KissMeData/107640/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	200900	112854150	50000	50000	50000	50000	4
3	20240613	200800	112854150	50000	50000	50000	50000	0
4	20240613	200700	112854150	50000	50000	50000	50000	0
5	20240613	200600	112854150	50000	50000	50000	50000	0
6	20240613	200500	112854150	50000	50000	50000	50000	0
7	20240613	200400	112854150	50000	50000	50000	50000	0
8	20240613	200300	112854150	50000	50000	50000	50000	0
9	20240613	200200	112854150	50000	50000	50000	50000	0
10	20240613	200100	112854150	50000	50000	50000	50000	0
11	20240613	200000	112854150	50000	50000	50000	50000	0
12	20240613	195900	112854150	50000	50000	50000	50000	0
13	20240613	195800	112854150	50000	50000	50000	50000	0
14	20240613	195700	112854150	50000	50000	50000	50000	0
15	20240613	195600	112854150	50000	50000	50000	50000	0
16	20240613	195500	112854150	50000	50000	50000	50000	0
17	20240613	195400	112854150	50000	50000	50000	50000	0
18	20240613	195300	112854150	50000	50000	50000	50000	0
19	20240613	195200	112854150	50000	50000	50000	50000	0
20	20240613	195100	112854150	50000	50000	50000	50000	0
21	20240613	195000	112854150	50000	50000	50000	50000	0
22	20240613	194900	112854150	50000	50000	50000	50000	0
23	20240613	194800	112854150	50000	50000	50000	50000	0
24	20240613	194700	112854150	50000	50000	50000	50000	0
25	20240613	194600	112854150	50000	50000	50000	50000	0
26	20240613	194500	112854150	50000	50000	50000	50000	0
27	20240613	194400	112854150	50000	50000	50000	50000	0
28	20240613	194300	112854150	50000	50000	50000	50000	0
29	20240613	194200	112854150	50000	50000	50000	50000	0
30	20240613	194100	112854150	50000	50000	50000	50000	0
31	20240613	194000	112854150	50000	50000	50000	50000	0
32	20240613	193900	112854150	50000	50000	50000	50000	4
33	20240613	193800	112854150	50000	50000	50000	50000	0
34	20240613	193700	112854150	50000	50000	50000	50000	0
35	20240613	193600	112854150	50000	50000	50000	50000	0
36	20240613	193500	112854150	50000	50000	50000	50000	0
37	20240613	193400	112854150	50000	50000	50000	50000	0
38	20240613	193300	112854150	50000	50000	50000	50000	0
39	20240613	193200	112854150	50000	50000	50000	50000	0
40	20240613	193100	112854150	50000	50000	50000	50000	0
41	20240613	193000	112854150	50000	50000	50000	50000	0
42	20240613	192900	112854150	50000	50000	50000	50000	0
43	20240613	192800	112854150	50000	50000	50000	50000	0
44	20240613	192700	112854150	50000	50000	50000	50000	0
45	20240613	192600	112854150	50000	50000	50000	50000	0
46	20240613	192500	112854150	50000	50000	50000	50000	0
47	20240613	192400	112854150	50000	50000	50000	50000	0
48	20240613	192300	112854150	50000	50000	50000	50000	0
49	20240613	192200	112854150	50000	50000	50000	50000	0
50	20240613	192100	112854150	50000	50000	50000	50000	0
51	20240613	192000	112854150	50000	50000	50000	50000	0
52	20240613	191900	112854150	50000	50000	50000	50000	0
53	20240613	191800	112854150	50000	50000	50000	50000	0
54	20240613	191700	112854150	50000	50000	50000	50000	0
55	20240613	191600	112854150	50000	50000	50000	50000	0
56	20240613	191500	112854150	50000	50000	50000	50000	0
57	20240613	191400	112854150	50000	50000	50000	50000	0
58	20240613	191300	112854150	50000	50000	50000	50000	0
59	20240613	191200	112854150	50000	50000	50000	50000	0
60	20240613	191100	112854150	50000	50000	50000	50000	0
61	20240613	191000	112854150	50000	50000	50000	50000	0
62	20240613	190900	112854150	50000	50000	50000	50000	4
63	20240613	190800	112854150	50000	50000	50000	50000	0
64	20240613	190700	112854150	50000	50000	50000	50000	0
65	20240613	190600	112854150	50000	50000	50000	50000	0
66	20240613	190500	112854150	50000	50000	50000	50000	0
67	20240613	190400	112854150	50000	50000	50000	50000	0
68	20240613	190300	112854150	50000	50000	50000	50000	0
69	20240613	190200	112854150	50000	50000	50000	50000	0
70	20240613	190100	112854150	50000	50000	50000	50000	0
71	20240613	190000	112854150	50000	50000	50000	50000	0
72	20240613	185900	112854150	50000	50000	50000	50000	0
73	20240613	185800	112854150	50000	50000	50000	50000	0
74	20240613	185700	112854150	50000	50000	50000	50000	0
75	20240613	185600	112854150	50000	50000	50000	50000	0
76	20240613	185500	112854150	50000	50000	50000	50000	0
77	20240613	185400	112854150	50000	50000	50000	50000	0
78	20240613	185300	112854150	50000	50000	50000	50000	0
79	20240613	185200	112854150	50000	50000	50000	50000	0
80	20240613	185100	112854150	50000	50000	50000	50000	0
81	20240613	185000	112854150	50000	50000	50000	50000	0
82	20240613	184900	112854150	50000	50000	50000	50000	0
83	20240613	184800	112854150	50000	50000	50000	50000	0
84	20240613	184700	112854150	50000	50000	50000	50000	0
85	20240613	184600	112854150	50000	50000	50000	50000	0
86	20240613	184500	112854150	50000	50000	50000	50000	0
87	20240613	184400	112854150	50000	50000	50000	50000	0
88	20240613	184300	112854150	50000	50000	50000	50000	0
89	20240613	184200	112854150	50000	50000	50000	50000	0
90	20240613	184100	112854150	50000	50000	50000	50000	0
91	20240613	184000	112854150	50000	50000	50000	50000	0
92	20240613	183900	112854150	50000	50000	50000	50000	4
93	20240613	183800	112854150	50000	50000	50000	50000	0
94	20240613	183700	112854150	50000	50000	50000	50000	0
95	20240613	183600	112854150	50000	50000	50000	50000	0
96	20240613	183500	112854150	50000	50000	50000	50000	0
97	20240613	183400	112854150	50000	50000	50000	50000	0
98	20240613	183300	112854150	50000	50000	50000	50000	0
99	20240613	183200	112854150	50000	50000	50000	50000	0
100	20240613	183100	112854150	50000	50000	50000	50000	0
101	20240613	183000	112854150	50000	50000	50000	50000	0
102	20240613	182900	112854150	50000	50000	50000	50000	0
103	20240613	182800	112854150	50000	50000	50000	50000	0
104	20240613	182700	112854150	50000	50000	50000	50000	0
105	20240613	182600	112854150	50000	50000	50000	50000	0
106	20240613	182500	112854150	50000	50000	50000	50000	0
107	20240613	182400	112854150	50000	50000	50000	50000	0
108	20240613	182300	112854150	50000	50000	50000	50000	0
109	20240613	182200	112854150	50000	50000	50000	50000	0
110	20240613	182100	112854150	50000	50000	50000	50000	0
111	20240613	182000	112854150	50000	50000	50000	50000	0
112	20240613	181900	112854150	50000	50000	50000	50000	0
113	20240613	181800	112854150	50000	50000	50000	50000	0
114	20240613	181700	112854150	50000	50000	50000	50000	0
115	20240613	181600	112854150	50000	50000	50000	50000	0
116	20240613	181500	112854150	50000	50000	50000	50000	0
117	20240613	181400	112854150	50000	50000	50000	50000	0
118	20240613	181300	112854150	50000	50000	50000	50000	0
119	20240613	181200	112854150	50000	50000	50000	50000	0
120	20240613	181100	112854150	50000	50000	50000	50000	0
121	20240613	181000	112854150	50000	50000	50000	50000	0
122	20240613	180900	112854150	50000	50000	50000	50000	4
123	20240613	180800	112854150	50000	50000	50000	50000	0
124	20240613	180700	112854150	50000	50000	50000	50000	0
125	20240613	180600	112854150	50000	50000	50000	50000	0
126	20240613	180500	112854150	50000	50000	50000	50000	0
127	20240613	180400	112854150	50000	50000	50000	50000	0
128	20240613	180300	112854150	50000	50000	50000	50000	0
129	20240613	180200	112854150	50000	50000	50000	50000	0
130	20240613	180100	112854150	50000	50000	50000	50000	0
131	20240613	180000	112854150	50000	50000	50000	50000	0
132	20240613	175900	112854150	50000	50000	50000	50000	0
133	20240613	175800	112854150	50000	50000	50000	50000	0
134	20240613	175700	112854150	50000	50000	50000	50000	0
135	20240613	175600	112854150	50000	50000	50000	50000	0
136	20240613	175500	112854150	50000	50000	50000	50000	0
137	20240613	175400	112854150	50000	50000	50000	50000	0
138	20240613	175300	112854150	50000	50000	50000	50000	0
139	20240613	175200	112854150	50000	50000	50000	50000	0
140	20240613	175100	112854150	50000	50000	50000	50000	0
141	20240613	175000	112854150	50000	50000	50000	50000	0
142	20240613	174900	112854150	50000	50000	50000	50000	0
143	20240613	174800	112854150	50000	50000	50000	50000	0
144	20240613	174700	112854150	50000	50000	50000	50000	0
145	20240613	174600	112854150	50000	50000	50000	50000	0
146	20240613	174500	112854150	50000	50000	50000	50000	0
147	20240613	174400	112854150	50000	50000	50000	50000	0
148	20240613	174300	112854150	50000	50000	50000	50000	0
149	20240613	174200	112854150	50000	50000	50000	50000	0
150	20240613	174100	112854150	50000	50000	50000	50000	0
151	20240613	174000	112854150	50000	50000	50000	50000	0
152	20240613	173900	112854150	50000	50000	50000	50000	4
153	20240613	173800	112854150	50000	50000	50000	50000	0
154	20240613	173700	112854150	50000	50000	50000	50000	0
155	20240613	173600	112854150	50000	50000	50000	50000	0
156	20240613	173500	112854150	50000	50000	50000	50000	0
157	20240613	173400	112854150	50000	50000	50000	50000	0
158	20240613	173300	112854150	50000	50000	50000	50000	0
159	20240613	173200	112854150	50000	50000	50000	50000	0
160	20240613	173100	112854150	50000	50000	50000	50000	0
161	20240613	173000	112854150	50000	50000	50000	50000	0
162	20240613	172900	112854150	50000	50000	50000	50000	0
163	20240613	172800	112854150	50000	50000	50000	50000	0
164	20240613	172700	112854150	50000	50000	50000	50000	0
165	20240613	172600	112854150	50000	50000	50000	50000	0
166	20240613	172500	112854150	50000	50000	50000	50000	0
167	20240613	172400	112854150	50000	50000	50000	50000	0
168	20240613	172300	112854150	50000	50000	50000	50000	0
169	20240613	172200	112854150	50000	50000	50000	50000	0
170	20240613	172100	112854150	50000	50000	50000	50000	0
171	20240613	172000	112854150	50000	50000	50000	50000	0
172	20240613	171900	112854150	50000	50000	50000	50000	0
173	20240613	171800	112854150	50000	50000	50000	50000	0
174	20240613	171700	112854150	50000	50000	50000	50000	0
175	20240613	171600	112854150	50000	50000	50000	50000	0
176	20240613	171500	112854150	50000	50000	50000	50000	0
177	20240613	171400	112854150	50000	50000	50000	50000	0
178	20240613	171300	112854150	50000	50000	50000	50000	0
179	20240613	171200	112854150	50000	50000	50000	50000	0
180	20240613	171100	112854150	50000	50000	50000	50000	0
181	20240613	171000	112854150	50000	50000	50000	50000	0
182	20240613	170900	112854150	50000	50000	50000	50000	4
183	20240613	170800	112854150	50000	50000	50000	50000	0
184	20240613	170700	112854150	50000	50000	50000	50000	0
185	20240613	170600	112854150	50000	50000	50000	50000	0
186	20240613	170500	112854150	50000	50000	50000	50000	0
187	20240613	170400	112854150	50000	50000	50000	50000	0
188	20240613	170300	112854150	50000	50000	50000	50000	0
189	20240613	170200	112854150	50000	50000	50000	50000	0
190	20240613	170100	112854150	50000	50000	50000	50000	0
191	20240613	170000	112854150	50000	50000	50000	50000	0
192	20240613	165900	112854150	50000	50000	50000	50000	0
193	20240613	165800	112854150	50000	50000	50000	50000	0
194	20240613	165700	112854150	50000	50000	50000	50000	0
195	20240613	165600	112854150	50000	50000	50000	50000	0
196	20240613	165500	112854150	50000	50000	50000	50000	0
197	20240613	165400	112854150	50000	50000	50000	50000	0
198	20240613	165300	112854150	50000	50000	50000	50000	0
199	20240613	165200	112854150	50000	50000	50000	50000	0
200	20240613	165100	112854150	50000	50000	50000	50000	0
201	20240613	165000	112854150	50000	50000	50000	50000	0
202	20240613	164900	112854150	50000	50000	50000	50000	0
203	20240613	164800	112854150	50000	50000	50000	50000	0
204	20240613	164700	112854150	50000	50000	50000	50000	0
205	20240613	164600	112854150	50000	50000	50000	50000	0
206	20240613	164500	112854150	50000	50000	50000	50000	0
207	20240613	164400	112854150	50000	50000	50000	50000	0
208	20240613	164300	112854150	50000	50000	50000	50000	0
209	20240613	164200	112854150	50000	50000	50000	50000	0
210	20240613	164100	112854150	50000	50000	50000	50000	0
211	20240613	164000	112854150	50000	50000	50000	50000	0
212	20240613	163900	112854150	50000	50000	50000	50000	4
213	20240613	163800	112854150	50000	50000	50000	50000	0
214	20240613	163700	112854150	50000	50000	50000	50000	0
215	20240613	163600	112854150	50000	50000	50000	50000	0
216	20240613	163500	112854150	50000	50000	50000	50000	0
217	20240613	163400	112854150	50000	50000	50000	50000	0
218	20240613	163300	112854150	50000	50000	50000	50000	0
219	20240613	163200	112854150	50000	50000	50000	50000	0
220	20240613	163100	112854150	50000	50000	50000	50000	0
221	20240613	163000	112854150	50000	50000	50000	50000	0
222	20240613	162900	112854150	50000	50000	50000	50000	0
223	20240613	162800	112854150	50000	50000	50000	50000	0
224	20240613	162700	112854150	50000	50000	50000	50000	0
225	20240613	162600	112854150	50000	50000	50000	50000	0
226	20240613	162500	112854150	50000	50000	50000	50000	0
227	20240613	162400	112854150	50000	50000	50000	50000	0
228	20240613	162300	112854150	50000	50000	50000	50000	0
229	20240613	162200	112854150	50000	50000	50000	50000	0
230	20240613	162100	112854150	50000	50000	50000	50000	0
231	20240613	162000	112854150	50000	50000	50000	50000	0
232	20240613	161900	112854150	50000	50000	50000	50000	0
233	20240613	161800	112854150	50000	50000	50000	50000	0
234	20240613	161700	112854150	50000	50000	50000	50000	0
235	20240613	161600	112854150	50000	50000	50000	50000	0
236	20240613	161500	112854150	50000	50000	50000	50000	0
237	20240613	161400	112854150	50000	50000	50000	50000	0
238	20240613	161300	112854150	50000	50000	50000	50000	0
239	20240613	161200	112854150	50000	50000	50000	50000	0
240	20240613	161100	112854150	50000	50000	50000	50000	0
241	20240613	161000	112854150	50000	50000	50000	50000	0
242	20240613	160900	112854150	50000	50000	50000	50000	4
243	20240613	160800	112854150	50000	50000	50000	50000	0
244	20240613	160700	112854150	50000	50000	50000	50000	0
245	20240613	160600	112854150	50000	50000	50000	50000	0
246	20240613	160500	112854150	50000	50000	50000	50000	0
247	20240613	160400	112854150	50000	50000	50000	50000	0
248	20240613	160300	112854150	50000	50000	50000	50000	0
249	20240613	160200	112854150	50000	50000	50000	50000	0
250	20240613	160100	112854150	50000	50000	50000	50000	0
251	20240613	160000	112854150	50000	50000	50000	50000	0
252	20240613	155900	112854150	50000	50000	50000	50000	0
253	20240613	155800	112854150	50000	50000	50000	50000	0
254	20240613	155700	112854150	50000	50000	50000	50000	0
255	20240613	155600	112854150	50000	50000	50000	50000	0
256	20240613	155500	112854150	50000	50000	50000	50000	0
257	20240613	155400	112854150	50000	50000	50000	50000	0
258	20240613	155300	112854150	50000	50000	50000	50000	0
259	20240613	155200	112854150	50000	50000	50000	50000	0
260	20240613	155100	112854150	50000	50000	50000	50000	0
261	20240613	155000	112854150	50000	50000	50000	50000	0
262	20240613	154900	112854150	50000	50000	50000	50000	0
263	20240613	154800	112854150	50000	50000	50000	50000	0
264	20240613	154700	112854150	50000	50000	50000	50000	0
265	20240613	154600	112854150	50000	50000	50000	50000	0
266	20240613	154500	112854150	50000	50000	50000	50000	0
267	20240613	154400	112854150	50000	50000	50000	50000	0
268	20240613	154300	112854150	50000	50000	50000	50000	0
269	20240613	154200	112854150	50000	50000	50000	50000	0
270	20240613	154100	112854150	50000	50000	50000	50000	0
271	20240613	154000	112854150	50000	50000	50000	50000	0
272	20240613	153900	112854150	50000	50000	50000	50000	4
273	20240613	153800	112854150	50000	50000	50000	50000	0
274	20240613	153700	112854150	50000	50000	50000	50000	0
275	20240613	153600	112854150	50000	50000	50000	50000	0
276	20240613	153500	112854150	50000	50000	50000	50000	0
277	20240613	153400	112854150	50000	50000	50000	50000	0
278	20240613	153300	112854150	50000	50000	50000	50000	0
279	20240613	153200	112854150	50000	50000	50000	50000	0
280	20240613	153100	112854150	50000	50000	50000	50000	0
281	20240613	153000	112854150	50000	50000	50000	50000	4
282	20240613	152900	112654150	49550	49550	49550	49550	0
283	20240613	152800	112654150	49550	49550	49550	49550	0
284	20240613	152700	112654150	49550	49550	49550	49550	0
285	20240613	152600	112654150	49550	49550	49550	49550	0
286	20240613	152500	112654150	49550	49550	49550	49550	0
287	20240613	152400	112654150	49550	49550	49550	49550	0
288	20240613	152300	112654150	49550	49550	49550	49550	0
289	20240613	152200	112654150	49550	49550	49550	49550	0
290	20240613	152100	112654150	49550	49550	49550	49550	0
291	20240613	152000	112654150	49550	49550	49550	49550	0
292	20240613	151900	112654150	49550	49550	49550	49550	25
293	20240613	151800	111415400	50000	50000	50000	50000	1
294	20240613	151700	111365400	49800	49800	49800	49800	300
295	20240613	151600	96425400	50000	50000	50000	50000	0
296	20240613	151500	96425400	50000	50000	50000	50000	0
297	20240613	151400	96425400	50000	50000	50000	50000	0
298	20240613	151300	96425400	50000	50000	50000	50000	347
299	20240613	151200	79075400	50000	50000	50000	50000	0
300	20240613	151100	79075400	50000	50000	50000	50000	0
301	20240613	151000	79075400	50000	50000	50000	50000	0
302	20240613	150900	79075400	50000	50000	50000	50000	0
303	20240613	150800	79075400	50000	50000	50000	50000	1
304	20240613	150700	79025400	49950	49950	49950	49950	0
305	20240613	150600	79025400	49950	49950	49950	49950	0
306	20240613	150500	79025400	49950	49950	49950	49950	0
307	20240613	150400	79025400	49950	49950	49950	49950	0
308	20240613	150300	79025400	49950	49950	49950	49950	220
309	20240613	150200	68036400	49950	49950	49950	49950	0
310	20240613	150100	68036400	49950	49950	49950	49950	0
311	20240613	150000	68036400	49950	49950	49950	49950	1
312	20240613	145900	67986450	49950	49950	49950	49950	0
313	20240613	145800	67986450	49950	49950	49950	49950	0
314	20240613	145700	67986450	49950	49950	49950	49950	0
315	20240613	145600	67986450	49950	49950	49950	49950	0
316	20240613	145500	67986450	49950	49950	49950	49950	0
317	20240613	145400	67986450	49950	49950	49950	49950	0
318	20240613	145300	67986450	49950	49950	49950	49950	0
319	20240613	145200	67986450	49950	49950	49950	49950	1
320	20240613	145100	67936500	49950	49950	49950	49950	0
321	20240613	145000	67936500	49950	49950	49950	49950	0
322	20240613	144900	67936500	49950	49950	49950	49950	0
323	20240613	144800	67936500	49950	49950	49950	49950	0
324	20240613	144700	67936500	49950	49950	49950	49950	1
325	20240613	144600	67886550	49950	49950	49950	49950	0
326	20240613	144500	67886550	49950	49950	49950	49950	0
327	20240613	144400	67886550	49950	49950	49950	49950	0
328	20240613	144300	67886550	49950	49850	49950	49550	8
329	20240613	144200	67488700	49950	49950	49950	49950	0
330	20240613	144100	67488700	49950	49950	49950	49950	1
331	20240613	144000	67438750	49950	49950	49950	49950	0
332	20240613	143900	67438750	49950	49950	49950	49950	1
333	20240613	143800	67388800	49550	49550	49550	49550	0
334	20240613	143700	67388800	49550	49550	49550	49550	0
335	20240613	143600	67388800	49550	49550	49550	49550	0
336	20240613	143500	67388800	49550	49700	49700	49550	6
337	20240613	143400	67091100	49750	49850	49850	49550	18
338	20240613	143300	66196700	49950	49950	49950	49950	1
339	20240613	143200	66146750	49550	49900	49900	49550	49
340	20240613	143100	63713450	49950	49950	49950	49950	0
341	20240613	143000	63713450	49950	49950	49950	49950	0
342	20240613	142900	63713450	49950	49950	49950	49950	0
343	20240613	142800	63713450	49950	49950	49950	49950	0
344	20240613	142700	63713450	49950	49950	49950	49950	0
345	20240613	142600	63713450	49950	49950	49950	49950	0
346	20240613	142500	63713450	49950	49950	49950	49950	0
347	20240613	142400	63713450	49950	49950	49950	49950	0
348	20240613	142300	63713450	49950	49950	49950	49950	0
349	20240613	142200	63713450	49950	49950	49950	49950	0
350	20240613	142100	63713450	49950	49950	49950	49950	0
351	20240613	142000	63713450	49950	49950	49950	49950	0
352	20240613	141900	63713450	49950	49950	49950	49950	1
353	20240613	141800	63663500	49900	49900	49900	49900	0
354	20240613	141700	63663500	49900	49900	49900	49900	0
355	20240613	141600	63663500	49900	49900	49900	49900	0
356	20240613	141500	63663500	49900	49900	49900	49900	0
357	20240613	141400	63663500	49900	49900	49900	49900	0
358	20240613	141300	63663500	49900	49900	49900	49900	0
359	20240613	141200	63663500	49900	49900	49900	49900	0
360	20240613	141100	63663500	49900	49900	49900	49900	0
361	20240613	141000	63663500	49900	49900	49900	49900	30
362	20240613	140900	62166500	49900	49900	49900	49900	1
363	20240613	140800	62116600	49900	49900	49900	49900	0
364	20240613	140700	62116600	49900	49900	49900	49900	0
365	20240613	140600	62116600	49900	49900	49900	49900	0
366	20240613	140500	62116600	49900	49900	49900	49900	277
367	20240613	140400	48294300	49950	49950	49950	49950	5
368	20240613	140300	48044550	49950	49950	49950	49950	5
369	20240613	140200	47794800	49950	49950	49950	49950	0
370	20240613	140100	47794800	49950	49950	49950	49950	0
371	20240613	140000	47794800	49950	49950	49950	49950	0
372	20240613	135900	47794800	49950	49950	49950	49950	0
373	20240613	135800	47794800	49950	49950	49950	49950	0
374	20240613	135700	47794800	49950	49950	49950	49950	0
375	20240613	135600	47794800	49950	49950	49950	49950	1
376	20240613	135500	47744850	49950	49950	49950	49950	5
377	20240613	135400	47495100	49950	49950	49950	49950	0
378	20240613	135300	47495100	49950	49950	49950	49950	0
379	20240613	135200	47495100	49950	49950	49950	49950	0
380	20240613	135100	47495100	49950	49950	49950	49950	0
381	20240613	135000	47495100	49950	49950	49950	49950	0
382	20240613	134900	47495100	49950	49950	49950	49950	0
383	20240613	134800	47495100	49950	49950	49950	49950	0
384	20240613	134700	47495100	49950	49950	49950	49950	0
385	20240613	134600	47495100	49950	49950	49950	49950	13
386	20240613	134500	46845750	49950	49950	49950	49950	1
387	20240613	134400	46795800	49950	49950	49950	49950	0
388	20240613	134300	46795800	49950	49950	49950	49950	3
389	20240613	134200	46645950	49950	49950	49950	49950	1
390	20240613	134100	46596000	49950	49950	49950	49950	0
391	20240613	134000	46596000	49950	49950	49950	49950	0
392	20240613	133900	46596000	49950	49950	49950	49950	0
393	20240613	133800	46596000	49950	49950	49950	49950	0
394	20240613	133700	46596000	49950	49950	49950	49950	0
395	20240613	133600	46596000	49950	49950	49950	49950	0
396	20240613	133500	46596000	49950	49950	49950	49950	0
397	20240613	133400	46596000	49950	49950	49950	49950	0
398	20240613	133300	46596000	49950	49950	49950	49950	0
399	20240613	133200	46596000	49950	49950	49950	49950	1
400	20240613	133100	46546050	49950	49950	49950	49950	0
401	20240613	133000	46546050	49950	49950	49950	49950	0
402	20240613	132900	46546050	49950	49950	49950	49950	0
403	20240613	132800	46546050	49950	49950	49950	49950	0
404	20240613	132700	46546050	49950	49950	49950	49950	0
405	20240613	132600	46546050	49950	49950	49950	49950	0
406	20240613	132500	46546050	49950	49950	49950	49950	0
407	20240613	132400	46546050	49950	49950	49950	49950	0
408	20240613	132300	46546050	49950	49950	49950	49950	0
409	20240613	132200	46546050	49950	49950	49950	49950	0
410	20240613	132100	46546050	49950	49950	49950	49950	0
411	20240613	132000	46546050	49950	49950	49950	49950	0
412	20240613	131900	46546050	49950	49950	49950	49950	0
413	20240613	131800	46546050	49950	49950	49950	49950	0
414	20240613	131700	46546050	49950	49950	49950	49950	0
415	20240613	131600	46546050	49950	49950	49950	49950	0
416	20240613	131500	46546050	49950	49950	49950	49950	0
417	20240613	131400	46546050	49950	49950	49950	49950	0
418	20240613	131300	46546050	49950	49950	49950	49950	0
419	20240613	131200	46546050	49950	49950	49950	49950	0
420	20240613	131100	46546050	49950	49950	49950	49950	0
421	20240613	131000	46546050	49950	49950	49950	49950	0
422	20240613	130900	46546050	49950	49950	49950	49950	0
423	20240613	130800	46546050	49950	49950	49950	49950	0
424	20240613	130700	46546050	49950	49950	49950	49950	0
425	20240613	130600	46546050	49950	49850	49950	49850	2
426	20240613	130500	46446250	49950	49950	49950	49950	0
427	20240613	130400	46446250	49950	49950	49950	49950	0
428	20240613	130300	46446250	49950	49950	49950	49950	0
429	20240613	130200	46446250	49950	49950	49950	49950	0
430	20240613	130100	46446250	49950	49950	49950	49950	0
431	20240613	130000	46446250	49950	49950	49950	49950	0
432	20240613	125900	46446250	49950	49950	49950	49950	0
433	20240613	125800	46446250	49950	49950	49950	49950	0
434	20240613	125700	46446250	49950	49950	49950	49950	0
435	20240613	125600	46446250	49950	49950	49950	49950	0
436	20240613	125500	46446250	49950	49950	49950	49950	0
437	20240613	125400	46446250	49950	49950	49950	49950	0
438	20240613	125300	46446250	49950	49950	49950	49950	1
439	20240613	125200	46396300	49550	49550	49550	49550	0
440	20240613	125100	46396300	49550	49550	49550	49550	0
441	20240613	125000	46396300	49550	49550	49550	49550	0
442	20240613	124900	46396300	49550	49550	49550	49550	0
443	20240613	124800	46396300	49550	49550	49550	49550	0
444	20240613	124700	46396300	49550	49550	49550	49550	0
445	20240613	124600	46396300	49550	49550	49550	49550	10
446	20240613	124500	45900800	50000	50000	50000	50000	0
447	20240613	124400	45900800	50000	50000	50000	50000	0
448	20240613	124300	45900800	50000	50000	50000	50000	0
449	20240613	124200	45900800	50000	50000	50000	50000	0
450	20240613	124100	45900800	50000	50000	50000	50000	0
451	20240613	124000	45900800	50000	50000	50000	50000	0
452	20240613	123900	45900800	50000	50000	50000	50000	0
453	20240613	123800	45900800	50000	50000	50000	50000	0
454	20240613	123700	45900800	50000	50000	50000	50000	0
455	20240613	123600	45900800	50000	50000	50000	50000	5
456	20240613	123500	45650800	50000	50000	50000	50000	1
457	20240613	123400	45600800	49950	49950	49950	49950	0
458	20240613	123300	45600800	49950	49950	49950	49950	0
459	20240613	123200	45600800	49950	49950	49950	49950	0
460	20240613	123100	45600800	49950	49950	49950	49950	0
461	20240613	123000	45600800	49950	49950	49950	49950	0
462	20240613	122900	45600800	49950	49950	49950	49950	0
463	20240613	122800	45600800	49950	49950	49950	49950	2
464	20240613	122700	45500900	50000	50000	50000	50000	0
465	20240613	122600	45500900	50000	50000	50000	50000	0
466	20240613	122500	45500900	50000	50000	50000	50000	0
467	20240613	122400	45500900	50000	50000	50000	50000	0
468	20240613	122300	45500900	50000	50000	50000	50000	0
469	20240613	122200	45500900	50000	50000	50000	50000	0
470	20240613	122100	45500900	50000	50000	50000	50000	0
471	20240613	122000	45500900	50000	50000	50000	50000	0
472	20240613	121900	45500900	50000	50000	50000	50000	0
473	20240613	121800	45500900	50000	50000	50000	50000	0
474	20240613	121700	45500900	50000	50000	50000	50000	0
475	20240613	121600	45500900	50000	50000	50000	50000	0
476	20240613	121500	45500900	50000	50000	50000	50000	0
477	20240613	121400	45500900	50000	50000	50000	50000	0
478	20240613	121300	45500900	50000	50000	50000	50000	0
479	20240613	121200	45500900	50000	50000	50000	50000	0
480	20240613	121100	45500900	50000	50000	50000	50000	0
481	20240613	121000	45500900	50000	50000	50000	50000	0
482	20240613	120900	45500900	50000	50000	50000	50000	0
483	20240613	120800	45500900	50000	50000	50000	50000	0
484	20240613	120700	45500900	50000	50000	50000	50000	0
485	20240613	120600	45500900	50000	50000	50000	50000	0
486	20240613	120500	45500900	50000	50000	50000	50000	0
487	20240613	120400	45500900	50000	50000	50000	50000	0
488	20240613	120300	45500900	50000	50000	50000	50000	0
489	20240613	120200	45500900	50000	50000	50000	50000	0
490	20240613	120100	45500900	50000	50000	50000	50000	0
491	20240613	120000	45500900	50000	50000	50000	50000	0
492	20240613	115900	45500900	50000	50000	50000	50000	0
493	20240613	115800	45500900	50000	50000	50000	50000	0
494	20240613	115700	45500900	50000	50000	50000	50000	0
495	20240613	115600	45500900	50000	50000	50000	50000	0
496	20240613	115500	45500900	50000	50000	50000	50000	0
497	20240613	115400	45500900	50000	50000	50000	50000	0
498	20240613	115300	45500900	50000	50000	50000	50000	0
499	20240613	115200	45500900	50000	50000	50000	50000	0
500	20240613	115100	45500900	50000	50000	50000	50000	0
501	20240613	115000	45500900	50000	50000	50000	50000	0
502	20240613	114900	45500900	50000	50000	50000	50000	0
503	20240613	114800	45500900	50000	50000	50000	50000	0
504	20240613	114700	45500900	50000	50000	50000	50000	0
505	20240613	114600	45500900	50000	50000	50000	50000	0
506	20240613	114500	45500900	50000	50000	50000	50000	0
507	20240613	114400	45500900	50000	50000	50000	50000	0
508	20240613	114300	45500900	50000	50000	50000	50000	0
509	20240613	114200	45500900	50000	50000	50000	50000	0
510	20240613	114100	45500900	50000	50000	50000	50000	0
511	20240613	114000	45500900	50000	50000	50000	50000	0
512	20240613	113900	45500900	50000	50000	50000	50000	0
513	20240613	113800	45500900	50000	50000	50000	50000	0
514	20240613	113700	45500900	50000	50000	50000	50000	0
515	20240613	113600	45500900	50000	50000	50000	50000	0
516	20240613	113500	45500900	50000	50000	50000	50000	0
517	20240613	113400	45500900	50000	50000	50000	50000	0
518	20240613	113300	45500900	50000	50000	50000	50000	0
519	20240613	113200	45500900	50000	50000	50000	50000	0
520	20240613	113100	45500900	50000	50000	50000	50000	0
521	20240613	113000	45500900	50000	50000	50000	50000	14
522	20240613	112900	44800900	50000	50000	50000	50000	0
523	20240613	112800	44800900	50000	50000	50000	50000	0
524	20240613	112700	44800900	50000	50000	50000	50000	0
525	20240613	112600	44800900	50000	50000	50000	50000	0
526	20240613	112500	44800900	50000	50000	50000	50000	0
527	20240613	112400	44800900	50000	50000	50000	50000	0
528	20240613	112300	44800900	50000	50000	50000	50000	0
529	20240613	112200	44800900	50000	50000	50000	50000	0
530	20240613	112100	44800900	50000	50000	50000	50000	0
531	20240613	112000	44800900	50000	50000	50000	50000	0
532	20240613	111900	44800900	50000	50000	50000	50000	0
533	20240613	111800	44800900	50000	50000	50000	50000	1
534	20240613	111700	44750900	49800	49800	49800	49800	16
535	20240613	111600	43954100	50000	50000	50000	50000	0
536	20240613	111500	43954100	50000	50000	50000	50000	8
537	20240613	111400	43554100	50000	50000	50000	50000	0
538	20240613	111300	43554100	50000	50000	50000	50000	0
539	20240613	111200	43554100	50000	50000	50000	50000	0
540	20240613	111100	43554100	50000	50000	50000	50000	0
541	20240613	111000	43554100	50000	50000	50000	50000	0
542	20240613	110900	43554100	50000	50000	50000	50000	0
543	20240613	110800	43554100	50000	50000	50000	50000	0
544	20240613	110700	43554100	50000	50000	50000	50000	1
545	20240613	110600	43504100	50000	50000	50000	50000	0
546	20240613	110500	43504100	50000	50000	50000	50000	2
547	20240613	110400	43404100	50000	50000	50000	50000	0
548	20240613	110300	43404100	50000	50000	50000	50000	0
549	20240613	110200	43404100	50000	50000	50000	50000	0
550	20240613	110100	43404100	50000	50000	50000	50000	0
551	20240613	110000	43404100	50000	50000	50000	50000	0
552	20240613	105900	43404100	50000	50000	50000	50000	1
553	20240613	105800	43354100	49100	49100	49100	49100	0
554	20240613	105700	43354100	49100	49100	49100	49100	30
555	20240613	105600	41881100	50000	50000	50000	50000	0
556	20240613	105500	41881100	50000	50000	50000	50000	0
557	20240613	105400	41881100	50000	50000	50000	50000	100
558	20240613	105300	36881100	49950	49950	49950	49950	0
559	20240613	105200	36881100	49950	49950	49950	49950	3
560	20240613	105100	36731250	49950	49950	49950	49950	0
561	20240613	105000	36731250	49950	49950	49950	49950	0
562	20240613	104900	36731250	49950	49950	49950	49950	0
563	20240613	104800	36731250	49950	49950	49950	49950	0
564	20240613	104700	36731250	49950	49950	49950	49950	0
565	20240613	104600	36731250	49950	49950	49950	49950	0
566	20240613	104500	36731250	49950	49950	49950	49950	0
567	20240613	104400	36731250	49950	49950	49950	49950	0
568	20240613	104300	36731250	49950	49950	49950	49950	0
569	20240613	104200	36731250	49950	49950	49950	49950	0
570	20240613	104100	36731250	49950	49950	49950	49950	1
571	20240613	104000	36681300	49500	49950	49950	49500	17
572	20240613	103900	35839350	49550	49550	49550	49550	14
573	20240613	103800	35145650	50000	50000	50000	50000	0
574	20240613	103700	35145650	50000	50000	50000	50000	0
575	20240613	103600	35145650	50000	50000	50000	50000	0
576	20240613	103500	35145650	50000	50000	50000	50000	0
577	20240613	103400	35145650	50000	50000	50000	50000	0
578	20240613	103300	35145650	50000	50000	50000	50000	0
579	20240613	103200	35145650	50000	50000	50000	50000	0
580	20240613	103100	35145650	50000	50000	50000	50000	0
581	20240613	103000	35145650	50000	50000	50000	50000	0
582	20240613	102900	35145650	50000	50000	50000	50000	1
583	20240613	102800	35095650	50000	50000	50000	50000	0
584	20240613	102700	35095650	50000	50000	50000	50000	0
585	20240613	102600	35095650	50000	50000	50000	50000	0
586	20240613	102500	35095650	50000	50000	50000	50000	0
587	20240613	102400	35095650	50000	50000	50000	50000	0
588	20240613	102300	35095650	50000	50000	50000	50000	0
589	20240613	102200	35095650	50000	50000	50000	50000	0
590	20240613	102100	35095650	50000	50000	50000	50000	0
591	20240613	102000	35095650	50000	50000	50000	50000	0
592	20240613	101900	35095650	50000	50000	50000	50000	0
593	20240613	101800	35095650	50000	50000	50000	50000	0
594	20240613	101700	35095650	50000	50000	50000	50000	0
595	20240613	101600	35095650	50000	50000	50000	50000	0
596	20240613	101500	35095650	50000	50000	50000	50000	0
597	20240613	101400	35095650	50000	50000	50000	50000	10
598	20240613	101300	34595650	50000	50000	50000	50000	0
599	20240613	101200	34595650	50000	50000	50000	50000	0
600	20240613	101100	34595650	50000	50000	50000	50000	0
601	20240613	101000	34595650	50000	50000	50000	50000	0
602	20240613	100900	34595650	50000	50000	50000	50000	0
603	20240613	100800	34595650	50000	50000	50000	50000	0
604	20240613	100700	34595650	50000	50000	50000	50000	0
605	20240613	100600	34595650	50000	50000	50000	50000	0
606	20240613	100500	34595650	50000	50000	50000	50000	0
607	20240613	100400	34595650	50000	50000	50000	50000	182
608	20240613	100300	25495650	49500	49500	49500	49500	18
609	20240613	100200	24604650	49500	49500	49500	49500	0
610	20240613	100100	24604650	49500	49500	49500	49500	0
611	20240613	100000	24604650	49500	49500	49500	49500	0
612	20240613	095900	24604650	49500	49500	49500	49500	0
613	20240613	095800	24604650	49500	49500	49500	49500	10
614	20240613	095700	24109650	49500	49500	49500	49500	28
615	20240613	095600	22723650	50000	50000	50000	50000	0
616	20240613	095500	22723650	50000	50000	50000	50000	0
617	20240613	095400	22723650	50000	50000	50000	50000	0
618	20240613	095300	22723650	50000	50000	50000	50000	0
619	20240613	095200	22723650	50000	50000	50000	50000	0
620	20240613	095100	22723650	50000	50000	50000	50000	0
621	20240613	095000	22723650	50000	50000	50000	50000	0
622	20240613	094900	22723650	50000	50000	50000	50000	0
623	20240613	094800	22723650	50000	50000	50000	50000	0
624	20240613	094700	22723650	50000	50000	50000	50000	0
625	20240613	094600	22723650	50000	50000	50000	50000	1
626	20240613	094500	22673650	49500	49500	49500	49500	0
627	20240613	094400	22673650	49500	49500	49500	49500	0
628	20240613	094300	22673650	49500	49500	49500	49500	0
629	20240613	094200	22673650	49500	49500	49500	49500	0
630	20240613	094100	22673650	49500	49500	49500	49500	3
631	20240613	094000	22525150	50000	50000	50000	50000	0
632	20240613	093900	22525150	50000	50000	50000	50000	10
633	20240613	093800	22025150	50000	50000	50000	50000	0
634	20240613	093700	22025150	50000	50000	50000	50000	0
635	20240613	093600	22025150	50000	50000	50000	50000	0
636	20240613	093500	22025150	50000	50000	50000	50000	13
637	20240613	093400	21375150	50000	50000	50000	50000	0
638	20240613	093300	21375150	50000	50000	50000	50000	0
639	20240613	093200	21375150	50000	50000	50000	50000	0
640	20240613	093100	21375150	50000	50000	50000	50000	0
641	20240613	093000	21375150	50000	50000	50000	50000	0
642	20240613	092900	21375150	50000	50000	50000	50000	0
643	20240613	092800	21375150	50000	50000	50000	50000	0
644	20240613	092700	21375150	50000	50000	50000	50000	0
645	20240613	092600	21375150	50000	50000	50000	50000	0
646	20240613	092500	21375150	50000	50000	50000	50000	0
647	20240613	092400	21375150	50000	50000	50000	50000	0
648	20240613	092300	21375150	50000	49950	50000	49950	6
649	20240613	092200	21075400	49900	49900	49900	49900	0
650	20240613	092100	21075400	49900	49900	49900	49900	0
651	20240613	092000	21075400	49900	49900	49900	49900	5
652	20240613	091900	20825900	49900	49900	49900	49900	0
653	20240613	091800	20825900	49900	49900	49900	49900	12
654	20240613	091700	20227100	49950	49950	49950	49950	0
655	20240613	091600	20227100	49950	49950	49950	49950	0
656	20240613	091500	20227100	49950	49950	49950	49950	1
657	20240613	091400	20177150	49900	49900	49900	49900	0
658	20240613	091300	20177150	49900	49900	49900	49900	0
659	20240613	091200	20177150	49900	49900	49900	49900	3
660	20240613	091100	20027450	49950	49950	49950	49950	0
661	20240613	091000	20027450	49950	49950	49950	49950	0
662	20240613	090900	20027450	49950	49950	49950	49950	3
663	20240613	090800	19877600	49950	49950	49950	49950	10
664	20240613	090700	19378100	49950	49950	49950	49950	0
665	20240613	090600	19378100	49950	49950	49950	49950	2
666	20240613	090500	19278200	50000	50000	50000	49950	219
667	20240613	090400	8333200	50800	50800	50800	50800	21
668	20240613	090300	7266400	50900	50900	50900	50900	20
669	20240613	090200	6248400	50800	50800	50800	50800	2
670	20240613	090100	6146800	50800	50800	50800	50800	48
671	20240613	090000	3708400	50800	50800	50800	50800	73