KissMeData/192440/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	203600	79546150	29200	29200	29200	29200	26
3	20240603	203500	79546150	29200	29200	29200	29200	0
4	20240603	203400	79546150	29200	29200	29200	29200	0
5	20240603	203300	79546150	29200	29200	29200	29200	0
6	20240603	203200	79546150	29200	29200	29200	29200	0
7	20240603	203100	79546150	29200	29200	29200	29200	0
8	20240603	203000	79546150	29200	29200	29200	29200	0
9	20240603	202900	79546150	29200	29200	29200	29200	0
10	20240603	202800	79546150	29200	29200	29200	29200	0
11	20240603	202700	79546150	29200	29200	29200	29200	0
12	20240603	202600	79546150	29200	29200	29200	29200	0
13	20240603	202500	79546150	29200	29200	29200	29200	0
14	20240603	202400	79546150	29200	29200	29200	29200	0
15	20240603	202300	79546150	29200	29200	29200	29200	0
16	20240603	202200	79546150	29200	29200	29200	29200	0
17	20240603	202100	79546150	29200	29200	29200	29200	0
18	20240603	202000	79546150	29200	29200	29200	29200	0
19	20240603	201900	79546150	29200	29200	29200	29200	0
20	20240603	201800	79546150	29200	29200	29200	29200	0
21	20240603	201700	79546150	29200	29200	29200	29200	0
22	20240603	201600	79546150	29200	29200	29200	29200	0
23	20240603	201500	79546150	29200	29200	29200	29200	0
24	20240603	201400	79546150	29200	29200	29200	29200	0
25	20240603	201300	79546150	29200	29200	29200	29200	0
26	20240603	201200	79546150	29200	29200	29200	29200	0
27	20240603	201100	79546150	29200	29200	29200	29200	0
28	20240603	201000	79546150	29200	29200	29200	29200	0
29	20240603	200900	79546150	29200	29200	29200	29200	0
30	20240603	200800	79546150	29200	29200	29200	29200	0
31	20240603	200700	79546150	29200	29200	29200	29200	0
32	20240603	200600	79546150	29200	29200	29200	29200	26
33	20240603	200500	79546150	29200	29200	29200	29200	0
34	20240603	200400	79546150	29200	29200	29200	29200	0
35	20240603	200300	79546150	29200	29200	29200	29200	0
36	20240603	200200	79546150	29200	29200	29200	29200	0
37	20240603	200100	79546150	29200	29200	29200	29200	0
38	20240603	200000	79546150	29200	29200	29200	29200	0
39	20240603	195900	79546150	29200	29200	29200	29200	0
40	20240603	195800	79546150	29200	29200	29200	29200	0
41	20240603	195700	79546150	29200	29200	29200	29200	0
42	20240603	195600	79546150	29200	29200	29200	29200	0
43	20240603	195500	79546150	29200	29200	29200	29200	0
44	20240603	195400	79546150	29200	29200	29200	29200	0
45	20240603	195300	79546150	29200	29200	29200	29200	0
46	20240603	195200	79546150	29200	29200	29200	29200	0
47	20240603	195100	79546150	29200	29200	29200	29200	0
48	20240603	195000	79546150	29200	29200	29200	29200	0
49	20240603	194900	79546150	29200	29200	29200	29200	0
50	20240603	194800	79546150	29200	29200	29200	29200	0
51	20240603	194700	79546150	29200	29200	29200	29200	0
52	20240603	194600	79546150	29200	29200	29200	29200	0
53	20240603	194500	79546150	29200	29200	29200	29200	0
54	20240603	194400	79546150	29200	29200	29200	29200	0
55	20240603	194300	79546150	29200	29200	29200	29200	0
56	20240603	194200	79546150	29200	29200	29200	29200	0
57	20240603	194100	79546150	29200	29200	29200	29200	0
58	20240603	194000	79546150	29200	29200	29200	29200	0
59	20240603	193900	79546150	29200	29200	29200	29200	0
60	20240603	193800	79546150	29200	29200	29200	29200	0
61	20240603	193700	79546150	29200	29200	29200	29200	0
62	20240603	193600	79546150	29200	29200	29200	29200	26
63	20240603	193500	79546150	29200	29200	29200	29200	0
64	20240603	193400	79546150	29200	29200	29200	29200	0
65	20240603	193300	79546150	29200	29200	29200	29200	0
66	20240603	193200	79546150	29200	29200	29200	29200	0
67	20240603	193100	79546150	29200	29200	29200	29200	0
68	20240603	193000	79546150	29200	29200	29200	29200	0
69	20240603	192900	79546150	29200	29200	29200	29200	0
70	20240603	192800	79546150	29200	29200	29200	29200	0
71	20240603	192700	79546150	29200	29200	29200	29200	0
72	20240603	192600	79546150	29200	29200	29200	29200	0
73	20240603	192500	79546150	29200	29200	29200	29200	0
74	20240603	192400	79546150	29200	29200	29200	29200	0
75	20240603	192300	79546150	29200	29200	29200	29200	0
76	20240603	192200	79546150	29200	29200	29200	29200	0
77	20240603	192100	79546150	29200	29200	29200	29200	0
78	20240603	192000	79546150	29200	29200	29200	29200	0
79	20240603	191900	79546150	29200	29200	29200	29200	0
80	20240603	191800	79546150	29200	29200	29200	29200	0
81	20240603	191700	79546150	29200	29200	29200	29200	0
82	20240603	191600	79546150	29200	29200	29200	29200	0
83	20240603	191500	79546150	29200	29200	29200	29200	0
84	20240603	191400	79546150	29200	29200	29200	29200	0
85	20240603	191300	79546150	29200	29200	29200	29200	0
86	20240603	191200	79546150	29200	29200	29200	29200	0
87	20240603	191100	79546150	29200	29200	29200	29200	0
88	20240603	191000	79546150	29200	29200	29200	29200	0
89	20240603	190900	79546150	29200	29200	29200	29200	0
90	20240603	190800	79546150	29200	29200	29200	29200	0
91	20240603	190700	79546150	29200	29200	29200	29200	0
92	20240603	190600	79546150	29200	29200	29200	29200	26
93	20240603	190500	79546150	29200	29200	29200	29200	0
94	20240603	190400	79546150	29200	29200	29200	29200	0
95	20240603	190300	79546150	29200	29200	29200	29200	0
96	20240603	190200	79546150	29200	29200	29200	29200	0
97	20240603	190100	79546150	29200	29200	29200	29200	0
98	20240603	190000	79546150	29200	29200	29200	29200	0
99	20240603	185900	79546150	29200	29200	29200	29200	0
100	20240603	185800	79546150	29200	29200	29200	29200	0
101	20240603	185700	79546150	29200	29200	29200	29200	0
102	20240603	185600	79546150	29200	29200	29200	29200	0
103	20240603	185500	79546150	29200	29200	29200	29200	0
104	20240603	185400	79546150	29200	29200	29200	29200	0
105	20240603	185300	79546150	29200	29200	29200	29200	0
106	20240603	185200	79546150	29200	29200	29200	29200	0
107	20240603	185100	79546150	29200	29200	29200	29200	0
108	20240603	185000	79546150	29200	29200	29200	29200	0
109	20240603	184900	79546150	29200	29200	29200	29200	0
110	20240603	184800	79546150	29200	29200	29200	29200	0
111	20240603	184700	79546150	29200	29200	29200	29200	0
112	20240603	184600	79546150	29200	29200	29200	29200	0
113	20240603	184500	79546150	29200	29200	29200	29200	0
114	20240603	184400	79546150	29200	29200	29200	29200	0
115	20240603	184300	79546150	29200	29200	29200	29200	0
116	20240603	184200	79546150	29200	29200	29200	29200	0
117	20240603	184100	79546150	29200	29200	29200	29200	0
118	20240603	184000	79546150	29200	29200	29200	29200	0
119	20240603	183900	79546150	29200	29200	29200	29200	0
120	20240603	183800	79546150	29200	29200	29200	29200	0
121	20240603	183700	79546150	29200	29200	29200	29200	0
122	20240603	183600	79546150	29200	29200	29200	29200	26
123	20240603	183500	79546150	29200	29200	29200	29200	0
124	20240603	183400	79546150	29200	29200	29200	29200	0
125	20240603	183300	79546150	29200	29200	29200	29200	0
126	20240603	183200	79546150	29200	29200	29200	29200	0
127	20240603	183100	79546150	29200	29200	29200	29200	0
128	20240603	183000	79546150	29200	29200	29200	29200	0
129	20240603	182900	79546150	29200	29200	29200	29200	0
130	20240603	182800	79546150	29200	29200	29200	29200	0
131	20240603	182700	79546150	29200	29200	29200	29200	0
132	20240603	182600	79546150	29200	29200	29200	29200	0
133	20240603	182500	79546150	29200	29200	29200	29200	0
134	20240603	182400	79546150	29200	29200	29200	29200	0
135	20240603	182300	79546150	29200	29200	29200	29200	0
136	20240603	182200	79546150	29200	29200	29200	29200	0
137	20240603	182100	79546150	29200	29200	29200	29200	0
138	20240603	182000	79546150	29200	29200	29200	29200	0
139	20240603	181900	79546150	29200	29200	29200	29200	0
140	20240603	181800	79546150	29200	29200	29200	29200	0
141	20240603	181700	79546150	29200	29200	29200	29200	0
142	20240603	181600	79546150	29200	29200	29200	29200	0
143	20240603	181500	79546150	29200	29200	29200	29200	0
144	20240603	181400	79546150	29200	29200	29200	29200	0
145	20240603	181300	79546150	29200	29200	29200	29200	0
146	20240603	181200	79546150	29200	29200	29200	29200	0
147	20240603	181100	79546150	29200	29200	29200	29200	0
148	20240603	181000	79546150	29200	29200	29200	29200	0
149	20240603	180900	79546150	29200	29200	29200	29200	0
150	20240603	180800	79546150	29200	29200	29200	29200	0
151	20240603	180700	79546150	29200	29200	29200	29200	0
152	20240603	180600	79546150	29200	29200	29200	29200	26
153	20240603	180500	79546150	29200	29200	29200	29200	0
154	20240603	180400	79546150	29200	29200	29200	29200	0
155	20240603	180300	79546150	29200	29200	29200	29200	0
156	20240603	180200	79546150	29200	29200	29200	29200	0
157	20240603	180100	79546150	29200	29200	29200	29200	0
158	20240603	180000	79546150	29200	29200	29200	29200	0
159	20240603	175900	79546150	29200	29200	29200	29200	0
160	20240603	175800	79546150	29200	29200	29200	29200	0
161	20240603	175700	79546150	29200	29200	29200	29200	0
162	20240603	175600	79546150	29200	29200	29200	29200	0
163	20240603	175500	79546150	29200	29200	29200	29200	0
164	20240603	175400	79546150	29200	29200	29200	29200	0
165	20240603	175300	79546150	29200	29200	29200	29200	0
166	20240603	175200	79546150	29200	29200	29200	29200	0
167	20240603	175100	79546150	29200	29200	29200	29200	0
168	20240603	175000	79546150	29200	29200	29200	29200	0
169	20240603	174900	79546150	29200	29200	29200	29200	0
170	20240603	174800	79546150	29200	29200	29200	29200	0
171	20240603	174700	79546150	29200	29200	29200	29200	0
172	20240603	174600	79546150	29200	29200	29200	29200	0
173	20240603	174500	79546150	29200	29200	29200	29200	0
174	20240603	174400	79546150	29200	29200	29200	29200	0
175	20240603	174300	79546150	29200	29200	29200	29200	0
176	20240603	174200	79546150	29200	29200	29200	29200	0
177	20240603	174100	79546150	29200	29200	29200	29200	0
178	20240603	174000	79546150	29200	29200	29200	29200	0
179	20240603	173900	79546150	29200	29200	29200	29200	0
180	20240603	173800	79546150	29200	29200	29200	29200	0
181	20240603	173700	79546150	29200	29200	29200	29200	0
182	20240603	173600	79546150	29200	29200	29200	29200	26
183	20240603	173500	79546150	29200	29200	29200	29200	0
184	20240603	173400	79546150	29200	29200	29200	29200	0
185	20240603	173300	79546150	29200	29200	29200	29200	0
186	20240603	173200	79546150	29200	29200	29200	29200	0
187	20240603	173100	79546150	29200	29200	29200	29200	0
188	20240603	173000	79546150	29200	29200	29200	29200	0
189	20240603	172900	79546150	29200	29200	29200	29200	0
190	20240603	172800	79546150	29200	29200	29200	29200	0
191	20240603	172700	79546150	29200	29200	29200	29200	0
192	20240603	172600	79546150	29200	29200	29200	29200	0
193	20240603	172500	79546150	29200	29200	29200	29200	0
194	20240603	172400	79546150	29200	29200	29200	29200	0
195	20240603	172300	79546150	29200	29200	29200	29200	0
196	20240603	172200	79546150	29200	29200	29200	29200	0
197	20240603	172100	79546150	29200	29200	29200	29200	0
198	20240603	172000	79546150	29200	29200	29200	29200	0
199	20240603	171900	79546150	29200	29200	29200	29200	0
200	20240603	171800	79546150	29200	29200	29200	29200	0
201	20240603	171700	79546150	29200	29200	29200	29200	0
202	20240603	171600	79546150	29200	29200	29200	29200	0
203	20240603	171500	79546150	29200	29200	29200	29200	0
204	20240603	171400	79546150	29200	29200	29200	29200	0
205	20240603	171300	79546150	29200	29200	29200	29200	0
206	20240603	171200	79546150	29200	29200	29200	29200	0
207	20240603	171100	79546150	29200	29200	29200	29200	0
208	20240603	171000	79546150	29200	29200	29200	29200	0
209	20240603	170900	79546150	29200	29200	29200	29200	0
210	20240603	170800	79546150	29200	29200	29200	29200	0
211	20240603	170700	79546150	29200	29200	29200	29200	0
212	20240603	170600	79546150	29200	29200	29200	29200	26
213	20240603	170500	79546150	29200	29200	29200	29200	0
214	20240603	170400	79546150	29200	29200	29200	29200	0
215	20240603	170300	79546150	29200	29200	29200	29200	0
216	20240603	170200	79546150	29200	29200	29200	29200	0
217	20240603	170100	79546150	29200	29200	29200	29200	0
218	20240603	170000	79546150	29200	29200	29200	29200	0
219	20240603	165900	79546150	29200	29200	29200	29200	0
220	20240603	165800	79546150	29200	29200	29200	29200	0
221	20240603	165700	79546150	29200	29200	29200	29200	0
222	20240603	165600	79546150	29200	29200	29200	29200	0
223	20240603	165500	79546150	29200	29200	29200	29200	0
224	20240603	165400	79546150	29200	29200	29200	29200	0
225	20240603	165300	79546150	29200	29200	29200	29200	0
226	20240603	165200	79546150	29200	29200	29200	29200	0
227	20240603	165100	79546150	29200	29200	29200	29200	0
228	20240603	165000	79546150	29200	29200	29200	29200	0
229	20240603	164900	79546150	29200	29200	29200	29200	0
230	20240603	164800	79546150	29200	29200	29200	29200	0
231	20240603	164700	79546150	29200	29200	29200	29200	0
232	20240603	164600	79546150	29200	29200	29200	29200	0
233	20240603	164500	79546150	29200	29200	29200	29200	0
234	20240603	164400	79546150	29200	29200	29200	29200	0
235	20240603	164300	79546150	29200	29200	29200	29200	0
236	20240603	164200	79546150	29200	29200	29200	29200	0
237	20240603	164100	79546150	29200	29200	29200	29200	0
238	20240603	164000	79546150	29200	29200	29200	29200	0
239	20240603	163900	79546150	29200	29200	29200	29200	0
240	20240603	163800	79546150	29200	29200	29200	29200	0
241	20240603	163700	79546150	29200	29200	29200	29200	0
242	20240603	163600	79546150	29200	29200	29200	29200	26
243	20240603	163500	79546150	29200	29200	29200	29200	0
244	20240603	163400	79546150	29200	29200	29200	29200	0
245	20240603	163300	79546150	29200	29200	29200	29200	0
246	20240603	163200	79546150	29200	29200	29200	29200	0
247	20240603	163100	79546150	29200	29200	29200	29200	0
248	20240603	163000	79546150	29200	29200	29200	29200	0
249	20240603	162900	79546150	29200	29200	29200	29200	0
250	20240603	162800	79546150	29200	29200	29200	29200	0
251	20240603	162700	79546150	29200	29200	29200	29200	0
252	20240603	162600	79546150	29200	29200	29200	29200	0
253	20240603	162500	79546150	29200	29200	29200	29200	0
254	20240603	162400	79546150	29200	29200	29200	29200	0
255	20240603	162300	79546150	29200	29200	29200	29200	0
256	20240603	162200	79546150	29200	29200	29200	29200	0
257	20240603	162100	79546150	29200	29200	29200	29200	0
258	20240603	162000	79546150	29200	29200	29200	29200	0
259	20240603	161900	79546150	29200	29200	29200	29200	0
260	20240603	161800	79546150	29200	29200	29200	29200	0
261	20240603	161700	79546150	29200	29200	29200	29200	0
262	20240603	161600	79546150	29200	29200	29200	29200	0
263	20240603	161500	79546150	29200	29200	29200	29200	0
264	20240603	161400	79546150	29200	29200	29200	29200	0
265	20240603	161300	79546150	29200	29200	29200	29200	0
266	20240603	161200	79546150	29200	29200	29200	29200	0
267	20240603	161100	79546150	29200	29200	29200	29200	0
268	20240603	161000	79546150	29200	29200	29200	29200	0
269	20240603	160900	79546150	29200	29200	29200	29200	0
270	20240603	160800	79546150	29200	29200	29200	29200	0
271	20240603	160700	79546150	29200	29200	29200	29200	0
272	20240603	160600	79546150	29200	29200	29200	29200	26
273	20240603	160500	79546150	29200	29200	29200	29200	0
274	20240603	160400	79546150	29200	29200	29200	29200	0
275	20240603	160300	79546150	29200	29200	29200	29200	0
276	20240603	160200	79546150	29200	29200	29200	29200	0
277	20240603	160100	79546150	29200	29200	29200	29200	0
278	20240603	160000	79546150	29200	29200	29200	29200	0
279	20240603	155900	79546150	29200	29200	29200	29200	0
280	20240603	155800	79546150	29200	29200	29200	29200	0
281	20240603	155700	79546150	29200	29200	29200	29200	0
282	20240603	155600	79546150	29200	29200	29200	29200	0
283	20240603	155500	79546150	29200	29200	29200	29200	0
284	20240603	155400	79546150	29200	29200	29200	29200	0
285	20240603	155300	79546150	29200	29200	29200	29200	0
286	20240603	155200	79546150	29200	29200	29200	29200	0
287	20240603	155100	79546150	29200	29200	29200	29200	0
288	20240603	155000	79546150	29200	29200	29200	29200	0
289	20240603	154900	79546150	29200	29200	29200	29200	0
290	20240603	154800	79546150	29200	29200	29200	29200	0
291	20240603	154700	79546150	29200	29200	29200	29200	0
292	20240603	154600	79546150	29200	29200	29200	29200	0
293	20240603	154500	79546150	29200	29200	29200	29200	0
294	20240603	154400	79546150	29200	29200	29200	29200	0
295	20240603	154300	79546150	29200	29200	29200	29200	0
296	20240603	154200	79546150	29200	29200	29200	29200	0
297	20240603	154100	79546150	29200	29200	29200	29200	0
298	20240603	154000	79546150	29200	29200	29200	29200	0
299	20240603	153900	79546150	29200	29200	29200	29200	0
300	20240603	153800	79546150	29200	29200	29200	29200	0
301	20240603	153700	79546150	29200	29200	29200	29200	0
302	20240603	153600	79546150	29200	29200	29200	29200	26
303	20240603	153500	79546150	29200	29200	29200	29200	0
304	20240603	153400	79546150	29200	29200	29200	29200	0
305	20240603	153300	79546150	29200	29200	29200	29200	0
306	20240603	153200	79546150	29200	29200	29200	29200	0
307	20240603	153100	79546150	29200	29200	29200	29200	0
308	20240603	153000	79546150	29200	29200	29200	29200	26
309	20240603	152900	78786950	29200	29200	29200	29200	0
310	20240603	152800	78786950	29200	29200	29200	29200	0
311	20240603	152700	78786950	29200	29200	29200	29200	0
312	20240603	152600	78786950	29200	29200	29200	29200	0
313	20240603	152500	78786950	29200	29200	29200	29200	0
314	20240603	152400	78786950	29200	29200	29200	29200	0
315	20240603	152300	78786950	29200	29200	29200	29200	0
316	20240603	152200	78786950	29200	29200	29200	29200	0
317	20240603	152100	78786950	29200	29200	29200	29200	0
318	20240603	152000	78786950	29200	29200	29200	29200	0
319	20240603	151900	78786950	29200	29200	29200	29200	1
320	20240603	151800	78757750	29100	29100	29100	29100	0
321	20240603	151700	78757750	29100	29100	29100	29100	0
322	20240603	151600	78757750	29100	29100	29100	29100	7
323	20240603	151500	78554050	29200	29200	29200	29200	0
324	20240603	151400	78554050	29200	29200	29200	29200	0
325	20240603	151300	78554050	29200	29200	29200	29200	0
326	20240603	151200	78554050	29200	29200	29200	29200	0
327	20240603	151100	78554050	29200	29100	29200	29100	2
328	20240603	151000	78495750	29100	29100	29100	29100	2
329	20240603	150900	78437550	29100	29100	29100	29100	1
330	20240603	150800	78408450	29150	29200	29200	29150	18
331	20240603	150700	77883250	29200	29200	29200	29200	0
332	20240603	150600	77883250	29200	29200	29200	29200	0
333	20240603	150500	77883250	29200	29200	29200	29200	0
334	20240603	150400	77883250	29200	29200	29200	29200	0
335	20240603	150300	77883250	29200	29200	29200	29200	6
336	20240603	150200	77708050	29200	29200	29200	29200	0
337	20240603	150100	77708050	29200	29200	29200	29200	0
338	20240603	150000	77708050	29200	29150	29200	29150	3
339	20240603	145900	77620550	29150	29150	29150	29150	77
340	20240603	145800	75376000	29200	29200	29200	29200	0
341	20240603	145700	75376000	29200	29200	29200	29200	0
342	20240603	145600	75376000	29200	29200	29200	29200	0
343	20240603	145500	75376000	29200	29200	29200	29200	0
344	20240603	145400	75376000	29200	29200	29200	29200	0
345	20240603	145300	75376000	29200	29200	29200	29200	0
346	20240603	145200	75376000	29200	29200	29200	29200	0
347	20240603	145100	75376000	29200	29200	29200	29200	0
348	20240603	145000	75376000	29200	29200	29200	29200	0
349	20240603	144900	75376000	29200	29200	29200	29200	0
350	20240603	144800	75376000	29200	29200	29200	29200	7
351	20240603	144700	75171600	29150	29150	29150	29150	0
352	20240603	144600	75171600	29150	29150	29150	29150	0
353	20240603	144500	75171600	29150	29150	29150	29150	0
354	20240603	144400	75171600	29150	29150	29150	29150	0
355	20240603	144300	75171600	29150	29150	29150	29150	0
356	20240603	144200	75171600	29150	29150	29150	29150	0
357	20240603	144100	75171600	29150	29150	29150	29150	0
358	20240603	144000	75171600	29150	29150	29150	29150	0
359	20240603	143900	75171600	29150	29150	29150	29150	0
360	20240603	143800	75171600	29150	29150	29150	29150	0
361	20240603	143700	75171600	29150	29150	29150	29150	0
362	20240603	143600	75171600	29150	29150	29150	29150	0
363	20240603	143500	75171600	29150	29150	29150	29150	0
364	20240603	143400	75171600	29150	29150	29150	29150	1
365	20240603	143300	75142450	29200	29200	29200	29200	0
366	20240603	143200	75142450	29200	29200	29200	29200	0
367	20240603	143100	75142450	29200	29200	29200	29200	8
368	20240603	143000	74908850	29200	29200	29200	29200	0
369	20240603	142900	74908850	29200	29200	29200	29200	0
370	20240603	142800	74908850	29200	29200	29200	29200	0
371	20240603	142700	74908850	29200	29200	29200	29200	0
372	20240603	142600	74908850	29200	29200	29200	29150	109
373	20240603	142500	71726200	29200	29200	29200	29200	0
374	20240603	142400	71726200	29200	29200	29200	29200	0
375	20240603	142300	71726200	29200	29200	29200	29200	1
376	20240603	142200	71697000	29200	29250	29250	29200	11
377	20240603	142100	71375300	29250	29250	29250	29250	1
378	20240603	142000	71346050	29100	29100	29100	29100	0
379	20240603	141900	71346050	29100	29100	29100	29100	0
380	20240603	141800	71346050	29100	29100	29100	29100	0
381	20240603	141700	71346050	29100	29100	29100	29100	0
382	20240603	141600	71346050	29100	29100	29100	29100	0
383	20240603	141500	71346050	29100	29100	29100	29100	0
384	20240603	141400	71346050	29100	29100	29100	29100	0
385	20240603	141300	71346050	29100	29100	29100	29100	0
386	20240603	141200	71346050	29100	29100	29100	29100	0
387	20240603	141100	71346050	29100	29100	29100	29100	0
388	20240603	141000	71346050	29100	29100	29100	29100	0
389	20240603	140900	71346050	29100	29100	29100	29100	0
390	20240603	140800	71346050	29100	29100	29100	29100	0
391	20240603	140700	71346050	29100	29100	29100	29100	0
392	20240603	140600	71346050	29100	29100	29100	29100	0
393	20240603	140500	71346050	29100	29100	29100	29100	0
394	20240603	140400	71346050	29100	29100	29100	29100	0
395	20240603	140300	71346050	29100	29100	29100	29100	0
396	20240603	140200	71346050	29100	29100	29100	29100	0
397	20240603	140100	71346050	29100	29100	29100	29100	0
398	20240603	140000	71346050	29100	29100	29100	29100	0
399	20240603	135900	71346050	29100	29100	29100	29100	0
400	20240603	135800	71346050	29100	29100	29100	29100	0
401	20240603	135700	71346050	29100	29100	29100	29100	0
402	20240603	135600	71346050	29100	29100	29100	29100	0
403	20240603	135500	71346050	29100	29100	29100	29100	0
404	20240603	135400	71346050	29100	29100	29100	29100	30
405	20240603	135300	70473050	29100	29100	29100	29100	0
406	20240603	135200	70473050	29100	29100	29100	29100	0
407	20240603	135100	70473050	29100	29100	29100	29100	0
408	20240603	135000	70473050	29100	29100	29100	29100	0
409	20240603	134900	70473050	29100	29100	29100	29100	0
410	20240603	134800	70473050	29100	29100	29100	29100	0
411	20240603	134700	70473050	29100	29100	29100	29100	52
412	20240603	134600	68959850	29100	29100	29100	29100	0
413	20240603	134500	68959850	29100	29100	29100	29100	0
414	20240603	134400	68959850	29100	29100	29100	29100	0
415	20240603	134300	68959850	29100	29100	29100	29100	0
416	20240603	134200	68959850	29100	29100	29100	29100	0
417	20240603	134100	68959850	29100	29100	29100	29100	0
418	20240603	134000	68959850	29100	29100	29100	29100	0
419	20240603	133900	68959850	29100	29200	29200	29100	57
420	20240603	133800	67295550	29100	29100	29100	29100	0
421	20240603	133700	67295550	29100	29100	29100	29100	0
422	20240603	133600	67295550	29100	29100	29100	29100	0
423	20240603	133500	67295550	29100	29100	29100	29100	0
424	20240603	133400	67295550	29100	29100	29100	29100	0
425	20240603	133300	67295550	29100	29100	29100	29100	0
426	20240603	133200	67295550	29100	29100	29100	29100	0
427	20240603	133100	67295550	29100	29100	29100	29100	0
428	20240603	133000	67295550	29100	29100	29100	29100	0
429	20240603	132900	67295550	29100	29100	29100	29100	0
430	20240603	132800	67295550	29100	29100	29100	29100	0
431	20240603	132700	67295550	29100	29100	29100	29100	1
432	20240603	132600	67266450	29200	29200	29200	29200	0
433	20240603	132500	67266450	29200	29200	29200	29200	0
434	20240603	132400	67266450	29200	29200	29200	29200	13
435	20240603	132300	66886850	29200	29200	29200	29200	0
436	20240603	132200	66886850	29200	29200	29200	29200	0
437	20240603	132100	66886850	29200	29200	29200	29200	0
438	20240603	132000	66886850	29200	29200	29200	29200	0
439	20240603	131900	66886850	29200	29200	29200	29200	0
440	20240603	131800	66886850	29200	29200	29200	29200	0
441	20240603	131700	66886850	29200	29200	29200	29200	0
442	20240603	131600	66886850	29200	29200	29200	29200	0
443	20240603	131500	66886850	29200	29200	29200	29200	0
444	20240603	131400	66886850	29200	29200	29200	29200	0
445	20240603	131300	66886850	29200	29200	29200	29200	0
446	20240603	131200	66886850	29200	29200	29200	29200	0
447	20240603	131100	66886850	29200	29150	29200	29150	14
448	20240603	131000	66478400	29100	29100	29100	29100	0
449	20240603	130900	66478400	29100	29100	29100	29100	0
450	20240603	130800	66478400	29100	29100	29100	29100	0
451	20240603	130700	66478400	29100	29100	29100	29100	0
452	20240603	130600	66478400	29100	29100	29100	29100	0
453	20240603	130500	66478400	29100	29100	29100	29100	0
454	20240603	130400	66478400	29100	29100	29100	29100	1
455	20240603	130300	66449300	29150	29150	29150	29150	0
456	20240603	130200	66449300	29150	29150	29150	29150	0
457	20240603	130100	66449300	29150	29150	29150	29150	0
458	20240603	130000	66449300	29150	29150	29150	29150	0
459	20240603	125900	66449300	29150	29150	29150	29150	0
460	20240603	125800	66449300	29150	29150	29150	29150	0
461	20240603	125700	66449300	29150	29150	29150	29150	0
462	20240603	125600	66449300	29150	29150	29150	29150	0
463	20240603	125500	66449300	29150	29150	29150	29150	0
464	20240603	125400	66449300	29150	29150	29150	29150	0
465	20240603	125300	66449300	29150	29150	29150	29150	0
466	20240603	125200	66449300	29150	29150	29150	29150	0
467	20240603	125100	66449300	29150	29150	29150	29150	0
468	20240603	125000	66449300	29150	29150	29150	29150	0
469	20240603	124900	66449300	29150	29150	29150	29150	0
470	20240603	124800	66449300	29150	29150	29150	29150	1
471	20240603	124700	66420150	29150	29150	29150	29150	0
472	20240603	124600	66420150	29150	29150	29150	29150	0
473	20240603	124500	66420150	29150	29150	29150	29150	0
474	20240603	124400	66420150	29150	29150	29150	29150	0
475	20240603	124300	66420150	29150	29150	29150	29150	1
476	20240603	124200	66391000	29100	29100	29100	29100	0
477	20240603	124100	66391000	29100	29100	29100	29100	0
478	20240603	124000	66391000	29100	29100	29100	29100	0
479	20240603	123900	66391000	29100	29100	29100	29100	0
480	20240603	123800	66391000	29100	29100	29100	29100	0
481	20240603	123700	66391000	29100	29100	29100	29100	0
482	20240603	123600	66391000	29100	29100	29100	29100	0
483	20240603	123500	66391000	29100	29100	29100	29100	0
484	20240603	123400	66391000	29100	29100	29100	29100	0
485	20240603	123300	66391000	29100	29100	29100	29100	0
486	20240603	123200	66391000	29100	29100	29100	29100	0
487	20240603	123100	66391000	29100	29100	29100	29100	0
488	20240603	123000	66391000	29100	29100	29100	29100	0
489	20240603	122900	66391000	29100	29100	29100	29100	0
490	20240603	122800	66391000	29100	29100	29100	29100	0
491	20240603	122700	66391000	29100	29100	29100	29100	0
492	20240603	122600	66391000	29100	29200	29200	29100	33
493	20240603	122500	65427700	29200	29200	29200	29200	0
494	20240603	122400	65427700	29200	29200	29200	29200	0
495	20240603	122300	65427700	29200	29200	29200	29200	0
496	20240603	122200	65427700	29200	29200	29200	29200	0
497	20240603	122100	65427700	29200	29200	29200	29200	0
498	20240603	122000	65427700	29200	29200	29200	29200	0
499	20240603	121900	65427700	29200	29200	29200	29200	0
500	20240603	121800	65427700	29200	29200	29200	29200	1
501	20240603	121700	65398500	29100	29100	29100	29100	0
502	20240603	121600	65398500	29100	29100	29100	29100	0
503	20240603	121500	65398500	29100	29050	29100	29050	68
504	20240603	121400	63419800	29100	29100	29100	29100	2
505	20240603	121300	63361600	29150	29150	29150	29150	0
506	20240603	121200	63361600	29150	29150	29150	29150	0
507	20240603	121100	63361600	29150	29150	29150	29150	0
508	20240603	121000	63361600	29150	29150	29150	29150	0
509	20240603	120900	63361600	29150	29150	29150	29150	4
510	20240603	120800	63245000	29150	29150	29150	29150	0
511	20240603	120700	63245000	29150	29150	29150	29150	0
512	20240603	120600	63245000	29150	29150	29150	29150	0
513	20240603	120500	63245000	29150	29150	29150	29150	0
514	20240603	120400	63245000	29150	29150	29150	29150	0
515	20240603	120300	63245000	29150	29150	29150	29150	0
516	20240603	120200	63245000	29150	29150	29150	29150	0
517	20240603	120100	63245000	29150	29150	29150	29150	0
518	20240603	120000	63245000	29150	29150	29150	29150	0
519	20240603	115900	63245000	29150	29150	29150	29150	0
520	20240603	115800	63245000	29150	29150	29150	29150	0
521	20240603	115700	63245000	29150	29250	29250	29150	3
522	20240603	115600	63157350	29150	29150	29150	29150	0
523	20240603	115500	63157350	29150	29150	29150	29150	0
524	20240603	115400	63157350	29150	29150	29150	29150	0
525	20240603	115300	63157350	29150	29150	29150	29150	0
526	20240603	115200	63157350	29150	29150	29150	29150	0
527	20240603	115100	63157350	29150	29150	29150	29150	0
528	20240603	115000	63157350	29150	29150	29150	29150	0
529	20240603	114900	63157350	29150	29150	29150	29150	0
530	20240603	114800	63157350	29150	29150	29150	29150	0
531	20240603	114700	63157350	29150	29150	29150	29150	0
532	20240603	114600	63157350	29150	29150	29150	29150	0
533	20240603	114500	63157350	29150	29150	29150	29150	0
534	20240603	114400	63157350	29150	29150	29150	29150	36
535	20240603	114300	62107950	29150	29150	29150	29150	0
536	20240603	114200	62107950	29150	29150	29150	29150	0
537	20240603	114100	62107950	29150	29150	29150	29150	0
538	20240603	114000	62107950	29150	29150	29150	29150	0
539	20240603	113900	62107950	29150	29150	29150	29150	0
540	20240603	113800	62107950	29150	29150	29150	29150	0
541	20240603	113700	62107950	29150	29100	29150	29050	319
542	20240603	113600	52825300	29100	29100	29100	29100	0
543	20240603	113500	52825300	29100	29100	29100	29100	0
544	20240603	113400	52825300	29100	29100	29100	29100	0
545	20240603	113300	52825300	29100	29100	29100	29100	0
546	20240603	113200	52825300	29100	29100	29100	29100	0
547	20240603	113100	52825300	29100	29100	29100	29100	0
548	20240603	113000	52825300	29100	29100	29100	29100	0
549	20240603	112900	52825300	29100	29100	29100	29100	0
550	20240603	112800	52825300	29100	29150	29150	29100	104
551	20240603	112700	49798250	29100	29100	29100	29100	0
552	20240603	112600	49798250	29100	29100	29100	29100	0
553	20240603	112500	49798250	29100	29100	29100	29100	7
554	20240603	112400	49594550	29100	29200	29200	29100	13
555	20240603	112300	49215650	29100	29150	29150	29100	150
556	20240603	112200	44849650	29150	29150	29150	29150	0
557	20240603	112100	44849650	29150	29150	29150	29150	0
558	20240603	112000	44849650	29150	29150	29150	29150	0
559	20240603	111900	44849650	29150	29150	29150	29150	1
560	20240603	111800	44820500	29350	29250	29350	29100	220
561	20240603	111700	38400400	29300	29300	29300	29300	1
562	20240603	111600	38371100	29250	29250	29250	29250	0
563	20240603	111500	38371100	29250	29250	29250	29250	0
564	20240603	111400	38371100	29250	29250	29250	29250	1
565	20240603	111300	38341850	29250	29250	29250	29250	4
566	20240603	111200	38224850	29300	29300	29300	29300	0
567	20240603	111100	38224850	29300	29300	29300	29300	0
568	20240603	111000	38224850	29300	29300	29300	29300	0
569	20240603	110900	38224850	29300	29300	29300	29300	0
570	20240603	110800	38224850	29300	29300	29300	29300	0
571	20240603	110700	38224850	29300	29300	29300	29300	0
572	20240603	110600	38224850	29300	29300	29300	29300	0
573	20240603	110500	38224850	29300	29300	29300	29300	0
574	20240603	110400	38224850	29300	29300	29300	29300	0
575	20240603	110300	38224850	29300	29300	29300	29300	0
576	20240603	110200	38224850	29300	29300	29300	29300	0
577	20240603	110100	38224850	29300	29300	29300	29300	0
578	20240603	110000	38224850	29300	29300	29300	29300	0
579	20240603	105900	38224850	29300	29300	29300	29300	1
580	20240603	105800	38195550	29350	29350	29350	29350	1
581	20240603	105700	38166200	29300	29300	29300	29300	0
582	20240603	105600	38166200	29300	29300	29300	29300	0
583	20240603	105500	38166200	29300	29300	29300	29300	0
584	20240603	105400	38166200	29300	29300	29300	29300	0
585	20240603	105300	38166200	29300	29350	29350	29300	56
586	20240603	105200	36522750	29350	29350	29350	29350	8
587	20240603	105100	36287950	29300	29300	29300	29300	0
588	20240603	105000	36287950	29300	29300	29300	29300	0
589	20240603	104900	36287950	29300	29350	29350	29300	30
590	20240603	104800	35407600	29350	29350	29350	29350	0
591	20240603	104700	35407600	29350	29400	29400	29350	18
592	20240603	104600	34879100	29350	29350	29350	29350	0
593	20240603	104500	34879100	29350	29350	29350	29350	0
594	20240603	104400	34879100	29350	29350	29350	29350	0
595	20240603	104300	34879100	29350	29350	29350	29350	0
596	20240603	104200	34879100	29350	29350	29350	29350	0
597	20240603	104100	34879100	29350	29350	29350	29350	0
598	20240603	104000	34879100	29350	29350	29350	29350	0
599	20240603	103900	34879100	29350	29350	29350	29350	0
600	20240603	103800	34879100	29350	29350	29350	29300	83
601	20240603	103700	32443100	29350	29350	29350	29350	0
602	20240603	103600	32443100	29350	29350	29350	29350	33
603	20240603	103500	31474550	29350	29350	29350	29350	0
604	20240603	103400	31474550	29350	29350	29350	29350	2
605	20240603	103300	31415850	29300	29300	29300	29300	0
606	20240603	103200	31415850	29300	29300	29300	29300	0
607	20240603	103100	31415850	29300	29300	29300	29300	0
608	20240603	103000	31415850	29300	29300	29300	29300	0
609	20240603	102900	31415850	29300	29300	29300	29300	8
610	20240603	102800	31181450	29300	29300	29300	29300	0
611	20240603	102700	31181450	29300	29300	29300	29300	0
612	20240603	102600	31181450	29300	29300	29300	29300	0
613	20240603	102500	31181450	29300	29300	29300	29300	0
614	20240603	102400	31181450	29300	29300	29300	29300	1
615	20240603	102300	31152150	29300	29300	29300	29300	0
616	20240603	102200	31152150	29300	29300	29300	29300	0
617	20240603	102100	31152150	29300	29300	29300	29300	0
618	20240603	102000	31152150	29300	29300	29300	29300	1
619	20240603	101900	31122850	29300	29300	29300	29300	0
620	20240603	101800	31122850	29300	29300	29300	29300	1
621	20240603	101700	31093550	29300	29300	29300	29300	0
622	20240603	101600	31093550	29300	29300	29300	29300	0
623	20240603	101500	31093550	29300	29300	29300	29300	0
624	20240603	101400	31093550	29300	29300	29300	29300	0
625	20240603	101300	31093550	29300	29300	29300	29300	1
626	20240603	101200	31064250	29300	29300	29300	29300	0
627	20240603	101100	31064250	29300	29300	29300	29300	0
628	20240603	101000	31064250	29300	29300	29300	29300	2
629	20240603	100900	31005650	29250	29250	29250	29250	40
630	20240603	100800	29835650	29250	29250	29250	29250	104
631	20240603	100700	26793650	29300	29300	29300	29300	0
632	20240603	100600	26793650	29300	29300	29300	29300	0
633	20240603	100500	26793650	29300	29300	29300	29300	29
634	20240603	100400	25943950	29300	29300	29300	29300	0
635	20240603	100300	25943950	29300	29300	29300	29300	0
636	20240603	100200	25943950	29300	29350	29350	29300	177
637	20240603	100100	20757050	29350	29350	29350	29350	0
638	20240603	100000	20757050	29350	29350	29350	29350	0
639	20240603	095900	20757050	29350	29350	29350	29350	0
640	20240603	095800	20757050	29350	29500	29500	29350	32
641	20240603	095700	19813350	29500	29300	29500	29300	180
642	20240603	095600	14511150	29300	29300	29300	29300	0
643	20240603	095500	14511150	29300	29300	29300	29300	0
644	20240603	095400	14511150	29300	29300	29300	29300	2
645	20240603	095300	14452550	29400	29400	29400	29400	10
646	20240603	095200	14158550	29400	29350	29400	29350	8
647	20240603	095100	13923450	29350	29150	29350	29150	42
648	20240603	095000	12695400	29000	29000	29000	29000	1
649	20240603	094900	12666400	29000	29000	29000	29000	0
650	20240603	094800	12666400	29000	29000	29000	29000	0
651	20240603	094700	12666400	29000	29000	29000	29000	0
652	20240603	094600	12666400	29000	29000	29000	29000	0
653	20240603	094500	12666400	29000	29000	29000	29000	0
654	20240603	094400	12666400	29000	29000	29000	29000	0
655	20240603	094300	12666400	29000	29000	29000	29000	0
656	20240603	094200	12666400	29000	29000	29000	29000	0
657	20240603	094100	12666400	29000	29000	29000	29000	0
658	20240603	094000	12666400	29000	29000	29000	29000	0
659	20240603	093900	12666400	29000	29000	29000	29000	0
660	20240603	093800	12666400	29000	29000	29000	29000	10
661	20240603	093700	12376400	29000	29000	29000	29000	29
662	20240603	093600	11535400	29000	29000	29000	29000	0
663	20240603	093500	11535400	29000	29000	29000	29000	0
664	20240603	093400	11535400	29000	29000	29000	29000	0
665	20240603	093300	11535400	29000	29000	29000	29000	1
666	20240603	093200	11506400	28950	28950	28950	28950	0
667	20240603	093100	11506400	28950	29050	29050	28950	81
668	20240603	093000	9160250	28950	28950	28950	28950	0
669	20240603	092900	9160250	28950	28950	28950	28950	0
670	20240603	092800	9160250	28950	28950	28950	28950	0
671	20240603	092700	9160250	28950	28950	28950	28950	0
672	20240603	092600	9160250	28950	28950	28950	28950	0
673	20240603	092500	9160250	28950	28950	28950	28950	0
674	20240603	092400	9160250	28950	28950	28950	28950	0
675	20240603	092300	9160250	28950	28950	28950	28950	0
676	20240603	092200	9160250	28950	28950	28950	28950	0
677	20240603	092100	9160250	28950	28950	28950	28950	0
678	20240603	092000	9160250	28950	28950	28950	28950	0
679	20240603	091900	9160250	28950	28950	28950	28950	9
680	20240603	091800	8899700	29000	29000	29000	29000	13
681	20240603	091700	8522700	29000	29000	29000	29000	0
682	20240603	091600	8522700	29000	29000	29000	29000	0
683	20240603	091500	8522700	29000	29000	29000	29000	0
684	20240603	091400	8522700	29000	29000	29000	29000	4
685	20240603	091300	8406700	29000	29000	29000	29000	0
686	20240603	091200	8406700	29000	29000	29000	29000	0
687	20240603	091100	8406700	29000	29000	29000	29000	0
688	20240603	091000	8406700	29000	29000	29000	29000	100
689	20240603	090900	5506700	29000	29000	29000	29000	1
690	20240603	090800	5477700	29000	29000	29000	29000	0
691	20240603	090700	5477700	29000	29000	29000	29000	0
692	20240603	090600	5477700	29000	29000	29000	29000	0
693	20240603	090500	5477700	29000	29000	29000	29000	0
694	20240603	090400	5477700	29000	29000	29000	29000	62
695	20240603	090300	3679700	29000	29000	29000	29000	0
696	20240603	090200	3679700	29000	28900	29150	28900	106
697	20240603	090100	606050	28900	28900	28900	28900	6
698	20240603	090000	432650	28800	28850	28850	28800	15