13300	0
87	20240605	195400	64773700	13300	13300	13300	13300	0
88	20240605	195300	64773700	13300	13300	13300	13300	0
89	20240605	195200	64773700	13300	13300	13300	13300	0
90	20240605	195100	64773700	13300	13300	13300	13300	0
91	20240605	195000	64773700	13300	13300	13300	13300	0
92	20240605	194900	64773700	13300	13000	13300	13000	5
93	20240605	194800	64773700	13300	13300	13300	13300	0
94	20240605	194700	64773700	13300	13300	13300	13300	0
95	20240605	194600	64773700	13300	13300	13300	13300	0
96	20240605	194500	64773700	13300	13300	13300	13300	0
97	20240605	194400	64773700	13300	13300	13300	13300	0
98	20240605	194300	64773700	13300	13300	13300	13300	0
99	20240605	194200	64773700	13300	13300	13300	13300	0
100	20240605	194100	64773700	13300	13300	13300	13300	0
101	20240605	194000	64773700	13300	13300	13300	13300	0
102	20240605	193900	64773700	13300	13300	13300	13300	0
103	20240605	193800	64773700	13300	13300	13300	13300	0
104	20240605	193700	64773700	13300	13300	13300	13300	0
105	20240605	193600	64773700	13300	13300	13300	13300	0
106	20240605	193500	64773700	13300	13300	13300	13300	0
107	20240605	193400	64773700	13300	13300	13300	13300	0
108	20240605	193300	64773700	13300	13300	13300	13300	0
109	20240605	193200	64773700	13300	13300	13300	13300	0
110	20240605	193100	64773700	13300	13300	13300	13300	0
111	20240605	193000	64773700	13300	13300	13300	13300	0
112	20240605	192900	64773700	13300	13300	13300	13300	0
113	20240605	192800	64773700	13300	13300	13300	13300	0
114	20240605	192700	64773700	13300	13300	13300	13300	0
115	20240605	192600	64773700	13300	13300	13300	13300	0
116	20240605	192500	64773700	13300	13300	13300	13300	0
117	20240605	192400	64773700	13300	13300	13300	13300	0
118	20240605	192300	64773700	13300	13300	13300	13300	0
119	20240605	192200	64773700	13300	13300	13300	13300	0
120	20240605	192100	64773700	13300	13300	13300	13300	0
121	20240605	192000	64773700	13300	13300	13300	13300	0
122	20240605	191900	64773700	13300	13000	13300	13000	5
123	20240605	191800	64773700	13300	13300	13300	13300	0
124	20240605	191700	64773700	13300	13300	13300	13300	0
125	20240605	191600	64773700	13300	13300	13300	13300	0
126	20240605	191500	64773700	13300	13300	13300	13300	0
127	20240605	191400	64773700	13300	13300	13300	13300	0
128	20240605	191300	64773700	13300	13300	13300	13300	0
129	20240605	191200	64773700	13300	13300	13300	13300	0
130	20240605	191100	64773700	13300	13300	13300	13300	0
131	20240605	191000	64773700	13300	13300	13300	13300	0
132	20240605	190900	64773700	13300	13300	13300	13300	0
133	20240605	190800	64773700	13300	13300	13300	13300	0
134	20240605	190700	64773700	13300	13300	13300	13300	0
135	20240605	190600	64773700	13300	13300	13300	13300	0
136	20240605	190500	64773700	13300	13300	13300	13300	0
137	20240605	190400	64773700	13300	13300	13300	13300	0
138	20240605	190300	64773700	13300	13300	13300	13300	0
139	20240605	190200	64773700	13300	13300	13300	13300	0
140	20240605	190100	64773700	13300	13300	13300	13300	0
141	20240605	190000	64773700	13300	13300	13300	13300	0
142	20240605	185900	64773700	13300	13300	13300	13300	0
143	20240605	185800	64773700	13300	13300	13300	13300	0
144	20240605	185700	64773700	13300	13300	13300	13300	0
145	20240605	185600	64773700	13300	13300	13300	13300	0
146	20240605	185500	64773700	13300	13300	13300	13300	0
147	20240605	185400	64773700	13300	13300	13300	13300	0
148	20240605	185300	64773700	13300	13300	13300	13300	0
149	20240605	185200	64773700	13300	13300	13300	13300	0
150	20240605	185100	64773700	13300	13300	13300	13300	0
151	20240605	185000	64773700	13300	13300	13300	13300	0
152	20240605	184900	64773700	13300	13000	13300	13000	5
153	20240605	184800	64773700	13300	13300	13300	13300	0
154	20240605	184700	64773700	13300	13300	13300	13300	0
155	20240605	184600	64773700	13300	13300	13300	13300	0
156	20240605	184500	64773700	13300	13300	13300	13300	0
157	20240605	184400	64773700	13300	13300	13300	13300	0
158	20240605	184300	64773700	13300	13300	13300	13300	0
159	20240605	184200	64773700	13300	13300	13300	13300	0
160	20240605	184100	64773700	13300	13300	13300	13300	0
161	20240605	184000	64773700	13300	13300	13300	13300	0
162	20240605	183900	64773700	13300	13300	13300	13300	0
163	20240605	183800	64773700	13300	13300	13300	13300	0
164	20240605	183700	64773700	13300	13300	13300	13300	0
165	20240605	183600	64773700	13300	13300	13300	13300	0
166	20240605	183500	64773700	13300	13300	13300	13300	0
167	20240605	183400	64773700	13300	13300	13300	13300	0
168	20240605	183300	64773700	13300	13300	13300	13300	0
169	20240605	183200	64773700	13300	13300	13300	13300	0
170	20240605	183100	64773700	13300	13300	13300	13300	0
171	20240605	183000	64773700	13300	13300	13300	13300	0
172	20240605	182900	64773700	13300	13300	13300	13300	0
173	20240605	182800	64773700	13300	13300	13300	13300	0
174	20240605	182700	64773700	13300	13300	13300	13300	0
175	20240605	182600	64773700	13300	13300	13300	13300	0
176	20240605	182500	64773700	13300	13300	13300	13300	0
177	20240605	182400	64773700	13300	13300	13300	13300	0
178	20240605	182300	64773700	13300	13300	13300	13300	0
179	20240605	182200	64773700	13300	13300	13300	13300	0
180	20240605	182100	64773700	13300	13300	13300	13300	0
181	20240605	182000	64773700	13300	13300	13300	13300	0
182	20240605	181900	64773700	13300	13000	13300	13000	5
183	20240605	181800	64773700	13300	13300	13300	13300	0
184	20240605	181700	64773700	13300	13300	13300	13300	0
185	20240605	181600	64773700	13300	13300	13300	13300	0
186	20240605	181500	64773700	13300	13300	13300	13300	0
187	20240605	181400	64773700	13300	13300	13300	13300	0
188	20240605	181300	64773700	13300	13300	13300	13300	0
189	20240605	181200	64773700	13300	13300	13300	13300	0
190	20240605	181100	64773700	13300	13300	13300	13300	0
191	20240605	181000	64773700	13300	13300	13300	13300	0
192	20240605	180900	64773700	13300	13300	13300	13300	0
193	20240605	180800	64773700	13300	13300	13300	13300	0
194	20240605	180700	64773700	13300	13300	13300	13300	0
195	20240605	180600	64773700	13300	13300	13300	13300	0
196	20240605	180500	64773700	13300	13300	13300	13300	0
197	20240605	180400	64773700	13300	13300	13300	13300	0
198	20240605	180300	64773700	13300	13300	13300	13300	0
199	20240605	180200	64773700	13300	13300	13300	13300	0
200	20240605	180100	64773700	13300	13300	13300	13300	0
201	20240605	180000	64773700	13300	13300	13300	13300	0
202	20240605	175900	64773700	13300	13300	13300	13300	0
203	20240605	175800	64773700	13300	13300	13300	13300	0
204	20240605	175700	64773700	13300	13300	13300	13300	0
205	20240605	175600	64773700	13300	13300	13300	13300	0
206	20240605	175500	64773700	13300	13300	13300	13300	0
207	20240605	175400	64773700	13300	13300	13300	13300	0
208	20240605	175300	64773700	13300	13300	13300	13300	0
209	20240605	175200	64773700	13300	13300	13300	13300	0
210	20240605	175100	64773700	13300	13300	13300	13300	0
211	20240605	175000	64773700	13300	13300	13300	13300	0
212	20240605	174900	64773700	13300	13000	13300	13000	5
213	20240605	174800	64773700	13300	13300	13300	13300	0
214	20240605	174700	64773700	13300	13300	13300	13300	0
215	20240605	174600	64773700	13300	13300	13300	13300	0
216	20240605	174500	64773700	13300	13300	13300	13300	0
217	20240605	174400	64773700	13300	13300	13300	13300	0
218	20240605	174300	64773700	13300	13300	13300	13300	0
219	20240605	174200	64773700	13300	13300	13300	13300	0
220	20240605	174100	64773700	13300	13300	13300	13300	0
221	20240605	174000	64773700	13300	13300	13300	13300	0
222	20240605	173900	64773700	13300	13300	13300	13300	0
223	20240605	173800	64773700	13300	13300	13300	13300	0
224	20240605	173700	64773700	13300	13300	13300	13300	0
225	20240605	173600	64773700	13300	13300	13300	13300	0
226	20240605	173500	64773700	13300	13300	13300	13300	0
227	20240605	173400	64773700	13300	13300	13300	13300	0
228	20240605	173300	64773700	13300	13300	13300	13300	0
229	20240605	173200	64773700	13300	13300	13300	13300	0
230	20240605	173100	64773700	13300	13300	13300	13300	0
231	20240605	173000	64773700	13300	13300	13300	13300	0
232	20240605	172900	64773700	13300	13300	13300	13300	0
233	20240605	172800	64773700	13300	13300	13300	13300	0
234	20240605	172700	64773700	13300	13300	13300	13300	0
235	20240605	172600	64773700	13300	13300	13300	13300	0
236	20240605	172500	64773700	13300	13300	13300	13300	0
237	20240605	172400	64773700	13300	13300	13300	13300	0
238	20240605	172300	64773700	13300	13300	13300	13300	0
239	20240605	172200	64773700	13300	13300	13300	13300	0
240	20240605	172100	64773700	13300	13300	13300	13300	0
241	20240605	172000	64773700	13300	13300	13300	13300	0
242	20240605	171900	64773700	13300	13000	13300	13000	5
243	20240605	171800	64773700	13300	13300	13300	13300	0
244	20240605	171700	64773700	13300	13300	13300	13300	0
245	20240605	171600	64773700	13300	13300	13300	13300	0
246	20240605	171500	64773700	13300	13300	13300	13300	0
247	20240605	171400	64773700	13300	13300	13300	13300	0
248	20240605	171300	64773700	13300	13300	13300	13300	0
249	20240605	171200	64773700	13300	13300	13300	13300	0
250	20240605	171100	64773700	13300	13300	13300	13300	0
251	20240605	171000	64773700	13300	13300	13300	13300	0
252	20240605	170900	64773700	13300	13300	13300	13300	0
253	20240605	170800	64773700	13300	13300	13300	13300	0
254	20240605	170700	64773700	13300	13300	13300	13300	0
255	20240605	170600	64773700	13300	13300	13300	13300	0
256	20240605	170500	64773700	13300	13300	13300	13300	0
257	20240605	170400	64773700	13300	13300	13300	13300	0
258	20240605	170300	64773700	13300	13300	13300	13300	0
259	20240605	170200	64773700	13300	13300	13300	13300	0
260	20240605	170100	64773700	13300	13300	13300	13300	0
261	20240605	170000	64773700	13300	13300	13300	13300	0
262	20240605	165900	64773700	13300	13300	13300	13300	0
263	20240605	165800	64773700	13300	13300	13300	13300	0
264	20240605	165700	64773700	13300	13300	13300	13300	0
265	20240605	165600	64773700	13300	13300	13300	13300	0
266	20240605	165500	64773700	13300	13300	13300	13300	0
267	20240605	165400	64773700	13300	13300	13300	13300	0
268	20240605	165300	64773700	13300	13300	13300	13300	0
269	20240605	165200	64773700	13300	13300	13300	13300	0
270	20240605	165100	64773700	13300	13300	13300	13300	0
271	20240605	165000	64773700	13300	13300	13300	13300	0
272	20240605	164900	64773700	13300	13000	13300	13000	5
273	20240605	164800	64773700	13300	13300	13300	13300	0
274	20240605	164700	64773700	13300	13300	13300	13300	0
275	20240605	164600	64773700	13300	13300	13300	13300	0
276	20240605	164500	64773700	13300	13300	13300	13300	0
277	20240605	164400	64773700	13300	13300	13300	13300	0
278	20240605	164300	64773700	13300	13300	13300	13300	0
279	20240605	164200	64773700	13300	13300	13300	13300	0
280	20240605	164100	64773700	13300	13300	13300	13300	0
281	20240605	164000	64773700	13300	13300	13300	13300	0
282	20240605	163900	64773700	13300	13300	13300	13300	0
283	20240605	163800	64773700	13300	13300	13300	13300	0
284	20240605	163700	64773700	13300	13300	13300	13300	0
285	20240605	163600	64773700	13300	13300	13300	13300	0
286	20240605	163500	64773700	13300	13300	13300	13300	0
287	20240605	163400	64773700	13300	13300	13300	13300	0
288	20240605	163300	64773700	13300	13300	13300	13300	0
289	20240605	163200	64773700	13300	13300	13300	13300	0
290	20240605	163100	64773700	13300	13300	13300	13300	0
291	20240605	163000	64773700	13300	13300	13300	13300	0
292	20240605	162900	64773700	13300	13300	13300	13300	0
293	20240605	162800	64773700	13300	13300	13300	13300	0
294	20240605	162700	64773700	13300	13300	13300	13300	0
295	20240605	162600	64773700	13300	13300	13300	13300	0
296	20240605	162500	64773700	13300	13300	13300	13300	0
297	20240605	162400	64773700	13300	13300	13300	13300	0
298	20240605	162300	64773700	13300	13300	13300	13300	0
299	20240605	162200	64773700	13300	13300	13300	13300	0
300	20240605	162100	64773700	13300	13300	13300	13300	0
301	20240605	162000	64773700	13300	13300	13300	13300	0
302	20240605	161900	64773700	13300	13000	13300	13000	5
303	20240605	161800	64773700	13300	13300	13300	13300	0
304	20240605	161700	64773700	13300	13300	13300	13300	0
305	20240605	161600	64773700	13300	13300	13300	13300	0
306	20240605	161500	64773700	13300	13300	13300	13300	0
307	20240605	161400	64773700	13300	13300	13300	13300	0
308	20240605	161300	64773700	13300	13300	13300	13300	0
309	20240605	161200	64773700	13300	13300	13300	13300	0
310	20240605	161100	64773700	13300	13300	13300	13300	0
311	20240605	161000	64773700	13300	13300	13300	13300	0
312	20240605	160900	64773700	13300	13300	13300	13300	0
313	20240605	160800	64773700	13300	13300	13300	13300	0
314	20240605	160700	64773700	13300	13300	13300	13300	0
315	20240605	160600	64773700	13300	13300	13300	13300	0
316	20240605	160500	64773700	13300	13300	13300	13300	0
317	20240605	160400	64773700	13300	13300	13300	13300	0
318	20240605	160300	64773700	13300	13300	13300	13300	0
319	20240605	160200	64773700	13300	13300	13300	13300	0
320	20240605	160100	64773700	13300	13300	13300	13300	0
321	20240605	160000	64773700	13300	13300	13300	13300	0
322	20240605	155900	64773700	13300	13300	13300	13300	0
323	20240605	155800	64773700	13300	13300	13300	13300	0
324	20240605	155700	64773700	13300	13300	13300	13300	0
325	20240605	155600	64773700	13300	13300	13300	13300	0
326	20240605	155500	64773700	13300	13300	13300	13300	0
327	20240605	155400	64773700	13300	13300	13300	13300	0
328	20240605	155300	64773700	13300	13300	13300	13300	0
329	20240605	155200	64773700	13300	13300	13300	13300	0
330	20240605	155100	64773700	13300	13300	13300	13300	0
331	20240605	155000	64773700	13300	13300	13300	13300	0
332	20240605	154900	64773700	13300	13000	13300	13000	5
333	20240605	154800	64773700	13300	13300	13300	13300	0
334	20240605	154700	64773700	13300	13300	13300	13300	0
335	20240605	154600	64773700	13300	13300	13300	13300	0
336	20240605	154500	64773700	13300	13300	13300	13300	0
337	20240605	154400	64773700	13300	13300	13300	13300	0
338	20240605	154300	64773700	13300	13300	13300	13300	0
339	20240605	154200	64773700	13300	13300	13300	13300	0
340	20240605	154100	64773700	13300	13300	13300	13300	0
341	20240605	154000	64773700	13300	13300	13300	13300	0
342	20240605	153900	64773700	13300	13300	13300	13300	0
343	20240605	153800	64773700	13300	13300	13300	13300	0
344	20240605	153700	64773700	13300	13300	13300	13300	0
345	20240605	153600	64773700	13300	13300	13300	13300	0
346	20240605	153500	64773700	13300	13300	13300	13300	0
347	20240605	153400	64773700	13300	13300	13300	13300	0
348	20240605	153300	64773700	13300	13300	13300	13300	0
349	20240605	153200	64773700	13300	13300	13300	13300	0
350	20240605	153100	64773700	13300	13300	13300	13300	0
351	20240605	153000	64773700	13300	13300	13300	13300	0
352	20240605	152900	64773700	13300	13300	13300	13300	0
353	20240605	152800	64773700	13300	13300	13300	13300	0
354	20240605	152700	64773700	13300	13300	13300	13300	0
355	20240605	152600	64773700	13300	13300	13300	13300	0
356	20240605	152500	64773700	13300	13300	13300	13300	0
357	20240605	152400	64773700	13300	13300	13300	13300	0
358	20240605	152300	64773700	13300	13300	13300	13300	0
359	20240605	152200	64773700	13300	13300	13300	13300	0
360	20240605	152100	64773700	13300	13300	13300	13300	0
361	20240605	152000	64773700	13300	13300	13300	13300	0
362	20240605	151900	64773700	13300	13300	13300	13300	0
363	20240605	151800	64773700	13300	13300	13300	13300	0
364	20240605	151700	64773700	13300	13300	13300	13300	0
365	20240605	151600	64773700	13300	13300	13300	13300	0
366	20240605	151500	64773700	13300	13300	13300	13300	0
367	20240605	151400	64773700	13300	13300	13300	13300	0
368	20240605	151300	64773700	13300	13300	13300	13300	0
369	20240605	151200	64773700	13300	13300	13300	13300	0
370	20240605	151100	64773700	13300	13300	13300	13300	0
371	20240605	151000	64773700	13300	13000	13300	13000	5
372	20240605	150900	64708400	13000	13000	13000	13000	0
373	20240605	150800	64708400	13000	13000	13000	13000	5
374	20240605	150700	64643400	13000	13000	13000	13000	0
375	20240605	150600	64643400	13000	13000	13000	13000	1
376	20240605	150500	64630400	12930	12930	12930	12930	14
377	20240605	150400	64449380	12930	12930	12930	12930	0
378	20240605	150300	64449380	12930	12930	12930	12930	0
379	20240605	150200	64449380	12930	12930	12930	12930	0
380	20240605	150100	64449380	12930	12930	12930	12930	3
381	20240605	150000	64410590	12930	12930	12930	12930	2
382	20240605	145900	64384730	12930	12930	12930	12930	0
383	20240605	145800	64384730	12930	12880	12930	12880	42
384	20240605	145700	63843420	12800	12800	12800	12800	0
385	20240605	145600	63843420	12800	12800	12800	12800	93
386	20240605	145500	62653020	12790	12790	12790	12790	62
387	20240605	145400	61860040	12800	12800	12800	12800	0
388	20240605	145300	61860040	12800	12800	12800	12800	0
389	20240605	145200	61860040	12800	12800	12800	12800	0
390	20240605	145100	61860040	12800	12800	12800	12800	0
391	20240605	145000	61860040	12800	12800	12800	12800	0
392	20240605	144900	61860040	12800	12800	12800	12800	0
393	20240605	144800	61860040	12800	12800	12800	12800	0
394	20240605	144700	61860040	12800	12800	12800	12800	0
395	20240605	144600	61860040	12800	12800	12800	12800	0
396	20240605	144500	61860040	12800	12800	12800	12800	0
397	20240605	144400	61860040	12800	12800	12800	12800	0
398	20240605	144300	61860040	12800	12800	12800	12800	0
399	20240605	144200	61860040	12800	12800	12800	12800	0
400	20240605	144100	61860040	12800	12800	12800	12800	0
401	20240605	144000	61860040	12800	12800	12800	12800	0
402	20240605	143900	61860040	12800	12800	12800	12800	0
403	20240605	143800	61860040	12800	12800	12800	12800	0
404	20240605	143700	61860040	12800	12800	12800	12800	0
405	20240605	143600	61860040	12800	12800	12800	12800	0
406	20240605	143500	61860040	12800	12800	12800	12800	0
407	20240605	143400	61860040	12800	12800	12800	12800	0
408	20240605	143300	61860040	12800	12800	12800	12800	0
409	20240605	143200	61860040	12800	12800	12800	12800	0
410	20240605	143100	61860040	12800	12800	12800	12800	0
411	20240605	143000	61860040	12800	12800	12800	12800	0
412	20240605	142900	61860040	12800	12800	12800	12800	0
413	20240605	142800	61860040	12800	12800	12800	12800	0
414	20240605	142700	61860040	12800	12800	12800	12800	0
415	20240605	142600	61860040	12800	12800	12800	12800	0
416	20240605	142500	61860040	12800	12800	12800	12800	0
417	20240605	142400	61860040	12800	12800	12800	12800	0
418	20240605	142300	61860040	12800	12800	12800	12800	0
419	20240605	142200	61860040	12800	12800	12800	12800	0
420	20240605	142100	61860040	12800	12800	12800	12800	0
421	20240605	142000	61860040	12800	12800	12800	12800	0
422	20240605	141900	61860040	12800	12800	12800	12800	0
423	20240605	141800	61860040	12800	12800	12800	12800	0
424	20240605	141700	61860040	12800	12800	12800	12800	0
425	20240605	141600	61860040	12800	12800	12800	12800	0
426	20240605	141500	61860040	12800	12800	12800	12800	0
427	20240605	141400	61860040	12800	12800	12800	12800	0
428	20240605	141300	61860040	12800	12800	12800	12800	0
429	20240605	141200	61860040	12800	12800	12800	12800	0
430	20240605	141100	61860040	12800	12800	12800	12800	0
431	20240605	141000	61860040	12800	12800	12800	12800	0
432	20240605	140900	61860040	12800	12800	12800	12800	0
433	20240605	140800	61860040	12800	12800	12800	12800	0
434	20240605	140700	61860040	12800	12800	12800	12800	0
435	20240605	140600	61860040	12800	12800	12800	12800	0
436	20240605	140500	61860040	12800	12800	12800	12800	0
437	20240605	140400	61860040	12800	12800	12800	12800	0
438	20240605	140300	61860040	12800	12800	12800	12800	0
439	20240605	140200	61860040	12800	12800	12800	12800	0
440	20240605	140100	61860040	12800	12800	12800	12800	0
441	20240605	140000	61860040	12800	12800	12800	12800	0
442	20240605	135900	61860040	12800	12800	12800	12800	0
443	20240605	135800	61860040	12800	12800	12800	12800	0
444	20240605	135700	61860040	12800	12800	12800	12800	0
445	20240605	135600	61860040	12800	12800	12800	12800	0
446	20240605	135500	61860040	12800	12800	12800	12800	0
447	20240605	135400	61860040	12800	12800	12800	12800	0
448	20240605	135300	61860040	12800	12800	12800	12800	0
449	20240605	135200	61860040	12800	12800	12800	12800	0
450	20240605	135100	61860040	12800	12800	12800	12800	0
451	20240605	135000	61860040	12800	12800	12800	12800	0
452	20240605	134900	61860040	12800	12800	12800	12800	0
453	20240605	134800	61860040	12800	12800	12800	12800	0
454	20240605	134700	61860040	12800	12800	12800	12800	0
455	20240605	134600	61860040	12800	12800	12800	12800	0
456	20240605	134500	61860040	12800	12800	12800	12800	0
457	20240605	134400	61860040	12800	12800	12800	12800	0
458	20240605	134300	61860040	12800	12800	12800	12800	0
459	20240605	134200	61860040	12800	12800	12800	12800	0
460	20240605	134100	61860040	12800	12800	12800	12800	0
461	20240605	134000	61860040	12800	12800	12800	12800	0
462	20240605	133900	61860040	12800	12800	12800	12800	0
463	20240605	133800	61860040	12800	12800	12800	12800	0
464	20240605	133700	61860040	12800	12800	12800	12800	0
465	20240605	133600	61860040	12800	12800	12800	12800	0
466	20240605	133500	61860040	12800	12800	12800	12800	0
467	20240605	133400	61860040	12800	12800	12800	12800	0
468	20240605	133300	61860040	12800	12800	12800	12800	0
469	20240605	133200	61860040	12800	12800	12800	12800	0
470	20240605	133100	61860040	12800	12800	12800	12800	0
471	20240605	133000	61860040	12800	12800	12800	12800	0
472	20240605	132900	61860040	12800	12800	12800	12800	0
473	20240605	132800	61860040	12800	12800	12800	12800	0
474	20240605	132700	61860040	12800	12800	12800	12800	0
475	20240605	132600	61860040	12800	12800	12800	12800	0
476	20240605	132500	61860040	12800	12800	12800	12800	0
477	20240605	132400	61860040	12800	12800	12800	12800	0
478	20240605	132300	61860040	12800	12800	12800	12800	0
479	20240605	132200	61860040	12800	12800	12800	12800	0
480	20240605	132100	61860040	12800	12800	12800	12800	0
481	20240605	132000	61860040	12800	12800	12800	12800	0
482	20240605	131900	61860040	12800	12800	12800	12800	0
483	20240605	131800	61860040	12800	12800	12800	12800	0
484	20240605	131700	61860040	12800	12800	12800	12800	0
485	20240605	131600	61860040	12800	12800	12800	12800	0
486	20240605	131500	61860040	12800	12800	12800	12800	0
487	20240605	131400	61860040	12800	12800	12800	12800	0
488	20240605	131300	61860040	12800	12800	12800	12800	0
489	20240605	131200	61860040	12800	12800	12800	12800	0
490	20240605	131100	61860040	12800	12800	12800	12800	0
491	20240605	131000	61860040	12800	12800	12800	12800	0
492	20240605	130900	61860040	12800	12800	12800	12800	0
493	20240605	130800	61860040	12800	12800	12800	12800	0
494	20240605	130700	61860040	12800	12800	12800	12800	0
495	20240605	130600	61860040	12800	12800	12800	12800	0
496	20240605	130500	61860040	12800	12800	12800	12800	0
497	20240605	130400	61860040	12800	12800	12800	12800	0
498	20240605	130300	61860040	12800	12800	12800	12800	0
499	20240605	130200	61860040	12800	12800	12800	12800	0
500	20240605	130100	61860040	12800	12800	12800	12800	0
501	20240605	130000	61860040	12800	12800	12800	12800	0
502	20240605	125900	61860040	12800	12800	12800	12800	0
503	20240605	125800	61860040	12800	12800	12800	12800	0
504	20240605	125700	61860040	12800	12800	12800	12800	0
505	20240605	125600	61860040	12800	12800	12800	12800	0
506	20240605	125500	61860040	12800	12800	12800	12800	0
507	20240605	125400	61860040	12800	12800	12800	12800	0
508	20240605	125300	61860040	12800	12800	12800	12800	0
509	20240605	125200	61860040	12800	12800	12800	12800	0
510	20240605	125100	61860040	12800	12800	12800	12800	0
511	20240605	125000	61860040	12800	12800	12800	12800	0
512	20240605	124900	61860040	12800	12800	12800	12800	0
513	20240605	124800	61860040	12800	12800	12800	12800	0
514	20240605	124700	61860040	12800	12800	12800	12800	0
515	20240605	124600	61860040	12800	12800	12800	12800	0
516	20240605	124500	61860040	12800	12800	12800	12800	0
517	20240605	124400	61860040	12800	12800	12800	12800	0
518	20240605	124300	61860040	12800	12800	12800	12800	0
519	20240605	124200	61860040	12800	12800	12800	12800	0
520	20240605	124100	61860040	12800	12800	12800	12800	0
521	20240605	124000	61860040	12800	12800	12800	12800	0
522	20240605	123900	61860040	12800	12800	12800	12800	0
523	20240605	123800	61860040	12800	12800	12800	12800	0
524	20240605	123700	61860040	12800	12800	12800	12800	0
525	20240605	123600	61860040	12800	12800	12800	12800	0
526	20240605	123500	61860040	12800	12800	12800	12800	0
527	20240605	123400	61860040	12800	12800	12800	12800	0
528	20240605	123300	61860040	12800	12800	12800	12800	0
529	20240605	123200	61860040	12800	12800	12800	12800	0
530	20240605	123100	61860040	12800	12800	12800	12800	0
531	20240605	123000	61860040	12800	12800	12800	12800	0
532	20240605	122900	61860040	12800	12800	12800	12800	0
533	20240605	122800	61860040	12800	12800	12800	12800	0
534	20240605	122700	61860040	12800	12800	12800	12800	0
535	20240605	122600	61860040	12800	12800	12800	12800	0
536	20240605	122500	61860040	12800	12800	12800	12800	0
537	20240605	122400	61860040	12800	12800	12800	12800	0
538	20240605	122300	61860040	12800	12800	12800	12800	0
539	20240605	122200	61860040	12800	12800	12800	12800	0
540	20240605	122100	61860040	12800	12800	12800	12800	0
541	20240605	122000	61860040	12800	12800	12800	12800	0
542	20240605	121900	61860040	12800	12800	12800	12800	0
543	20240605	121800	61860040	12800	12800	12800	12800	0
544	20240605	121700	61860040	12800	12800	12800	12800	0
545	20240605	121600	61860040	12800	12800	12800	12800	0
546	20240605	121500	61860040	12800	12800	12800	12800	1
547	20240605	121400	61847240	12800	12680	12800	12680	85
548	20240605	121300	60768280	12680	12660	12680	12660	100
549	20240605	121200	59500980	12660	12660	12660	12660	1
550	20240605	121100	59488320	12520	12520	12520	12520	0
551	20240605	121000	59488320	12520	12520	12520	12520	0
552	20240605	120900	59488320	12520	12520	12520	12520	50
553	20240605	120800	58862320	12700	12700	12700	12700	0
554	20240605	120700	58862320	12700	12700	12700	12700	0
555	20240605	120600	58862320	12700	12700	12700	12700	0
556	20240605	120500	58862320	12700	12700	12700	12700	0
557	20240605	120400	58862320	12700	12700	12700	12700	0
558	20240605	120300	58862320	12700	12700	12700	12700	0
559	20240605	120200	58862320	12700	12700	12700	12700	0
560	20240605	120100	58862320	12700	12700	12700	12700	0
561	20240605	120000	58862320	12700	12700	12700	12700	0
562	20240605	115900	58862320	12700	12700	12700	12700	0
563	20240605	115800	58862320	12700	12700	12700	12700	0
564	20240605	115700	58862320	12700	12700	12700	12700	0
565	20240605	115600	58862320	12700	12700	12700	12700	0
566	20240605	115500	58862320	12700	12700	12700	12700	0
567	20240605	115400	58862320	12700	12700	12700	12700	0
568	20240605	115300	58862320	12700	12700	12700	12700	0
569	20240605	115200	58862320	12700	12700	12700	12700	0
570	20240605	115100	58862320	12700	12700	12700	12700	0
571	20240605	115000	58862320	12700	12700	12700	12700	0
572	20240605	114900	58862320	12700	12700	12700	12700	0
573	20240605	114800	58862320	12700	12700	12700	12700	0
574	20240605	114700	58862320	12700	12700	12700	12700	0
575	20240605	114600	58862320	12700	12700	12700	12700	0
576	20240605	114500	58862320	12700	12700	12700	12700	0
577	20240605	114400	58862320	12700	12700	12700	12700	0
578	20240605	114300	58862320	12700	12700	12700	12700	0
579	20240605	114200	58862320	12700	12700	12700	12700	0
580	20240605	114100	58862320	12700	12700	12700	12700	0
581	20240605	114000	58862320	12700	12700	12700	12700	0
582	20240605	113900	58862320	12700	12700	12700	12700	0
583	20240605	113800	58862320	12700	12700	12700	12700	0
584	20240605	113700	58862320	12700	12700	12700	12700	0
585	20240605	113600	58862320	12700	12700	12700	12700	0
586	20240605	113500	58862320	12700	12700	12700	12700	0
587	20240605	113400	58862320	12700	12700	12700	12700	0
588	20240605	113300	58862320	12700	12700	12700	12700	0
589	20240605	113200	58862320	12700	12700	12700	12700	0
590	20240605	113100	58862320	12700	12700	12700	12700	0
591	20240605	113000	58862320	12700	12700	12700	12700	0
592	20240605	112900	58862320	12700	12700	12700	12700	0
593	20240605	112800	58862320	12700	12700	12700	12700	0
594	20240605	112700	58862320	12700	12700	12700	12700	0
595	20240605	112600	58862320	12700	12700	12700	12700	0
596	20240605	112500	58862320	12700	12700	12700	12700	0
597	20240605	112400	58862320	12700	12700	12700	12700	0
598	20240605	112300	58862320	12700	12700	12700	12700	0
599	20240605	112200	58862320	12700	12700	12700	12700	0
600	20240605	112100	58862320	12700	12700	12700	12700	0
601	20240605	112000	58862320	12700	12700	12700	12700	0
602	20240605	111900	58862320	12700	12700	12700	12700	0
603	20240605	111800	58862320	12700	12700	12700	12700	0
604	20240605	111700	58862320	12700	12690	12700	12690	100
605	20240605	111600	57592820	12700	12700	12700	12700	0
606	20240605	111500	57592820	12700	12700	12700	12700	0
607	20240605	111400	57592820	12700	12700	12700	12700	0
608	20240605	111300	57592820	12700	12700	12700	12700	0
609	20240605	111200	57592820	12700	12700	12700	12700	1
610	20240605	111100	57580120	12500	12500	12500	12500	197
611	20240605	111000	55117620	12500	12510	12510	12500	100
612	20240605	110900	53867420	12510	12510	12510	12510	100
613	20240605	110800	52616420	12740	12740	12740	12740	0
614	20240605	110700	52616420	12740	12740	12740	12740	0
615	20240605	110600	52616420	12740	12740	12740	12740	0
616	20240605	110500	52616420	12740	12740	12740	12740	0
617	20240605	110400	52616420	12740	12740	12740	12740	0
618	20240605	110300	52616420	12740	12740	12740	12740	0
619	20240605	110200	52616420	12740	12740	12740	12740	0
620	20240605	110100	52616420	12740	12740	12740	12740	0
621	20240605	110000	52616420	12740	12740	12740	12740	0
622	20240605	105900	52616420	12740	12740	12740	12740	0
623	20240605	105800	52616420	12740	12740	12740	12740	0
624	20240605	105700	52616420	12740	12740	12740	12740	0
625	20240605	105600	52616420	12740	12740	12740	12740	0
626	20240605	105500	52616420	12740	12550	12740	12500	835
627	20240605	105400	42165740	12630	12630	12630	12630	0
628	20240605	105300	42165740	12630	12630	12630	12630	1
629	20240605	105200	42153110	12600	12600	12600	12600	0
630	20240605	105100	42153110	12600	12600	12600	12600	83
631	20240605	105000	41107310	12500	12520	12520	12500	200
632	20240605	104900	38606860	12650	12650	12650	12650	0
633	20240605	104800	38606860	12650	12650	12650	12650	0
634	20240605	104700	38606860	12650	12650	12650	12650	0
635	20240605	104600	38606860	12650	12650	12650	12650	3
636	20240605	104500	38568910	12650	12650	12650	12650	0
637	20240605	104400	38568910	12650	12650	12650	12650	3
638	20240605	104300	38530960	12650	12650	12650	12650	0
639	20240605	104200	38530960	12650	12650	12650	12650	10
640	20240605	104100	38404460	12650	12650	12650	12650	0
641	20240605	104000	38404460	12650	12650	12650	12650	0
642	20240605	103900	38404460	12650	12650	12650	12650	0
643	20240605	103800	38404460	12650	12650	12650	12650	0
644	20240605	103700	38404460	12650	12650	12650	12650	1
645	20240605	103600	38391810	12500	12500	12500	12500	0
646	20240605	103500	38391810	12500	12500	12500	12500	0
647	20240605	103400	38391810	12500	12500	12500	12500	0
648	20240605	103300	38391810	12500	12500	12500	12500	200
649	20240605	103200	35891810	12500	12510	12510	12500	2000
650	20240605	103100	10891690	12870	12870	12870	12870	0
651	20240605	103000	10891690	12870	12870	12870	12870	0
652	20240605	102900	10891690	12870	12870	12870	12870	0
653	20240605	102800	10891690	12870	12870	12870	12870	0
654	20240605	102700	10891690	12870	12870	12870	12870	0
655	20240605	102600	10891690	12870	12870	12870	12870	0
656	20240605	102500	10891690	12870	12870	12870	12870	0
657	20240605	102400	10891690	12870	12870	12870	12870	0
658	20240605	102300	10891690	12870	12870	12870	12870	0
659	20240605	102200	10891690	12870	12870	12870	12870	0
660	20240605	102100	10891690	12870	12870	12870	12870	0
661	20240605	102000	10891690	12870	12870	12870	12870	0
662	20240605	101900	10891690	12870	12870	12870	12870	0
663	20240605	101800	10891690	12870	12870	12870	12870	0
664	20240605	101700	10891690	12870	12870	12870	12870	1
665	20240605	101600	10878820	12500	12500	12500	12500	0
666	20240605	101500	10878820	12500	12500	12500	12500	0
667	20240605	101400	10878820	12500	12500	12500	12500	0
668	20240605	101300	10878820	12500	12500	12500	12500	74
669	20240605	101200	9953820	12880	12880	12880	12880	0
670	20240605	101100	9953820	12880	12880	12880	12880	0
671	20240605	101000	9953820	12880	12880	12880	12880	1
672	20240605	100900	9940940	12500	12500	12500	12500	0
673	20240605	100800	9940940	12500	12500	12500	12500	0
674	20240605	100700	9940940	12500	12500	12500	12500	0
675	20240605	100600	9940940	12500	12500	12500	12500	0
676	20240605	100500	9940940	12500	12500	12500	12500	0
677	20240605	100400	9940940	12500	12500	12500	12500	0
678	20240605	100300	9940940	12500	12500	12500	12500	0
679	20240605	100200	9940940	12500	12500	12500	12500	111
680	20240605	100100	8553440	12500	12500	12500	12500	0
681	20240605	100000	8553440	12500	12580	12580	12500	300
682	20240605	095900	4792570	12880	12880	12880	12880	0
683	20240605	095800	4792570	12880	12880	12880	12880	0
684	20240605	095700	4792570	12880	12880	12880	12880	0
685	20240605	095600	4792570	12880	12880	12880	12880	0
686	20240605	095500	4792570	12880	12880	12880	12880	0
687	20240605	095400	4792570	12880	12880	12880	12880	0
688	20240605	095300	4792570	12880	12800	12880	12800	99
689	20240605	095200	3525290	12900	12900	12900	12900	0
690	20240605	095100	3525290	12900	12900	12900	12900	0
691	20240605	095000	3525290	12900	12900	12900	12900	0
692	20240605	094900	3525290	12900	12900	12900	12900	0
693	20240605	094800	3525290	12900	12900	12900	12900	0
694	20240605	094700	3525290	12900	12900	12900	12900	0
695	20240605	094600	3525290	12900	12900	12900	12900	0
696	20240605	094500	3525290	12900	12900	12900	12900	0
697	20240605	094400	3525290	12900	12900	12900	12900	0
698	20240605	094300	3525290	12900	12900	12900	12900	0
699	20240605	094200	3525290	12900	12900	12900	12900	0
700	20240605	094100	3525290	12900	12900	12900	12900	0
701	20240605	094000	3525290	12900	12900	12900	12900	0
702	20240605	093900	3525290	12900	12900	12900	12900	0
703	20240605	093800	3525290	12900	12900	12900	12900	0
704	20240605	093700	3525290	12900	12900	12900	12900	0
705	20240605	093600	3525290	12900	12900	12900	12900	0
706	20240605	093500	3525290	12900	12900	12900	12900	0
707	20240605	093400	3525290	12900	12900	12900	12900	0
708	20240605	093300	3525290	12900	12900	12900	12900	0
709	20240605	093200	3525290	12900	12900	12900	12900	0
710	20240605	093100	3525290	12900	12900	12900	12900	0
711	20240605	093000	3525290	12900	12900	12900	12900	0
712	20240605	092900	3525290	12900	12900	12900	12900	1
713	20240605	092800	3512390	12550	12700	12700	12550	125
714	20240605	092700	1943240	12900	12900	12900	12900	0
715	20240605	092600	1943240	12900	12900	12900	12900	0
716	20240605	092500	1943240	12900	12900	12900	12900	0
717	20240605	092400	1943240	12900	12900	12900	12900	0
718	20240605	092300	1943240	12900	12900	12900	12900	1
719	20240605	092200	1930340	12510	12510	12510	12510	0
720	20240605	092100	1930340	12510	12600	12600	12510	39
721	20240605	092000	1442360	12600	12700	12700	12600	10
722	20240605	091900	1316260	12920	12900	12920	12900	100
723	20240605	091800	26240	12900	12900	12900	12900	0
724	20240605	091700	26240	12900	12900	12900	12900	0
725	20240605	091600	26240	12900	12900	12900	12900	0
726	20240605	091500	26240	12900	12900	12900	12900	0
727	20240605	091400	26240	12900	12900	12900	12900	1
728	20240605	091300	13340	13340	13340	13340	13340	0
729	20240605	091200	13340	13340	13340	13340	13340	0
730	20240605	091100	13340	13340	13340	13340	13340	0
731	20240605	091000	13340	13340	13340	13340	13340	0
732	20240605	090900	13340	13340	13340	13340	13340	0
733	20240605	090800	13340	13340	13340	13340	13340	0
734	20240605	090700	13340	13340	13340	13340	13340	0
735	20240605	090600	13340	13340	13340	13340	13340	0
736	20240605	090500	13340	13340	13340	13340	13340	0
737	20240605	090400	13340	13340	13340	13340	13340	0
738	20240605	090300	13340	13340	13340	13340	13340	0
739	20240605	090200	13340	13340	13340	13340	13340	1
740	20240605	090100	0	12900	12900	12900	12900	0
741	20240605	090000	0	12900	12900	12900	12900	0