KissMeData/192440/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203600	90036400	29000	29000	29000	29000	70
3	20240605	203500	90036400	29000	29000	29000	29000	0
4	20240605	203400	90036400	29000	29000	29000	29000	0
5	20240605	203300	90036400	29000	29000	29000	29000	0
6	20240605	203200	90036400	29000	29000	29000	29000	0
7	20240605	203100	90036400	29000	29000	29000	29000	0
8	20240605	203000	90036400	29000	29000	29000	29000	0
9	20240605	202900	90036400	29000	29000	29000	29000	0
10	20240605	202800	90036400	29000	29000	29000	29000	0
11	20240605	202700	90036400	29000	29000	29000	29000	0
12	20240605	202600	90036400	29000	29000	29000	29000	0
13	20240605	202500	90036400	29000	29000	29000	29000	0
14	20240605	202400	90036400	29000	29000	29000	29000	0
15	20240605	202300	90036400	29000	29000	29000	29000	0
16	20240605	202200	90036400	29000	29000	29000	29000	0
17	20240605	202100	90036400	29000	29000	29000	29000	0
18	20240605	202000	90036400	29000	29000	29000	29000	0
19	20240605	201900	90036400	29000	29000	29000	29000	0
20	20240605	201800	90036400	29000	29000	29000	29000	0
21	20240605	201700	90036400	29000	29000	29000	29000	0
22	20240605	201600	90036400	29000	29000	29000	29000	0
23	20240605	201500	90036400	29000	29000	29000	29000	0
24	20240605	201400	90036400	29000	29000	29000	29000	0
25	20240605	201300	90036400	29000	29000	29000	29000	0
26	20240605	201200	90036400	29000	29000	29000	29000	0
27	20240605	201100	90036400	29000	29000	29000	29000	0
28	20240605	201000	90036400	29000	29000	29000	29000	0
29	20240605	200900	90036400	29000	29000	29000	29000	0
30	20240605	200800	90036400	29000	29000	29000	29000	0
31	20240605	200700	90036400	29000	29000	29000	29000	0
32	20240605	200600	90036400	29000	29000	29000	29000	70
33	20240605	200500	90036400	29000	29000	29000	29000	0
34	20240605	200400	90036400	29000	29000	29000	29000	0
35	20240605	200300	90036400	29000	29000	29000	29000	0
36	20240605	200200	90036400	29000	29000	29000	29000	0
37	20240605	200100	90036400	29000	29000	29000	29000	0
38	20240605	200000	90036400	29000	29000	29000	29000	0
39	20240605	195900	90036400	29000	29000	29000	29000	0
40	20240605	195800	90036400	29000	29000	29000	29000	0
41	20240605	195700	90036400	29000	29000	29000	29000	0
42	20240605	195600	90036400	29000	29000	29000	29000	0
43	20240605	195500	90036400	29000	29000	29000	29000	0
44	20240605	195400	90036400	29000	29000	29000	29000	0
45	20240605	195300	90036400	29000	29000	29000	29000	0
46	20240605	195200	90036400	29000	29000	29000	29000	0
47	20240605	195100	90036400	29000	29000	29000	29000	0
48	20240605	195000	90036400	29000	29000	29000	29000	0
49	20240605	194900	90036400	29000	29000	29000	29000	0
50	20240605	194800	90036400	29000	29000	29000	29000	0
51	20240605	194700	90036400	29000	29000	29000	29000	0
52	20240605	194600	90036400	29000	29000	29000	29000	0
53	20240605	194500	90036400	29000	29000	29000	29000	0
54	20240605	194400	90036400	29000	29000	29000	29000	0
55	20240605	194300	90036400	29000	29000	29000	29000	0
56	20240605	194200	90036400	29000	29000	29000	29000	0
57	20240605	194100	90036400	29000	29000	29000	29000	0
58	20240605	194000	90036400	29000	29000	29000	29000	0
59	20240605	193900	90036400	29000	29000	29000	29000	0
60	20240605	193800	90036400	29000	29000	29000	29000	0
61	20240605	193700	90036400	29000	29000	29000	29000	0
62	20240605	193600	90036400	29000	29000	29000	29000	70
63	20240605	193500	90036400	29000	29000	29000	29000	0
64	20240605	193400	90036400	29000	29000	29000	29000	0
65	20240605	193300	90036400	29000	29000	29000	29000	0
66	20240605	193200	90036400	29000	29000	29000	29000	0
67	20240605	193100	90036400	29000	29000	29000	29000	0
68	20240605	193000	90036400	29000	29000	29000	29000	0
69	20240605	192900	90036400	29000	29000	29000	29000	0
70	20240605	192800	90036400	29000	29000	29000	29000	0
71	20240605	192700	90036400	29000	29000	29000	29000	0
72	20240605	192600	90036400	29000	29000	29000	29000	0
73	20240605	192500	90036400	29000	29000	29000	29000	0
74	20240605	192400	90036400	29000	29000	29000	29000	0
75	20240605	192300	90036400	29000	29000	29000	29000	0
76	20240605	192200	90036400	29000	29000	29000	29000	0
77	20240605	192100	90036400	29000	29000	29000	29000	0
78	20240605	192000	90036400	29000	29000	29000	29000	0
79	20240605	191900	90036400	29000	29000	29000	29000	0
80	20240605	191800	90036400	29000	29000	29000	29000	0
81	20240605	191700	90036400	29000	29000	29000	29000	0
82	20240605	191600	90036400	29000	29000	29000	29000	0
83	20240605	191500	90036400	29000	29000	29000	29000	0
84	20240605	191400	90036400	29000	29000	29000	29000	0
85	20240605	191300	90036400	29000	29000	29000	29000	0
86	20240605	191200	90036400	29000	29000	29000	29000	0
87	20240605	191100	90036400	29000	29000	29000	29000	0
88	20240605	191000	90036400	29000	29000	29000	29000	0
89	20240605	190900	90036400	29000	29000	29000	29000	0
90	20240605	190800	90036400	29000	29000	29000	29000	0
91	20240605	190700	90036400	29000	29000	29000	29000	0
92	20240605	190600	90036400	29000	29000	29000	29000	70
93	20240605	190500	90036400	29000	29000	29000	29000	0
94	20240605	190400	90036400	29000	29000	29000	29000	0
95	20240605	190300	90036400	29000	29000	29000	29000	0
96	20240605	190200	90036400	29000	29000	29000	29000	0
97	20240605	190100	90036400	29000	29000	29000	29000	0
98	20240605	190000	90036400	29000	29000	29000	29000	0
99	20240605	185900	90036400	29000	29000	29000	29000	0
100	20240605	185800	90036400	29000	29000	29000	29000	0
101	20240605	185700	90036400	29000	29000	29000	29000	0
102	20240605	185600	90036400	29000	29000	29000	29000	0
103	20240605	185500	90036400	29000	29000	29000	29000	0
104	20240605	185400	90036400	29000	29000	29000	29000	0
105	20240605	185300	90036400	29000	29000	29000	29000	0
106	20240605	185200	90036400	29000	29000	29000	29000	0
107	20240605	185100	90036400	29000	29000	29000	29000	0
108	20240605	185000	90036400	29000	29000	29000	29000	0
109	20240605	184900	90036400	29000	29000	29000	29000	0
110	20240605	184800	90036400	29000	29000	29000	29000	0
111	20240605	184700	90036400	29000	29000	29000	29000	0
112	20240605	184600	90036400	29000	29000	29000	29000	0
113	20240605	184500	90036400	29000	29000	29000	29000	0
114	20240605	184400	90036400	29000	29000	29000	29000	0
115	20240605	184300	90036400	29000	29000	29000	29000	0
116	20240605	184200	90036400	29000	29000	29000	29000	0
117	20240605	184100	90036400	29000	29000	29000	29000	0
118	20240605	184000	90036400	29000	29000	29000	29000	0
119	20240605	183900	90036400	29000	29000	29000	29000	0
120	20240605	183800	90036400	29000	29000	29000	29000	0
121	20240605	183700	90036400	29000	29000	29000	29000	0
122	20240605	183600	90036400	29000	29000	29000	29000	70
123	20240605	183500	90036400	29000	29000	29000	29000	0
124	20240605	183400	90036400	29000	29000	29000	29000	0
125	20240605	183300	90036400	29000	29000	29000	29000	0
126	20240605	183200	90036400	29000	29000	29000	29000	0
127	20240605	183100	90036400	29000	29000	29000	29000	0
128	20240605	183000	90036400	29000	29000	29000	29000	0
129	20240605	182900	90036400	29000	29000	29000	29000	0
130	20240605	182800	90036400	29000	29000	29000	29000	0
131	20240605	182700	90036400	29000	29000	29000	29000	0
132	20240605	182600	90036400	29000	29000	29000	29000	0
133	20240605	182500	90036400	29000	29000	29000	29000	0
134	20240605	182400	90036400	29000	29000	29000	29000	0
135	20240605	182300	90036400	29000	29000	29000	29000	0
136	20240605	182200	90036400	29000	29000	29000	29000	0
137	20240605	182100	90036400	29000	29000	29000	29000	0
138	20240605	182000	90036400	29000	29000	29000	29000	0
139	20240605	181900	90036400	29000	29000	29000	29000	0
140	20240605	181800	90036400	29000	29000	29000	29000	0
141	20240605	181700	90036400	29000	29000	29000	29000	0
142	20240605	181600	90036400	29000	29000	29000	29000	0
143	20240605	181500	90036400	29000	29000	29000	29000	0
144	20240605	181400	90036400	29000	29000	29000	29000	0
145	20240605	181300	90036400	29000	29000	29000	29000	0
146	20240605	181200	90036400	29000	29000	29000	29000	0
147	20240605	181100	90036400	29000	29000	29000	29000	0
148	20240605	181000	90036400	29000	29000	29000	29000	0
149	20240605	180900	90036400	29000	29000	29000	29000	0
150	20240605	180800	90036400	29000	29000	29000	29000	0
151	20240605	180700	90036400	29000	29000	29000	29000	0
152	20240605	180600	90036400	29000	29000	29000	29000	70
153	20240605	180500	90036400	29000	29000	29000	29000	0
154	20240605	180400	90036400	29000	29000	29000	29000	0
155	20240605	180300	90036400	29000	29000	29000	29000	0
156	20240605	180200	90036400	29000	29000	29000	29000	0
157	20240605	180100	90036400	29000	29000	29000	29000	0
158	20240605	180000	90036400	29000	29000	29000	29000	0
159	20240605	175900	90036400	29000	29000	29000	29000	0
160	20240605	175800	90036400	29000	29000	29000	29000	0
161	20240605	175700	90036400	29000	29000	29000	29000	0
162	20240605	175600	90036400	29000	29000	29000	29000	0
163	20240605	175500	90036400	29000	29000	29000	29000	0
164	20240605	175400	90036400	29000	29000	29000	29000	0
165	20240605	175300	90036400	29000	29000	29000	29000	0
166	20240605	175200	90036400	29000	29000	29000	29000	0
167	20240605	175100	90036400	29000	29000	29000	29000	0
168	20240605	175000	90036400	29000	29000	29000	29000	0
169	20240605	174900	90036400	29000	29000	29000	29000	0
170	20240605	174800	90036400	29000	29000	29000	29000	0
171	20240605	174700	90036400	29000	29000	29000	29000	0
172	20240605	174600	90036400	29000	29000	29000	29000	0
173	20240605	174500	90036400	29000	29000	29000	29000	0
174	20240605	174400	90036400	29000	29000	29000	29000	0
175	20240605	174300	90036400	29000	29000	29000	29000	0
176	20240605	174200	90036400	29000	29000	29000	29000	0
177	20240605	174100	90036400	29000	29000	29000	29000	0
178	20240605	174000	90036400	29000	29000	29000	29000	0
179	20240605	173900	90036400	29000	29000	29000	29000	0
180	20240605	173800	90036400	29000	29000	29000	29000	0
181	20240605	173700	90036400	29000	29000	29000	29000	0
182	20240605	173600	90036400	29000	29000	29000	29000	70
183	20240605	173500	90036400	29000	29000	29000	29000	0
184	20240605	173400	90036400	29000	29000	29000	29000	0
185	20240605	173300	90036400	29000	29000	29000	29000	0
186	20240605	173200	90036400	29000	29000	29000	29000	0
187	20240605	173100	90036400	29000	29000	29000	29000	0
188	20240605	173000	90036400	29000	29000	29000	29000	0
189	20240605	172900	90036400	29000	29000	29000	29000	0
190	20240605	172800	90036400	29000	29000	29000	29000	0
191	20240605	172700	90036400	29000	29000	29000	29000	0
192	20240605	172600	90036400	29000	29000	29000	29000	0
193	20240605	172500	90036400	29000	29000	29000	29000	0
194	20240605	172400	90036400	29000	29000	29000	29000	0
195	20240605	172300	90036400	29000	29000	29000	29000	0
196	20240605	172200	90036400	29000	29000	29000	29000	0
197	20240605	172100	90036400	29000	29000	29000	29000	0
198	20240605	172000	90036400	29000	29000	29000	29000	0
199	20240605	171900	90036400	29000	29000	29000	29000	0
200	20240605	171800	90036400	29000	29000	29000	29000	0
201	20240605	171700	90036400	29000	29000	29000	29000	0
202	20240605	171600	90036400	29000	29000	29000	29000	0
203	20240605	171500	90036400	29000	29000	29000	29000	0
204	20240605	171400	90036400	29000	29000	29000	29000	0
205	20240605	171300	90036400	29000	29000	29000	29000	0
206	20240605	171200	90036400	29000	29000	29000	29000	0
207	20240605	171100	90036400	29000	29000	29000	29000	0
208	20240605	171000	90036400	29000	29000	29000	29000	0
209	20240605	170900	90036400	29000	29000	29000	29000	0
210	20240605	170800	90036400	29000	29000	29000	29000	0
211	20240605	170700	90036400	29000	29000	29000	29000	0
212	20240605	170600	90036400	29000	29000	29000	29000	70
213	20240605	170500	90036400	29000	29000	29000	29000	0
214	20240605	170400	90036400	29000	29000	29000	29000	0
215	20240605	170300	90036400	29000	29000	29000	29000	0
216	20240605	170200	90036400	29000	29000	29000	29000	0
217	20240605	170100	90036400	29000	29000	29000	29000	0
218	20240605	170000	90036400	29000	29000	29000	29000	0
219	20240605	165900	90036400	29000	29000	29000	29000	0
220	20240605	165800	90036400	29000	29000	29000	29000	0
221	20240605	165700	90036400	29000	29000	29000	29000	0
222	20240605	165600	90036400	29000	29000	29000	29000	0
223	20240605	165500	90036400	29000	29000	29000	29000	0
224	20240605	165400	90036400	29000	29000	29000	29000	0
225	20240605	165300	90036400	29000	29000	29000	29000	0
226	20240605	165200	90036400	29000	29000	29000	29000	0
227	20240605	165100	90036400	29000	29000	29000	29000	0
228	20240605	165000	90036400	29000	29000	29000	29000	0
229	20240605	164900	90036400	29000	29000	29000	29000	0
230	20240605	164800	90036400	29000	29000	29000	29000	0
231	20240605	164700	90036400	29000	29000	29000	29000	0
232	20240605	164600	90036400	29000	29000	29000	29000	0
233	20240605	164500	90036400	29000	29000	29000	29000	0
234	20240605	164400	90036400	29000	29000	29000	29000	0
235	20240605	164300	90036400	29000	29000	29000	29000	0
236	20240605	164200	90036400	29000	29000	29000	29000	0
237	20240605	164100	90036400	29000	29000	29000	29000	0
238	20240605	164000	90036400	29000	29000	29000	29000	0
239	20240605	163900	90036400	29000	29000	29000	29000	0
240	20240605	163800	90036400	29000	29000	29000	29000	0
241	20240605	163700	90036400	29000	29000	29000	29000	0
242	20240605	163600	90036400	29000	29000	29000	29000	70
243	20240605	163500	90036400	29000	29000	29000	29000	0
244	20240605	163400	90036400	29000	29000	29000	29000	0
245	20240605	163300	90036400	29000	29000	29000	29000	0
246	20240605	163200	90036400	29000	29000	29000	29000	0
247	20240605	163100	90036400	29000	29000	29000	29000	0
248	20240605	163000	90036400	29000	29000	29000	29000	0
249	20240605	162900	90036400	29000	29000	29000	29000	0
250	20240605	162800	90036400	29000	29000	29000	29000	0
251	20240605	162700	90036400	29000	29000	29000	29000	0
252	20240605	162600	90036400	29000	29000	29000	29000	0
253	20240605	162500	90036400	29000	29000	29000	29000	0
254	20240605	162400	90036400	29000	29000	29000	29000	0
255	20240605	162300	90036400	29000	29000	29000	29000	0
256	20240605	162200	90036400	29000	29000	29000	29000	0
257	20240605	162100	90036400	29000	29000	29000	29000	0
258	20240605	162000	90036400	29000	29000	29000	29000	0
259	20240605	161900	90036400	29000	29000	29000	29000	0
260	20240605	161800	90036400	29000	29000	29000	29000	0
261	20240605	161700	90036400	29000	29000	29000	29000	0
262	20240605	161600	90036400	29000	29000	29000	29000	0
263	20240605	161500	90036400	29000	29000	29000	29000	0
264	20240605	161400	90036400	29000	29000	29000	29000	0
265	20240605	161300	90036400	29000	29000	29000	29000	0
266	20240605	161200	90036400	29000	29000	29000	29000	0
267	20240605	161100	90036400	29000	29000	29000	29000	0
268	20240605	161000	90036400	29000	29000	29000	29000	0
269	20240605	160900	90036400	29000	29000	29000	29000	0
270	20240605	160800	90036400	29000	29000	29000	29000	0
271	20240605	160700	90036400	29000	29000	29000	29000	0
272	20240605	160600	90036400	29000	29000	29000	29000	70
273	20240605	160500	90036400	29000	29000	29000	29000	0
274	20240605	160400	90036400	29000	29000	29000	29000	0
275	20240605	160300	90036400	29000	29000	29000	29000	0
276	20240605	160200	90036400	29000	29000	29000	29000	0
277	20240605	160100	90036400	29000	29000	29000	29000	0
278	20240605	160000	90036400	29000	29000	29000	29000	0
279	20240605	155900	90036400	29000	29000	29000	29000	0
280	20240605	155800	90036400	29000	29000	29000	29000	0
281	20240605	155700	90036400	29000	29000	29000	29000	0
282	20240605	155600	90036400	29000	29000	29000	29000	0
283	20240605	155500	90036400	29000	29000	29000	29000	0
284	20240605	155400	90036400	29000	29000	29000	29000	0
285	20240605	155300	90036400	29000	29000	29000	29000	0
286	20240605	155200	90036400	29000	29000	29000	29000	0
287	20240605	155100	90036400	29000	29000	29000	29000	0
288	20240605	155000	90036400	29000	29000	29000	29000	0
289	20240605	154900	90036400	29000	29000	29000	29000	0
290	20240605	154800	90036400	29000	29000	29000	29000	0
291	20240605	154700	90036400	29000	29000	29000	29000	0
292	20240605	154600	90036400	29000	29000	29000	29000	0
293	20240605	154500	90036400	29000	29000	29000	29000	0
294	20240605	154400	90036400	29000	29000	29000	29000	0
295	20240605	154300	90036400	29000	29000	29000	29000	0
296	20240605	154200	90036400	29000	29000	29000	29000	0
297	20240605	154100	90036400	29000	29000	29000	29000	0
298	20240605	154000	90036400	29000	29000	29000	29000	0
299	20240605	153900	90036400	29000	29000	29000	29000	0
300	20240605	153800	90036400	29000	29000	29000	29000	0
301	20240605	153700	90036400	29000	29000	29000	29000	0
302	20240605	153600	90036400	29000	29000	29000	29000	70
303	20240605	153500	90036400	29000	29000	29000	29000	0
304	20240605	153400	90036400	29000	29000	29000	29000	0
305	20240605	153300	90036400	29000	29000	29000	29000	0
306	20240605	153200	90036400	29000	29000	29000	29000	0
307	20240605	153100	90036400	29000	29000	29000	29000	0
308	20240605	153000	90036400	29000	29000	29000	29000	70
309	20240605	152900	88006400	28900	28900	28900	28900	0
310	20240605	152800	88006400	28900	28900	28900	28900	0
311	20240605	152700	88006400	28900	28900	28900	28900	0
312	20240605	152600	88006400	28900	28900	28900	28900	0
313	20240605	152500	88006400	28900	28900	28900	28900	0
314	20240605	152400	88006400	28900	28900	28900	28900	0
315	20240605	152300	88006400	28900	28900	28900	28900	0
316	20240605	152200	88006400	28900	28900	28900	28900	0
317	20240605	152100	88006400	28900	28900	28900	28900	0
318	20240605	152000	88006400	28900	28900	28900	28900	0
319	20240605	151900	88006400	28900	28900	28900	28900	5
320	20240605	151800	87861900	28900	28900	28900	28900	0
321	20240605	151700	87861900	28900	28900	28900	28900	38
322	20240605	151600	86763700	28950	28950	28950	28950	0
323	20240605	151500	86763700	28950	28950	28950	28950	0
324	20240605	151400	86763700	28950	28950	28950	28950	2
325	20240605	151300	86705800	28950	28950	28950	28950	0
326	20240605	151200	86705800	28950	28950	28950	28950	0
327	20240605	151100	86705800	28950	28950	28950	28950	0
328	20240605	151000	86705800	28950	28950	28950	28950	0
329	20240605	150900	86705800	28950	28950	28950	28950	35
330	20240605	150800	85692550	28950	28950	28950	28950	10
331	20240605	150700	85403050	28950	28950	28950	28950	0
332	20240605	150600	85403050	28950	28950	28950	28950	0
333	20240605	150500	85403050	28950	28950	28950	28950	0
334	20240605	150400	85403050	28950	28950	28950	28950	0
335	20240605	150300	85403050	28950	28950	28950	28950	0
336	20240605	150200	85403050	28950	28950	28950	28950	0
337	20240605	150100	85403050	28950	28950	28950	28950	0
338	20240605	150000	85403050	28950	28950	28950	28950	0
339	20240605	145900	85403050	28950	28950	28950	28950	0
340	20240605	145800	85403050	28950	28950	28950	28950	0
341	20240605	145700	85403050	28950	28950	28950	28950	14
342	20240605	145600	84997750	29000	29000	29000	29000	0
343	20240605	145500	84997750	29000	29000	29000	29000	1
344	20240605	145400	84968750	28950	28950	28950	28950	0
345	20240605	145300	84968750	28950	28950	28950	28950	0
346	20240605	145200	84968750	28950	28950	28950	28950	0
347	20240605	145100	84968750	28950	28950	28950	28950	0
348	20240605	145000	84968750	28950	28950	28950	28950	0
349	20240605	144900	84968750	28950	28950	28950	28950	0
350	20240605	144800	84968750	28950	28950	28950	28950	0
351	20240605	144700	84968750	28950	28950	28950	28950	0
352	20240605	144600	84968750	28950	28950	28950	28950	0
353	20240605	144500	84968750	28950	28950	28950	28950	0
354	20240605	144400	84968750	28950	28950	28950	28950	0
355	20240605	144300	84968750	28950	28950	28950	28950	0
356	20240605	144200	84968750	28950	28950	28950	28950	10
357	20240605	144100	84679250	28950	28950	28950	28950	0
358	20240605	144000	84679250	28950	28950	28950	28950	0
359	20240605	143900	84679250	28950	28950	28950	28950	54
360	20240605	143800	83115950	28950	28950	28950	28950	0
361	20240605	143700	83115950	28950	28950	28950	28950	0
362	20240605	143600	83115950	28950	28950	28950	28950	0
363	20240605	143500	83115950	28950	28950	28950	28950	0
364	20240605	143400	83115950	28950	28950	28950	28950	0
365	20240605	143300	83115950	28950	28950	28950	28950	0
366	20240605	143200	83115950	28950	28950	28950	28950	0
367	20240605	143100	83115950	28950	28950	28950	28950	10
368	20240605	143000	82826450	28950	28950	28950	28950	1
369	20240605	142900	82797500	28950	28950	28950	28950	0
370	20240605	142800	82797500	28950	28950	28950	28950	0
371	20240605	142700	82797500	28950	28950	28950	28950	0
372	20240605	142600	82797500	28950	28950	28950	28950	0
373	20240605	142500	82797500	28950	28950	28950	28950	0
374	20240605	142400	82797500	28950	28950	28950	28950	0
375	20240605	142300	82797500	28950	28950	28950	28950	0
376	20240605	142200	82797500	28950	28950	28950	28950	0
377	20240605	142100	82797500	28950	28950	28950	28950	17
378	20240605	142000	82305350	28900	28900	28900	28900	0
379	20240605	141900	82305350	28900	28900	28900	28900	0
380	20240605	141800	82305350	28900	28900	28900	28900	0
381	20240605	141700	82305350	28900	28900	28900	28900	0
382	20240605	141600	82305350	28900	28900	28900	28900	0
383	20240605	141500	82305350	28900	28900	28900	28900	0
384	20240605	141400	82305350	28900	28900	28900	28900	0
385	20240605	141300	82305350	28900	28900	28900	28900	0
386	20240605	141200	82305350	28900	28900	28900	28900	0
387	20240605	141100	82305350	28900	28900	28900	28900	0
388	20240605	141000	82305350	28900	28900	28900	28900	0
389	20240605	140900	82305350	28900	28900	28900	28900	0
390	20240605	140800	82305350	28900	28900	28900	28900	0
391	20240605	140700	82305350	28900	28900	28900	28900	0
392	20240605	140600	82305350	28900	28900	28900	28900	0
393	20240605	140500	82305350	28900	28900	28900	28900	0
394	20240605	140400	82305350	28900	28900	28900	28900	11
395	20240605	140300	81987450	28900	28900	28900	28900	0
396	20240605	140200	81987450	28900	28900	28900	28900	0
397	20240605	140100	81987450	28900	28900	28900	28900	0
398	20240605	140000	81987450	28900	28900	28900	28900	0
399	20240605	135900	81987450	28900	28900	28900	28900	0
400	20240605	135800	81987450	28900	28900	28900	28900	0
401	20240605	135700	81987450	28900	28900	28900	28900	0
402	20240605	135600	81987450	28900	28900	28900	28900	0
403	20240605	135500	81987450	28900	28900	28900	28900	0
404	20240605	135400	81987450	28900	28900	28900	28900	0
405	20240605	135300	81987450	28900	28900	28900	28900	0
406	20240605	135200	81987450	28900	28900	28900	28900	0
407	20240605	135100	81987450	28900	28900	28900	28900	0
408	20240605	135000	81987450	28900	28900	28900	28900	0
409	20240605	134900	81987450	28900	28900	28900	28900	20
410	20240605	134800	81409450	28900	28900	28900	28900	0
411	20240605	134700	81409450	28900	28900	28900	28900	18
412	20240605	134600	80889250	28900	28900	28900	28900	0
413	20240605	134500	80889250	28900	28900	28900	28900	0
414	20240605	134400	80889250	28900	28900	28900	28900	0
415	20240605	134300	80889250	28900	28900	28900	28900	0
416	20240605	134200	80889250	28900	28900	28900	28900	0
417	20240605	134100	80889250	28900	28900	28900	28900	0
418	20240605	134000	80889250	28900	28900	28900	28900	0
419	20240605	133900	80889250	28900	28900	28900	28900	0
420	20240605	133800	80889250	28900	28900	28900	28900	0
421	20240605	133700	80889250	28900	28900	28900	28900	0
422	20240605	133600	80889250	28900	28900	28900	28900	0
423	20240605	133500	80889250	28900	28950	28950	28900	187
424	20240605	133400	75484900	28950	28950	28950	28950	0
425	20240605	133300	75484900	28950	28950	28950	28950	0
426	20240605	133200	75484900	28950	28950	28950	28950	0
427	20240605	133100	75484900	28950	28950	28950	28950	0
428	20240605	133000	75484900	28950	28950	28950	28950	0
429	20240605	132900	75484900	28950	28950	28950	28950	0
430	20240605	132800	75484900	28950	28950	28950	28950	0
431	20240605	132700	75484900	28950	28950	28950	28950	0
432	20240605	132600	75484900	28950	28950	28950	28950	0
433	20240605	132500	75484900	28950	28950	28950	28950	0
434	20240605	132400	75484900	28950	28950	28950	28950	0
435	20240605	132300	75484900	28950	28950	28950	28950	0
436	20240605	132200	75484900	28950	28950	28950	28950	0
437	20240605	132100	75484900	28950	28950	28950	28950	0
438	20240605	132000	75484900	28950	28950	28950	28950	0
439	20240605	131900	75484900	28950	28950	28950	28950	0
440	20240605	131800	75484900	28950	28950	28950	28950	0
441	20240605	131700	75484900	28950	28950	28950	28950	0
442	20240605	131600	75484900	28950	28950	28950	28950	0
443	20240605	131500	75484900	28950	28950	28950	28950	0
444	20240605	131400	75484900	28950	28950	28950	28950	0
445	20240605	131300	75484900	28950	28950	28950	28950	0
446	20240605	131200	75484900	28950	28950	28950	28950	1
447	20240605	131100	75455950	28900	28900	28900	28900	0
448	20240605	131000	75455950	28900	28900	28900	28900	0
449	20240605	130900	75455950	28900	28900	28900	28900	0
450	20240605	130800	75455950	28900	28900	28900	28900	0
451	20240605	130700	75455950	28900	28900	28900	28900	0
452	20240605	130600	75455950	28900	28900	28900	28900	0
453	20240605	130500	75455950	28900	28900	28900	28900	0
454	20240605	130400	75455950	28900	28900	28900	28900	0
455	20240605	130300	75455950	28900	28900	28900	28900	0
456	20240605	130200	75455950	28900	28900	28900	28900	0
457	20240605	130100	75455950	28900	28900	28900	28900	0
458	20240605	130000	75455950	28900	28900	28900	28900	0
459	20240605	125900	75455950	28900	28900	28900	28900	0
460	20240605	125800	75455950	28900	28900	28900	28900	0
461	20240605	125700	75455950	28900	28900	28900	28900	0
462	20240605	125600	75455950	28900	28900	28900	28900	0
463	20240605	125500	75455950	28900	28900	28900	28900	0
464	20240605	125400	75455950	28900	28900	28900	28900	0
465	20240605	125300	75455950	28900	28900	28900	28900	0
466	20240605	125200	75455950	28900	28900	28900	28900	0
467	20240605	125100	75455950	28900	28900	28900	28900	10
468	20240605	125000	75166950	28900	28900	28900	28900	0
469	20240605	124900	75166950	28900	28900	28900	28900	0
470	20240605	124800	75166950	28900	28900	28900	28900	0
471	20240605	124700	75166950	28900	28900	28900	28900	0
472	20240605	124600	75166950	28900	28900	28900	28900	0
473	20240605	124500	75166950	28900	28900	28900	28900	0
474	20240605	124400	75166950	28900	28900	28900	28900	0
475	20240605	124300	75166950	28900	28900	28900	28900	0
476	20240605	124200	75166950	28900	28900	28900	28900	0
477	20240605	124100	75166950	28900	28900	28900	28900	0
478	20240605	124000	75166950	28900	28900	28900	28900	0
479	20240605	123900	75166950	28900	28900	28900	28900	0
480	20240605	123800	75166950	28900	28900	28900	28900	0
481	20240605	123700	75166950	28900	28900	28900	28900	330
482	20240605	123600	65629950	28900	28900	28900	28900	10
483	20240605	123500	65340950	29000	29000	29000	29000	0
484	20240605	123400	65340950	29000	29000	29000	29000	0
485	20240605	123300	65340950	29000	29000	29000	29000	0
486	20240605	123200	65340950	29000	29000	29000	29000	2
487	20240605	123100	65282950	29000	29000	29000	29000	0
488	20240605	123000	65282950	29000	28900	29000	28900	4
489	20240605	122900	65167150	28950	28950	28950	28950	0
490	20240605	122800	65167150	28950	28950	28950	28950	94
491	20240605	122700	62445850	28900	28900	28900	28900	0
492	20240605	122600	62445850	28900	28950	28950	28900	2
493	20240605	122500	62388000	28950	28950	28950	28950	0
494	20240605	122400	62388000	28950	28950	28950	28950	0
495	20240605	122300	62388000	28950	28950	28950	28950	0
496	20240605	122200	62388000	28950	28950	28950	28950	0
497	20240605	122100	62388000	28950	28950	28950	28950	0
498	20240605	122000	62388000	28950	28950	28950	28950	0
499	20240605	121900	62388000	28950	28950	28950	28950	0
500	20240605	121800	62388000	28950	28950	28950	28950	0
501	20240605	121700	62388000	28950	28950	28950	28950	0
502	20240605	121600	62388000	28950	28950	28950	28950	0
503	20240605	121500	62388000	28950	28950	28950	28950	0
504	20240605	121400	62388000	28950	28950	28950	28950	0
505	20240605	121300	62388000	28950	28950	28950	28950	0
506	20240605	121200	62388000	28950	28950	28950	28950	0
507	20240605	121100	62388000	28950	28950	28950	28950	1
508	20240605	121000	62359050	28900	28900	28900	28900	0
509	20240605	120900	62359050	28900	28900	28900	28900	0
510	20240605	120800	62359050	28900	28900	28900	28900	17
511	20240605	120700	61867750	28900	28900	28900	28900	39
512	20240605	120600	60740650	28900	28900	28900	28900	0
513	20240605	120500	60740650	28900	28900	28900	28900	0
514	20240605	120400	60740650	28900	28900	28900	28900	29
515	20240605	120300	59902550	28900	28900	28900	28900	0
516	20240605	120200	59902550	28900	28900	28900	28900	0
517	20240605	120100	59902550	28900	28900	28900	28900	18
518	20240605	120000	59382350	28900	28900	28900	28900	0
519	20240605	115900	59382350	28900	28900	28900	28900	0
520	20240605	115800	59382350	28900	28900	28900	28900	0
521	20240605	115700	59382350	28900	28900	28900	28900	1
522	20240605	115600	59353450	28900	28900	28900	28900	0
523	20240605	115500	59353450	28900	28900	28900	28900	0
524	20240605	115400	59353450	28900	28900	28900	28900	97
525	20240605	115300	56550150	28850	28850	28850	28850	0
526	20240605	115200	56550150	28850	28850	28850	28850	0
527	20240605	115100	56550150	28850	28850	28850	28850	0
528	20240605	115000	56550150	28850	28850	28850	28850	5
529	20240605	114900	56405900	28850	28850	28850	28850	0
530	20240605	114800	56405900	28850	28850	28850	28850	0
531	20240605	114700	56405900	28850	28850	28850	28850	0
532	20240605	114600	56405900	28850	28850	28850	28850	15
533	20240605	114500	55973150	28900	28900	28900	28900	0
534	20240605	114400	55973150	28900	28900	28900	28900	0
535	20240605	114300	55973150	28900	28900	28900	28900	0
536	20240605	114200	55973150	28900	28900	28900	28900	54
537	20240605	114100	54412550	28900	28900	28900	28900	0
538	20240605	114000	54412550	28900	28900	28900	28900	0
539	20240605	113900	54412550	28900	28900	28900	28900	0
540	20240605	113800	54412550	28900	28900	28900	28900	0
541	20240605	113700	54412550	28900	28900	28900	28900	0
542	20240605	113600	54412550	28900	28900	28900	28900	0
543	20240605	113500	54412550	28900	28900	28900	28900	0
544	20240605	113400	54412550	28900	28900	28900	28900	7
545	20240605	113300	54210250	28900	28900	28900	28900	1
546	20240605	113200	54181350	28850	28850	28850	28850	0
547	20240605	113100	54181350	28850	28850	28850	28850	0
548	20240605	113000	54181350	28850	28850	28850	28850	0
549	20240605	112900	54181350	28850	28850	28850	28850	0
550	20240605	112800	54181350	28850	28850	28850	28850	0
551	20240605	112700	54181350	28850	28850	28850	28850	0
552	20240605	112600	54181350	28850	28850	28850	28850	2
553	20240605	112500	54123650	28900	28900	28900	28900	5
554	20240605	112400	53979150	28900	28900	28900	28900	0
555	20240605	112300	53979150	28900	28900	28900	28900	0
556	20240605	112200	53979150	28900	28900	28900	28900	0
557	20240605	112100	53979150	28900	28900	28900	28900	6
558	20240605	112000	53805750	28850	28850	28850	28850	0
559	20240605	111900	53805750	28850	28850	28850	28850	5
560	20240605	111800	53661500	28900	28900	28900	28900	0
561	20240605	111700	53661500	28900	28900	28900	28900	0
562	20240605	111600	53661500	28900	28900	28900	28900	2
563	20240605	111500	53603700	28850	28850	28850	28850	0
564	20240605	111400	53603700	28850	28850	28850	28850	0
565	20240605	111300	53603700	28850	28850	28850	28850	0
566	20240605	111200	53603700	28850	28850	28850	28850	0
567	20240605	111100	53603700	28850	28850	28850	28850	0
568	20240605	111000	53603700	28850	28850	28850	28850	0
569	20240605	110900	53603700	28850	28850	28850	28850	0
570	20240605	110800	53603700	28850	28850	28850	28850	0
571	20240605	110700	53603700	28850	28850	28850	28850	0
572	20240605	110600	53603700	28850	28850	28850	28850	0
573	20240605	110500	53603700	28850	28850	28850	28850	0
574	20240605	110400	53603700	28850	28850	28850	28850	0
575	20240605	110300	53603700	28850	28850	28850	28850	0
576	20240605	110200	53603700	28850	28850	28850	28850	2
577	20240605	110100	53546000	28850	28900	28900	28850	24
578	20240605	110000	52853100	28850	28850	28850	28850	0
579	20240605	105900	52853100	28850	28850	28850	28850	0
580	20240605	105800	52853100	28850	28850	28850	28850	2
581	20240605	105700	52795400	28850	28850	28850	28850	2
582	20240605	105600	52737700	28900	28900	28900	28900	11
583	20240605	105500	52419800	28900	28900	28900	28900	11
584	20240605	105400	52101900	28900	28900	28900	28900	0
585	20240605	105300	52101900	28900	28900	28900	28900	0
586	20240605	105200	52101900	28900	28900	28900	28900	0
587	20240605	105100	52101900	28900	28900	28900	28900	0
588	20240605	105000	52101900	28900	28900	28900	28900	100
589	20240605	104900	49211900	28900	28900	28900	28900	0
590	20240605	104800	49211900	28900	28900	28900	28900	0
591	20240605	104700	49211900	28900	28900	28900	28900	0
592	20240605	104600	49211900	28900	28900	28900	28900	0
593	20240605	104500	49211900	28900	28900	28900	28900	0
594	20240605	104400	49211900	28900	28900	28900	28900	0
595	20240605	104300	49211900	28900	28900	28900	28900	0
596	20240605	104200	49211900	28900	28900	28900	28900	0
597	20240605	104100	49211900	28900	28900	28900	28900	2
598	20240605	104000	49154100	28900	28900	28900	28900	2
599	20240605	103900	49096300	28900	28900	28900	28900	0
600	20240605	103800	49096300	28900	28900	28900	28900	10
601	20240605	103700	48807300	28950	28950	28950	28950	1
602	20240605	103600	48778350	28950	28950	28950	28950	2
603	20240605	103500	48720450	28900	28900	28900	28900	20
604	20240605	103400	48142450	28900	28900	28900	28900	0
605	20240605	103300	48142450	28900	28900	28900	28900	0
606	20240605	103200	48142450	28900	28900	28900	28900	0
607	20240605	103100	48142450	28900	28900	28900	28900	0
608	20240605	103000	48142450	28900	28900	28900	28900	0
609	20240605	102900	48142450	28900	28900	28900	28900	0
610	20240605	102800	48142450	28900	28900	28900	28900	0
611	20240605	102700	48142450	28900	28900	28900	28900	0
612	20240605	102600	48142450	28900	28900	28900	28900	0
613	20240605	102500	48142450	28900	28900	28900	28900	0
614	20240605	102400	48142450	28900	28900	28900	28900	0
615	20240605	102300	48142450	28900	28950	28950	28900	17
616	20240605	102200	47651050	29000	29000	29000	29000	0
617	20240605	102100	47651050	29000	29000	29000	29000	0
618	20240605	102000	47651050	29000	29000	29000	29000	0
619	20240605	101900	47651050	29000	29000	29000	29000	0
620	20240605	101800	47651050	29000	29000	29000	29000	1
621	20240605	101700	47622050	28850	28850	28850	28850	0
622	20240605	101600	47622050	28850	28850	28850	28850	0
623	20240605	101500	47622050	28850	28850	28850	28850	0
624	20240605	101400	47622050	28850	28850	28850	28850	0
625	20240605	101300	47622050	28850	28850	28850	28850	0
626	20240605	101200	47622050	28850	28850	28850	28850	0
627	20240605	101100	47622050	28850	28900	28950	28850	716
628	20240605	101000	26946900	28950	29000	29000	28950	28
629	20240605	100900	26136150	29000	29000	29000	29000	0
630	20240605	100800	26136150	29000	29000	29000	29000	0
631	20240605	100700	26136150	29000	29000	29000	29000	0
632	20240605	100600	26136150	29000	29000	29000	29000	29
633	20240605	100500	25295150	29000	29000	29000	29000	0
634	20240605	100400	25295150	29000	29000	29000	29000	0
635	20240605	100300	25295150	29000	29000	29000	29000	0
636	20240605	100200	25295150	29000	29000	29000	29000	0
637	20240605	100100	25295150	29000	29000	29000	29000	0
638	20240605	100000	25295150	29000	29000	29000	29000	0
639	20240605	095900	25295150	29000	29000	29000	29000	1
640	20240605	095800	25266150	29050	29050	29050	29050	1
641	20240605	095700	25237100	29050	29050	29050	29050	1
642	20240605	095600	25208050	28950	28950	28950	28950	0
643	20240605	095500	25208050	28950	28950	28950	28950	0
644	20240605	095400	25208050	28950	29000	29000	28950	306
645	20240605	095300	16348050	28950	29000	29000	28950	69
646	20240605	095200	14347800	29000	29000	29000	29000	0
647	20240605	095100	14347800	29000	29000	29000	29000	0
648	20240605	095000	14347800	29000	29000	29000	29000	0
649	20240605	094900	14347800	29000	29000	29000	29000	0
650	20240605	094800	14347800	29000	29000	29000	29000	10
651	20240605	094700	14057800	29000	29000	29000	29000	0
652	20240605	094600	14057800	29000	29000	29000	29000	0
653	20240605	094500	14057800	29000	29000	29050	29000	30
654	20240605	094400	13187500	29150	29150	29150	29150	0
655	20240605	094300	13187500	29150	29150	29150	29150	0
656	20240605	094200	13187500	29150	29150	29150	29150	3
657	20240605	094100	13100050	29000	29000	29000	29000	0
658	20240605	094000	13100050	29000	29000	29000	29000	0
659	20240605	093900	13100050	29000	29000	29000	29000	0
660	20240605	093800	13100050	29000	29000	29000	29000	0
661	20240605	093700	13100050	29000	29000	29000	29000	101
662	20240605	093600	10171050	29150	29150	29150	29150	0
663	20240605	093500	10171050	29150	29150	29150	29150	0
664	20240605	093400	10171050	29150	29150	29150	29150	0
665	20240605	093300	10171050	29150	29150	29150	29150	0
666	20240605	093200	10171050	29150	29150	29150	29150	0
667	20240605	093100	10171050	29150	29150	29150	29150	0
668	20240605	093000	10171050	29150	29150	29150	29150	3
669	20240605	092900	10083600	29000	29000	29000	29000	0
670	20240605	092800	10083600	29000	29000	29000	29000	0
671	20240605	092700	10083600	29000	29000	29000	29000	200
672	20240605	092600	4283600	29050	29050	29050	29050	0
673	20240605	092500	4283600	29050	29050	29050	29050	0
674	20240605	092400	4283600	29050	29050	29050	29050	0
675	20240605	092300	4283600	29050	29050	29050	29050	0
676	20240605	092200	4283600	29050	29050	29050	29050	0
677	20240605	092100	4283600	29050	29050	29050	29050	6
678	20240605	092000	4109300	29050	29050	29050	29050	17
679	20240605	091900	3615450	29050	29050	29050	29050	0
680	20240605	091800	3615450	29050	29050	29050	29050	0
681	20240605	091700	3615450	29050	29050	29050	29050	0
682	20240605	091600	3615450	29050	29050	29050	29050	2
683	20240605	091500	3557350	29050	29050	29050	29050	0
684	20240605	091400	3557350	29050	29150	29150	29050	107
685	20240605	091300	438900	29200	29200	29200	29200	0
686	20240605	091200	438900	29200	29200	29200	29200	0
687	20240605	091100	438900	29200	29200	29200	29200	2
688	20240605	091000	380500	29200	29200	29200	29200	0
689	20240605	090900	380500	29200	29200	29200	29200	0
690	20240605	090800	380500	29200	29200	29200	29200	3
691	20240605	090700	292900	29300	29300	29300	29300	0
692	20240605	090600	292900	29300	29300	29300	29250	6
693	20240605	090500	117150	29300	29300	29300	29300	1
694	20240605	090400	87850	29300	29300	29300	29300	0
695	20240605	090300	87850	29300	29300	29300	29300	0
696	20240605	090200	87850	29300	29300	29300	29300	0
697	20240605	090100	87850	29300	29300	29300	29300	0
698	20240605	090000	87850	29300	29250	29300	29250	3