KissMeData/076340/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195200	11288850	5350	5350	5350	5350	1
3	20240604	195100	11288850	5350	5350	5350	5350	0
4	20240604	195000	11288850	5350	5350	5350	5350	0
5	20240604	194900	11288850	5350	5350	5350	5350	0
6	20240604	194800	11288850	5350	5350	5350	5350	0
7	20240604	194700	11288850	5350	5350	5350	5350	0
8	20240604	194600	11288850	5350	5350	5350	5350	0
9	20240604	194500	11288850	5350	5350	5350	5350	0
10	20240604	194400	11288850	5350	5350	5350	5350	0
11	20240604	194300	11288850	5350	5350	5350	5350	0
12	20240604	194200	11288850	5350	5350	5350	5350	0
13	20240604	194100	11288850	5350	5350	5350	5350	0
14	20240604	194000	11288850	5350	5350	5350	5350	0
15	20240604	193900	11288850	5350	5350	5350	5350	0
16	20240604	193800	11288850	5350	5350	5350	5350	0
17	20240604	193700	11288850	5350	5350	5350	5350	0
18	20240604	193600	11288850	5350	5350	5350	5350	0
19	20240604	193500	11288850	5350	5350	5350	5350	0
20	20240604	193400	11288850	5350	5350	5350	5350	0
21	20240604	193300	11288850	5350	5350	5350	5350	0
22	20240604	193200	11288850	5350	5350	5350	5350	0
23	20240604	193100	11288850	5350	5350	5350	5350	0
24	20240604	193000	11288850	5350	5350	5350	5350	0
25	20240604	192900	11288850	5350	5350	5350	5350	0
26	20240604	192800	11288850	5350	5350	5350	5350	0
27	20240604	192700	11288850	5350	5350	5350	5350	0
28	20240604	192600	11288850	5350	5350	5350	5350	0
29	20240604	192500	11288850	5350	5350	5350	5350	0
30	20240604	192400	11288850	5350	5350	5350	5350	0
31	20240604	192300	11288850	5350	5350	5350	5350	0
32	20240604	192200	11288850	5350	5350	5350	5350	1
33	20240604	192100	11288850	5350	5350	5350	5350	0
34	20240604	192000	11288850	5350	5350	5350	5350	0
35	20240604	191900	11288850	5350	5350	5350	5350	0
36	20240604	191800	11288850	5350	5350	5350	5350	0
37	20240604	191700	11288850	5350	5350	5350	5350	0
38	20240604	191600	11288850	5350	5350	5350	5350	0
39	20240604	191500	11288850	5350	5350	5350	5350	0
40	20240604	191400	11288850	5350	5350	5350	5350	0
41	20240604	191300	11288850	5350	5350	5350	5350	0
42	20240604	191200	11288850	5350	5350	5350	5350	0
43	20240604	191100	11288850	5350	5350	5350	5350	0
44	20240604	191000	11288850	5350	5350	5350	5350	0
45	20240604	190900	11288850	5350	5350	5350	5350	0
46	20240604	190800	11288850	5350	5350	5350	5350	0
47	20240604	190700	11288850	5350	5350	5350	5350	0
48	20240604	190600	11288850	5350	5350	5350	5350	0
49	20240604	190500	11288850	5350	5350	5350	5350	0
50	20240604	190400	11288850	5350	5350	5350	5350	0
51	20240604	190300	11288850	5350	5350	5350	5350	0
52	20240604	190200	11288850	5350	5350	5350	5350	0
53	20240604	190100	11288850	5350	5350	5350	5350	0
54	20240604	190000	11288850	5350	5350	5350	5350	0
55	20240604	185900	11288850	5350	5350	5350	5350	0
56	20240604	185800	11288850	5350	5350	5350	5350	0
57	20240604	185700	11288850	5350	5350	5350	5350	0
58	20240604	185600	11288850	5350	5350	5350	5350	0
59	20240604	185500	11288850	5350	5350	5350	5350	0
60	20240604	185400	11288850	5350	5350	5350	5350	0
61	20240604	185300	11288850	5350	5350	5350	5350	0
62	20240604	185200	11288850	5350	5350	5350	5350	1
63	20240604	185100	11288850	5350	5350	5350	5350	0
64	20240604	185000	11288850	5350	5350	5350	5350	0
65	20240604	184900	11288850	5350	5350	5350	5350	0
66	20240604	184800	11288850	5350	5350	5350	5350	0
67	20240604	184700	11288850	5350	5350	5350	5350	0
68	20240604	184600	11288850	5350	5350	5350	5350	0
69	20240604	184500	11288850	5350	5350	5350	5350	0
70	20240604	184400	11288850	5350	5350	5350	5350	0
71	20240604	184300	11288850	5350	5350	5350	5350	0
72	20240604	184200	11288850	5350	5350	5350	5350	0
73	20240604	184100	11288850	5350	5350	5350	5350	0
74	20240604	184000	11288850	5350	5350	5350	5350	0
75	20240604	183900	11288850	5350	5350	5350	5350	0
76	20240604	183800	11288850	5350	5350	5350	5350	0
77	20240604	183700	11288850	5350	5350	5350	5350	0
78	20240604	183600	11288850	5350	5350	5350	5350	0
79	20240604	183500	11288850	5350	5350	5350	5350	0
80	20240604	183400	11288850	5350	5350	5350	5350	0
81	20240604	183300	11288850	5350	5350	5350	5350	0
82	20240604	183200	11288850	5350	5350	5350	5350	0
83	20240604	183100	11288850	5350	5350	5350	5350	0
84	20240604	183000	11288850	5350	5350	5350	5350	0
85	20240604	182900	11288850	5350	5350	5350	5350	0
86	20240604	182800	11288850	5350	5350	5350	5350	0
87	20240604	182700	11288850	5350	5350	5350	5350	0
88	20240604	182600	11288850	5350	5350	5350	5350	0
89	20240604	182500	11288850	5350	5350	5350	5350	0
90	20240604	182400	11288850	5350	5350	5350	5350	0
91	20240604	182300	11288850	5350	5350	5350	5350	0
92	20240604	182200	11288850	5350	5350	5350	5350	1
93	20240604	182100	11288850	5350	5350	5350	5350	0
94	20240604	182000	11288850	5350	5350	5350	5350	0
95	20240604	181900	11288850	5350	5350	5350	5350	0
96	20240604	181800	11288850	5350	5350	5350	5350	0
97	20240604	181700	11288850	5350	5350	5350	5350	0
98	20240604	181600	11288850	5350	5350	5350	5350	0
99	20240604	181500	11288850	5350	5350	5350	5350	0
100	20240604	181400	11288850	5350	5350	5350	5350	0
101	20240604	181300	11288850	5350	5350	5350	5350	0
102	20240604	181200	11288850	5350	5350	5350	5350	0
103	20240604	181100	11288850	5350	5350	5350	5350	0
104	20240604	181000	11288850	5350	5350	5350	5350	0
105	20240604	180900	11288850	5350	5350	5350	5350	0
106	20240604	180800	11288850	5350	5350	5350	5350	0
107	20240604	180700	11288850	5350	5350	5350	5350	0
108	20240604	180600	11288850	5350	5350	5350	5350	0
109	20240604	180500	11288850	5350	5350	5350	5350	0
110	20240604	180400	11288850	5350	5350	5350	5350	0
111	20240604	180300	11288850	5350	5350	5350	5350	0
112	20240604	180200	11288850	5350	5350	5350	5350	0
113	20240604	180100	11288850	5350	5350	5350	5350	0
114	20240604	180000	11288850	5350	5350	5350	5350	0
115	20240604	175900	11288850	5350	5350	5350	5350	0
116	20240604	175800	11288850	5350	5350	5350	5350	0
117	20240604	175700	11288850	5350	5350	5350	5350	0
118	20240604	175600	11288850	5350	5350	5350	5350	0
119	20240604	175500	11288850	5350	5350	5350	5350	0
120	20240604	175400	11288850	5350	5350	5350	5350	0
121	20240604	175300	11288850	5350	5350	5350	5350	0
122	20240604	175200	11288850	5350	5350	5350	5350	1
123	20240604	175100	11288850	5350	5350	5350	5350	0
124	20240604	175000	11288850	5350	5350	5350	5350	0
125	20240604	174900	11288850	5350	5350	5350	5350	0
126	20240604	174800	11288850	5350	5350	5350	5350	0
127	20240604	174700	11288850	5350	5350	5350	5350	0
128	20240604	174600	11288850	5350	5350	5350	5350	0
129	20240604	174500	11288850	5350	5350	5350	5350	0
130	20240604	174400	11288850	5350	5350	5350	5350	0
131	20240604	174300	11288850	5350	5350	5350	5350	0
132	20240604	174200	11288850	5350	5350	5350	5350	0
133	20240604	174100	11288850	5350	5350	5350	5350	0
134	20240604	174000	11288850	5350	5350	5350	5350	0
135	20240604	173900	11288850	5350	5350	5350	5350	0
136	20240604	173800	11288850	5350	5350	5350	5350	0
137	20240604	173700	11288850	5350	5350	5350	5350	0
138	20240604	173600	11288850	5350	5350	5350	5350	0
139	20240604	173500	11288850	5350	5350	5350	5350	0
140	20240604	173400	11288850	5350	5350	5350	5350	0
141	20240604	173300	11288850	5350	5350	5350	5350	0
142	20240604	173200	11288850	5350	5350	5350	5350	0
143	20240604	173100	11288850	5350	5350	5350	5350	0
144	20240604	173000	11288850	5350	5350	5350	5350	0
145	20240604	172900	11288850	5350	5350	5350	5350	0
146	20240604	172800	11288850	5350	5350	5350	5350	0
147	20240604	172700	11288850	5350	5350	5350	5350	0
148	20240604	172600	11288850	5350	5350	5350	5350	0
149	20240604	172500	11288850	5350	5350	5350	5350	0
150	20240604	172400	11288850	5350	5350	5350	5350	0
151	20240604	172300	11288850	5350	5350	5350	5350	0
152	20240604	172200	11288850	5350	5350	5350	5350	1
153	20240604	172100	11288850	5350	5350	5350	5350	0
154	20240604	172000	11288850	5350	5350	5350	5350	0
155	20240604	171900	11288850	5350	5350	5350	5350	0
156	20240604	171800	11288850	5350	5350	5350	5350	0
157	20240604	171700	11288850	5350	5350	5350	5350	0
158	20240604	171600	11288850	5350	5350	5350	5350	0
159	20240604	171500	11288850	5350	5350	5350	5350	0
160	20240604	171400	11288850	5350	5350	5350	5350	0
161	20240604	171300	11288850	5350	5350	5350	5350	0
162	20240604	171200	11288850	5350	5350	5350	5350	0
163	20240604	171100	11288850	5350	5350	5350	5350	0
164	20240604	171000	11288850	5350	5350	5350	5350	0
165	20240604	170900	11288850	5350	5350	5350	5350	0
166	20240604	170800	11288850	5350	5350	5350	5350	0
167	20240604	170700	11288850	5350	5350	5350	5350	0
168	20240604	170600	11288850	5350	5350	5350	5350	0
169	20240604	170500	11288850	5350	5350	5350	5350	0
170	20240604	170400	11288850	5350	5350	5350	5350	0
171	20240604	170300	11288850	5350	5350	5350	5350	0
172	20240604	170200	11288850	5350	5350	5350	5350	0
173	20240604	170100	11288850	5350	5350	5350	5350	0
174	20240604	170000	11288850	5350	5350	5350	5350	0
175	20240604	165900	11288850	5350	5350	5350	5350	0
176	20240604	165800	11288850	5350	5350	5350	5350	0
177	20240604	165700	11288850	5350	5350	5350	5350	0
178	20240604	165600	11288850	5350	5350	5350	5350	0
179	20240604	165500	11288850	5350	5350	5350	5350	0
180	20240604	165400	11288850	5350	5350	5350	5350	0
181	20240604	165300	11288850	5350	5350	5350	5350	0
182	20240604	165200	11288850	5350	5350	5350	5350	1
183	20240604	165100	11288850	5350	5350	5350	5350	0
184	20240604	165000	11288850	5350	5350	5350	5350	0
185	20240604	164900	11288850	5350	5350	5350	5350	0
186	20240604	164800	11288850	5350	5350	5350	5350	0
187	20240604	164700	11288850	5350	5350	5350	5350	0
188	20240604	164600	11288850	5350	5350	5350	5350	0
189	20240604	164500	11288850	5350	5350	5350	5350	0
190	20240604	164400	11288850	5350	5350	5350	5350	0
191	20240604	164300	11288850	5350	5350	5350	5350	0
192	20240604	164200	11288850	5350	5350	5350	5350	0
193	20240604	164100	11288850	5350	5350	5350	5350	0
194	20240604	164000	11288850	5350	5350	5350	5350	0
195	20240604	163900	11288850	5350	5350	5350	5350	0
196	20240604	163800	11288850	5350	5350	5350	5350	0
197	20240604	163700	11288850	5350	5350	5350	5350	0
198	20240604	163600	11288850	5350	5350	5350	5350	0
199	20240604	163500	11288850	5350	5350	5350	5350	0
200	20240604	163400	11288850	5350	5350	5350	5350	0
201	20240604	163300	11288850	5350	5350	5350	5350	0
202	20240604	163200	11288850	5350	5350	5350	5350	0
203	20240604	163100	11288850	5350	5350	5350	5350	0
204	20240604	163000	11288850	5350	5350	5350	5350	0
205	20240604	162900	11288850	5350	5350	5350	5350	0
206	20240604	162800	11288850	5350	5350	5350	5350	0
207	20240604	162700	11288850	5350	5350	5350	5350	0
208	20240604	162600	11288850	5350	5350	5350	5350	0
209	20240604	162500	11288850	5350	5350	5350	5350	0
210	20240604	162400	11288850	5350	5350	5350	5350	0
211	20240604	162300	11288850	5350	5350	5350	5350	0
212	20240604	162200	11288850	5350	5350	5350	5350	1
213	20240604	162100	11288850	5350	5350	5350	5350	0
214	20240604	162000	11288850	5350	5350	5350	5350	0
215	20240604	161900	11288850	5350	5350	5350	5350	0
216	20240604	161800	11288850	5350	5350	5350	5350	0
217	20240604	161700	11288850	5350	5350	5350	5350	0
218	20240604	161600	11288850	5350	5350	5350	5350	0
219	20240604	161500	11288850	5350	5350	5350	5350	0
220	20240604	161400	11288850	5350	5350	5350	5350	0
221	20240604	161300	11288850	5350	5350	5350	5350	0
222	20240604	161200	11288850	5350	5350	5350	5350	0
223	20240604	161100	11288850	5350	5350	5350	5350	0
224	20240604	161000	11288850	5350	5350	5350	5350	0
225	20240604	160900	11288850	5350	5350	5350	5350	0
226	20240604	160800	11288850	5350	5350	5350	5350	0
227	20240604	160700	11288850	5350	5350	5350	5350	0
228	20240604	160600	11288850	5350	5350	5350	5350	0
229	20240604	160500	11288850	5350	5350	5350	5350	0
230	20240604	160400	11288850	5350	5350	5350	5350	0
231	20240604	160300	11288850	5350	5350	5350	5350	0
232	20240604	160200	11288850	5350	5350	5350	5350	0
233	20240604	160100	11288850	5350	5350	5350	5350	0
234	20240604	160000	11288850	5350	5350	5350	5350	0
235	20240604	155900	11288850	5350	5350	5350	5350	0
236	20240604	155800	11288850	5350	5350	5350	5350	0
237	20240604	155700	11288850	5350	5350	5350	5350	0
238	20240604	155600	11288850	5350	5350	5350	5350	0
239	20240604	155500	11288850	5350	5350	5350	5350	0
240	20240604	155400	11288850	5350	5350	5350	5350	0
241	20240604	155300	11288850	5350	5350	5350	5350	0
242	20240604	155200	11288850	5350	5350	5350	5350	1
243	20240604	155100	11288850	5350	5350	5350	5350	0
244	20240604	155000	11288850	5350	5350	5350	5350	0
245	20240604	154900	11288850	5350	5350	5350	5350	0
246	20240604	154800	11288850	5350	5350	5350	5350	0
247	20240604	154700	11288850	5350	5350	5350	5350	0
248	20240604	154600	11288850	5350	5350	5350	5350	0
249	20240604	154500	11288850	5350	5350	5350	5350	0
250	20240604	154400	11288850	5350	5350	5350	5350	0
251	20240604	154300	11288850	5350	5350	5350	5350	0
252	20240604	154200	11288850	5350	5350	5350	5350	0
253	20240604	154100	11288850	5350	5350	5350	5350	0
254	20240604	154000	11288850	5350	5350	5350	5350	0
255	20240604	153900	11288850	5350	5350	5350	5350	0
256	20240604	153800	11288850	5350	5350	5350	5350	0
257	20240604	153700	11288850	5350	5350	5350	5350	0
258	20240604	153600	11288850	5350	5350	5350	5350	0
259	20240604	153500	11288850	5350	5350	5350	5350	0
260	20240604	153400	11288850	5350	5350	5350	5350	0
261	20240604	153300	11288850	5350	5350	5350	5350	0
262	20240604	153200	11288850	5350	5350	5350	5350	0
263	20240604	153100	11288850	5350	5350	5350	5350	0
264	20240604	153000	11288850	5350	5350	5350	5350	0
265	20240604	152900	11288850	5350	5350	5350	5350	0
266	20240604	152800	11288850	5350	5350	5350	5350	0
267	20240604	152700	11288850	5350	5350	5350	5350	0
268	20240604	152600	11288850	5350	5350	5350	5350	0
269	20240604	152500	11288850	5350	5350	5350	5350	0
270	20240604	152400	11288850	5350	5350	5350	5350	0
271	20240604	152300	11288850	5350	5350	5350	5350	0
272	20240604	152200	11288850	5350	5350	5350	5350	0
273	20240604	152100	11288850	5350	5350	5350	5350	0
274	20240604	152000	11288850	5350	5350	5350	5350	0
275	20240604	151900	11288850	5350	5350	5350	5350	0
276	20240604	151800	11288850	5350	5350	5350	5350	0
277	20240604	151700	11288850	5350	5350	5350	5350	0
278	20240604	151600	11288850	5350	5350	5350	5350	0
279	20240604	151500	11288850	5350	5350	5350	5350	0
280	20240604	151400	11288850	5350	5350	5350	5350	0
281	20240604	151300	11288850	5350	5350	5350	5350	0
282	20240604	151200	11288850	5350	5350	5350	5350	0
283	20240604	151100	11288850	5350	5350	5350	5350	0
284	20240604	151000	11288850	5350	5350	5350	5350	0
285	20240604	150900	11288850	5350	5350	5350	5350	0
286	20240604	150800	11288850	5350	5350	5350	5350	0
287	20240604	150700	11288850	5350	5350	5350	5350	0
288	20240604	150600	11288850	5350	5350	5350	5350	0
289	20240604	150500	11288850	5350	5350	5350	5350	0
290	20240604	150400	11288850	5350	5350	5350	5350	0
291	20240604	150300	11288850	5350	5350	5350	5350	0
292	20240604	150200	11288850	5350	5350	5350	5350	0
293	20240604	150100	11288850	5350	5350	5350	5350	0
294	20240604	150000	11288850	5350	5350	5350	5350	0
295	20240604	145900	11288850	5350	5350	5350	5350	0
296	20240604	145800	11288850	5350	5350	5350	5350	0
297	20240604	145700	11288850	5350	5350	5350	5350	0
298	20240604	145600	11288850	5350	5350	5350	5350	0
299	20240604	145500	11288850	5350	5350	5350	5350	0
300	20240604	145400	11288850	5350	5350	5350	5350	0
301	20240604	145300	11288850	5350	5350	5350	5350	0
302	20240604	145200	11288850	5350	5350	5350	5350	0
303	20240604	145100	11288850	5350	5350	5350	5350	0
304	20240604	145000	11288850	5350	5350	5350	5350	0
305	20240604	144900	11288850	5350	5350	5350	5350	0
306	20240604	144800	11288850	5350	5350	5350	5350	0
307	20240604	144700	11288850	5350	5350	5350	5350	0
308	20240604	144600	11288850	5350	5350	5350	5350	0
309	20240604	144500	11288850	5350	5350	5350	5350	0
310	20240604	144400	11288850	5350	5350	5350	5350	0
311	20240604	144300	11288850	5350	5350	5350	5350	0
312	20240604	144200	11288850	5350	5350	5350	5350	0
313	20240604	144100	11288850	5350	5350	5350	5350	0
314	20240604	144000	11288850	5350	5350	5350	5350	0
315	20240604	143900	11288850	5350	5350	5350	5350	0
316	20240604	143800	11288850	5350	5350	5350	5350	0
317	20240604	143700	11288850	5350	5350	5350	5350	0
318	20240604	143600	11288850	5350	5350	5350	5350	0
319	20240604	143500	11288850	5350	5350	5350	5350	0
320	20240604	143400	11288850	5350	5350	5350	5350	0
321	20240604	143300	11288850	5350	5350	5350	5350	0
322	20240604	143200	11288850	5350	5350	5350	5350	0
323	20240604	143100	11288850	5350	5350	5350	5350	0
324	20240604	143000	11288850	5350	5350	5350	5350	0
325	20240604	142900	11288850	5350	5350	5350	5350	0
326	20240604	142800	11288850	5350	5350	5350	5350	0
327	20240604	142700	11288850	5350	5350	5350	5350	0
328	20240604	142600	11288850	5350	5350	5350	5350	0
329	20240604	142500	11288850	5350	5350	5350	5350	0
330	20240604	142400	11288850	5350	5350	5350	5350	0
331	20240604	142300	11288850	5350	5350	5350	5350	0
332	20240604	142200	11288850	5350	5350	5350	5350	0
333	20240604	142100	11288850	5350	5350	5350	5350	0
334	20240604	142000	11288850	5350	5350	5350	5350	0
335	20240604	141900	11288850	5350	5350	5350	5350	0
336	20240604	141800	11288850	5350	5350	5350	5350	0
337	20240604	141700	11288850	5350	5350	5350	5350	0
338	20240604	141600	11288850	5350	5350	5350	5350	0
339	20240604	141500	11288850	5350	5350	5350	5350	0
340	20240604	141400	11288850	5350	5350	5350	5350	0
341	20240604	141300	11288850	5350	5350	5350	5350	0
342	20240604	141200	11288850	5350	5350	5350	5350	0
343	20240604	141100	11288850	5350	5350	5350	5350	0
344	20240604	141000	11288850	5350	5350	5350	5350	0
345	20240604	140900	11288850	5350	5350	5350	5350	0
346	20240604	140800	11288850	5350	5350	5350	5350	0
347	20240604	140700	11288850	5350	5350	5350	5350	0
348	20240604	140600	11288850	5350	5350	5350	5350	0
349	20240604	140500	11288850	5350	5350	5350	5350	0
350	20240604	140400	11288850	5350	5350	5350	5350	0
351	20240604	140300	11288850	5350	5350	5350	5350	0
352	20240604	140200	11288850	5350	5350	5350	5350	0
353	20240604	140100	11288850	5350	5350	5350	5350	0
354	20240604	140000	11288850	5350	5350	5350	5350	0
355	20240604	135900	11288850	5350	5350	5350	5350	0
356	20240604	135800	11288850	5350	5350	5350	5350	0
357	20240604	135700	11288850	5350	5350	5350	5350	0
358	20240604	135600	11288850	5350	5350	5350	5350	0
359	20240604	135500	11288850	5350	5350	5350	5350	0
360	20240604	135400	11288850	5350	5350	5350	5350	0
361	20240604	135300	11288850	5350	5350	5350	5350	0
362	20240604	135200	11288850	5350	5350	5350	5350	0
363	20240604	135100	11288850	5350	5350	5350	5350	0
364	20240604	135000	11288850	5350	5350	5350	5350	0
365	20240604	134900	11288850	5350	5350	5350	5350	0
366	20240604	134800	11288850	5350	5350	5350	5350	0
367	20240604	134700	11288850	5350	5350	5350	5350	0
368	20240604	134600	11288850	5350	5350	5350	5350	0
369	20240604	134500	11288850	5350	5350	5350	5350	0
370	20240604	134400	11288850	5350	5350	5350	5350	0
371	20240604	134300	11288850	5350	5350	5350	5350	0
372	20240604	134200	11288850	5350	5350	5350	5350	0
373	20240604	134100	11288850	5350	5350	5350	5350	0
374	20240604	134000	11288850	5350	5350	5350	5350	1
375	20240604	133900	11283500	5350	5350	5350	5350	0
376	20240604	133800	11283500	5350	5350	5350	5350	0
377	20240604	133700	11283500	5350	5350	5350	5350	0
378	20240604	133600	11283500	5350	5350	5350	5350	0
379	20240604	133500	11283500	5350	5350	5350	5350	0
380	20240604	133400	11283500	5350	5350	5350	5350	0
381	20240604	133300	11283500	5350	5350	5350	5350	0
382	20240604	133200	11283500	5350	5350	5350	5350	0
383	20240604	133100	11283500	5350	5350	5350	5350	0
384	20240604	133000	11283500	5350	5350	5350	5350	0
385	20240604	132900	11283500	5350	5350	5350	5350	0
386	20240604	132800	11283500	5350	5350	5350	5350	0
387	20240604	132700	11283500	5350	5350	5350	5350	0
388	20240604	132600	11283500	5350	5350	5350	5350	0
389	20240604	132500	11283500	5350	5350	5350	5350	0
390	20240604	132400	11283500	5350	5350	5350	5350	0
391	20240604	132300	11283500	5350	5350	5350	5350	0
392	20240604	132200	11283500	5350	5350	5350	5350	0
393	20240604	132100	11283500	5350	5350	5350	5350	0
394	20240604	132000	11283500	5350	5350	5350	5350	0
395	20240604	131900	11283500	5350	5350	5350	5350	0
396	20240604	131800	11283500	5350	5350	5350	5350	10
397	20240604	131700	11230000	5350	5350	5350	5350	0
398	20240604	131600	11230000	5350	5350	5350	5350	0
399	20240604	131500	11230000	5350	5350	5350	5350	0
400	20240604	131400	11230000	5350	5350	5350	5350	0
401	20240604	131300	11230000	5350	5350	5350	5350	0
402	20240604	131200	11230000	5350	5350	5350	5350	0
403	20240604	131100	11230000	5350	5350	5350	5350	0
404	20240604	131000	11230000	5350	5350	5350	5350	0
405	20240604	130900	11230000	5350	5350	5350	5350	0
406	20240604	130800	11230000	5350	5350	5350	5350	0
407	20240604	130700	11230000	5350	5350	5350	5350	0
408	20240604	130600	11230000	5350	5350	5350	5350	0
409	20240604	130500	11230000	5350	5350	5350	5350	0
410	20240604	130400	11230000	5350	5350	5350	5350	0
411	20240604	130300	11230000	5350	5350	5350	5350	0
412	20240604	130200	11230000	5350	5350	5350	5350	0
413	20240604	130100	11230000	5350	5350	5350	5350	0
414	20240604	130000	11230000	5350	5350	5350	5350	0
415	20240604	125900	11230000	5350	5350	5350	5350	0
416	20240604	125800	11230000	5350	5350	5350	5350	0
417	20240604	125700	11230000	5350	5350	5350	5350	0
418	20240604	125600	11230000	5350	5350	5350	5350	0
419	20240604	125500	11230000	5350	5350	5350	5350	0
420	20240604	125400	11230000	5350	5350	5350	5350	0
421	20240604	125300	11230000	5350	5350	5350	5350	0
422	20240604	125200	11230000	5350	5350	5350	5350	0
423	20240604	125100	11230000	5350	5350	5350	5350	0
424	20240604	125000	11230000	5350	5350	5350	5350	0
425	20240604	124900	11230000	5350	5350	5350	5350	0
426	20240604	124800	11230000	5350	5350	5350	5350	0
427	20240604	124700	11230000	5350	5350	5350	5350	0
428	20240604	124600	11230000	5350	5350	5350	5350	0
429	20240604	124500	11230000	5350	5350	5350	5350	0
430	20240604	124400	11230000	5350	5350	5350	5350	0
431	20240604	124300	11230000	5350	5350	5350	5350	0
432	20240604	124200	11230000	5350	5350	5350	5350	0
433	20240604	124100	11230000	5350	5350	5350	5350	0
434	20240604	124000	11230000	5350	5350	5350	5350	0
435	20240604	123900	11230000	5350	5350	5350	5350	0
436	20240604	123800	11230000	5350	5350	5350	5350	0
437	20240604	123700	11230000	5350	5350	5350	5350	0
438	20240604	123600	11230000	5350	5350	5350	5350	0
439	20240604	123500	11230000	5350	5350	5350	5350	0
440	20240604	123400	11230000	5350	5350	5350	5350	0
441	20240604	123300	11230000	5350	5350	5350	5350	0
442	20240604	123200	11230000	5350	5350	5350	5350	0
443	20240604	123100	11230000	5350	5350	5350	5350	0
444	20240604	123000	11230000	5350	5350	5350	5350	0
445	20240604	122900	11230000	5350	5350	5350	5350	0
446	20240604	122800	11230000	5350	5350	5350	5350	0
447	20240604	122700	11230000	5350	5350	5350	5350	0
448	20240604	122600	11230000	5350	5350	5350	5350	0
449	20240604	122500	11230000	5350	5350	5350	5350	0
450	20240604	122400	11230000	5350	5350	5350	5350	0
451	20240604	122300	11230000	5350	5350	5350	5350	0
452	20240604	122200	11230000	5350	5350	5350	5350	0
453	20240604	122100	11230000	5350	5350	5350	5350	0
454	20240604	122000	11230000	5350	5350	5350	5350	0
455	20240604	121900	11230000	5350	5350	5350	5350	0
456	20240604	121800	11230000	5350	5350	5350	5350	0
457	20240604	121700	11230000	5350	5350	5350	5350	0
458	20240604	121600	11230000	5350	5350	5350	5350	0
459	20240604	121500	11230000	5350	5350	5350	5350	0
460	20240604	121400	11230000	5350	5350	5350	5350	0
461	20240604	121300	11230000	5350	5350	5350	5350	0
462	20240604	121200	11230000	5350	5350	5350	5350	0
463	20240604	121100	11230000	5350	5350	5350	5350	0
464	20240604	121000	11230000	5350	5350	5350	5350	0
465	20240604	120900	11230000	5350	5350	5350	5350	0
466	20240604	120800	11230000	5350	5350	5350	5350	0
467	20240604	120700	11230000	5350	5350	5350	5350	0
468	20240604	120600	11230000	5350	5350	5350	5350	0
469	20240604	120500	11230000	5350	5350	5350	5350	0
470	20240604	120400	11230000	5350	5350	5350	5350	0
471	20240604	120300	11230000	5350	5350	5350	5350	0
472	20240604	120200	11230000	5350	5350	5350	5350	0
473	20240604	120100	11230000	5350	5350	5350	5350	0
474	20240604	120000	11230000	5350	5350	5350	5350	0
475	20240604	115900	11230000	5350	5350	5350	5350	0
476	20240604	115800	11230000	5350	5350	5350	5350	0
477	20240604	115700	11230000	5350	5350	5350	5350	0
478	20240604	115600	11230000	5350	5350	5350	5350	0
479	20240604	115500	11230000	5350	5350	5350	5350	0
480	20240604	115400	11230000	5350	5350	5350	5350	0
481	20240604	115300	11230000	5350	5350	5350	5350	0
482	20240604	115200	11230000	5350	5350	5350	5350	0
483	20240604	115100	11230000	5350	5350	5350	5350	0
484	20240604	115000	11230000	5350	5350	5350	5350	0
485	20240604	114900	11230000	5350	5350	5350	5350	0
486	20240604	114800	11230000	5350	5350	5350	5350	0
487	20240604	114700	11230000	5350	5350	5350	5350	0
488	20240604	114600	11230000	5350	5350	5350	5350	0
489	20240604	114500	11230000	5350	5350	5350	5350	0
490	20240604	114400	11230000	5350	5350	5350	5350	0
491	20240604	114300	11230000	5350	5350	5350	5350	0
492	20240604	114200	11230000	5350	5350	5350	5350	0
493	20240604	114100	11230000	5350	5350	5350	5350	0
494	20240604	114000	11230000	5350	5350	5350	5350	0
495	20240604	113900	11230000	5350	5350	5350	5350	0
496	20240604	113800	11230000	5350	5350	5350	5350	0
497	20240604	113700	11230000	5350	5350	5350	5350	0
498	20240604	113600	11230000	5350	5350	5350	5350	0
499	20240604	113500	11230000	5350	5350	5350	5350	0
500	20240604	113400	11230000	5350	5350	5350	5350	0
501	20240604	113300	11230000	5350	5350	5350	5350	0
502	20240604	113200	11230000	5350	5350	5350	5350	0
503	20240604	113100	11230000	5350	5350	5350	5350	0
504	20240604	113000	11230000	5350	5350	5350	5350	0
505	20240604	112900	11230000	5350	5350	5350	5350	0
506	20240604	112800	11230000	5350	5350	5350	5350	0
507	20240604	112700	11230000	5350	5350	5350	5350	0
508	20240604	112600	11230000	5350	5350	5350	5350	0
509	20240604	112500	11230000	5350	5350	5350	5350	0
510	20240604	112400	11230000	5350	5350	5350	5350	0
511	20240604	112300	11230000	5350	5350	5350	5350	0
512	20240604	112200	11230000	5350	5350	5350	5350	0
513	20240604	112100	11230000	5350	5350	5350	5350	0
514	20240604	112000	11230000	5350	5350	5350	5350	0
515	20240604	111900	11230000	5350	5350	5350	5350	0
516	20240604	111800	11230000	5350	5350	5350	5350	0
517	20240604	111700	11230000	5350	5350	5350	5350	0
518	20240604	111600	11230000	5350	5350	5350	5350	0
519	20240604	111500	11230000	5350	5350	5350	5350	0
520	20240604	111400	11230000	5350	5350	5350	5350	0
521	20240604	111300	11230000	5350	5350	5350	5350	0
522	20240604	111200	11230000	5350	5350	5350	5350	0
523	20240604	111100	11230000	5350	5350	5350	5350	0
524	20240604	111000	11230000	5350	5350	5350	5350	0
525	20240604	110900	11230000	5350	5350	5350	5350	0
526	20240604	110800	11230000	5350	5350	5350	5350	0
527	20240604	110700	11230000	5350	5350	5350	5350	0
528	20240604	110600	11230000	5350	5350	5350	5350	0
529	20240604	110500	11230000	5350	5350	5350	5350	0
530	20240604	110400	11230000	5350	5350	5350	5350	0
531	20240604	110300	11230000	5350	5350	5350	5350	0
532	20240604	110200	11230000	5350	5350	5350	5350	0
533	20240604	110100	11230000	5350	5350	5350	5350	0
534	20240604	110000	11230000	5350	5350	5350	5350	0
535	20240604	105900	11230000	5350	5350	5350	5350	0
536	20240604	105800	11230000	5350	5350	5350	5350	0
537	20240604	105700	11230000	5350	5350	5350	5350	0
538	20240604	105600	11230000	5350	5350	5350	5350	0
539	20240604	105500	11230000	5350	5350	5350	5350	0
540	20240604	105400	11230000	5350	5350	5350	5350	0
541	20240604	105300	11230000	5350	5350	5350	5350	0
542	20240604	105200	11230000	5350	5350	5350	5350	0
543	20240604	105100	11230000	5350	5350	5350	5350	0
544	20240604	105000	11230000	5350	5350	5350	5350	0
545	20240604	104900	11230000	5350	5350	5350	5350	0
546	20240604	104800	11230000	5350	5350	5350	5350	0
547	20240604	104700	11230000	5350	5350	5350	5350	0
548	20240604	104600	11230000	5350	5350	5350	5350	0
549	20240604	104500	11230000	5350	5350	5350	5350	0
550	20240604	104400	11230000	5350	5350	5350	5350	0
551	20240604	104300	11230000	5350	5350	5350	5350	0
552	20240604	104200	11230000	5350	5350	5350	5350	0
553	20240604	104100	11230000	5350	5350	5350	5350	0
554	20240604	104000	11230000	5350	5350	5350	5350	0
555	20240604	103900	11230000	5350	5350	5350	5350	0
556	20240604	103800	11230000	5350	5350	5350	5350	0
557	20240604	103700	11230000	5350	5350	5350	5350	0
558	20240604	103600	11230000	5350	5350	5350	5350	0
559	20240604	103500	11230000	5350	5350	5350	5350	0
560	20240604	103400	11230000	5350	5350	5350	5350	0
561	20240604	103300	11230000	5350	5350	5350	5350	0
562	20240604	103200	11230000	5350	5350	5350	5350	0
563	20240604	103100	11230000	5350	5350	5350	5350	0
564	20240604	103000	11230000	5350	5350	5350	5350	0
565	20240604	102900	11230000	5350	5350	5350	5350	0
566	20240604	102800	11230000	5350	5350	5350	5350	0
567	20240604	102700	11230000	5350	5350	5350	5350	0
568	20240604	102600	11230000	5350	5350	5350	5350	0
569	20240604	102500	11230000	5350	5350	5350	5350	0
570	20240604	102400	11230000	5350	5350	5350	5350	0
571	20240604	102300	11230000	5350	5350	5350	5350	0
572	20240604	102200	11230000	5350	5350	5350	5350	1000
573	20240604	102100	5880000	5400	5340	5400	5340	1100
574	20240604	102000	0	5340	5340	5340	5340	0
575	20240604	101900	0	5340	5340	5340	5340	0
576	20240604	101800	0	5340	5340	5340	5340	0
577	20240604	101700	0	5340	5340	5340	5340	0
578	20240604	101600	0	5340	5340	5340	5340	0
579	20240604	101500	0	5340	5340	5340	5340	0
580	20240604	101400	0	5340	5340	5340	5340	0
581	20240604	101300	0	5340	5340	5340	5340	0
582	20240604	101200	0	5340	5340	5340	5340	0
583	20240604	101100	0	5340	5340	5340	5340	0
584	20240604	101000	0	5340	5340	5340	5340	0
585	20240604	100900	0	5340	5340	5340	5340	0
586	20240604	100800	0	5340	5340	5340	5340	0
587	20240604	100700	0	5340	5340	5340	5340	0
588	20240604	100600	0	5340	5340	5340	5340	0
589	20240604	100500	0	5340	5340	5340	5340	0
590	20240604	100400	0	5340	5340	5340	5340	0
591	20240604	100300	0	5340	5340	5340	5340	0
592	20240604	100200	0	5340	5340	5340	5340	0
593	20240604	100100	0	5340	5340	5340	5340	0
594	20240604	100000	0	5340	5340	5340	5340	0
595	20240604	095900	0	5340	5340	5340	5340	0
596	20240604	095800	0	5340	5340	5340	5340	0
597	20240604	095700	0	5340	5340	5340	5340	0
598	20240604	095600	0	5340	5340	5340	5340	0
599	20240604	095500	0	5340	5340	5340	5340	0
600	20240604	095400	0	5340	5340	5340	5340	0
601	20240604	095300	0	5340	5340	5340	5340	0
602	20240604	095200	0	5340	5340	5340	5340	0
603	20240604	095100	0	5340	5340	5340	5340	0
604	20240604	095000	0	5340	5340	5340	5340	0
605	20240604	094900	0	5340	5340	5340	5340	0
606	20240604	094800	0	5340	5340	5340	5340	0
607	20240604	094700	0	5340	5340	5340	5340	0
608	20240604	094600	0	5340	5340	5340	5340	0
609	20240604	094500	0	5340	5340	5340	5340	0
610	20240604	094400	0	5340	5340	5340	5340	0
611	20240604	094300	0	5340	5340	5340	5340	0
612	20240604	094200	0	5340	5340	5340	5340	0
613	20240604	094100	0	5340	5340	5340	5340	0
614	20240604	094000	0	5340	5340	5340	5340	0
615	20240604	093900	0	5340	5340	5340	5340	0
616	20240604	093800	0	5340	5340	5340	5340	0
617	20240604	093700	0	5340	5340	5340	5340	0
618	20240604	093600	0	5340	5340	5340	5340	0
619	20240604	093500	0	5340	5340	5340	5340	0
620	20240604	093400	0	5340	5340	5340	5340	0
621	20240604	093300	0	5340	5340	5340	5340	0
622	20240604	093200	0	5340	5340	5340	5340	0
623	20240604	093100	0	5340	5340	5340	5340	0
624	20240604	093000	0	5340	5340	5340	5340	0
625	20240604	092900	0	5340	5340	5340	5340	0
626	20240604	092800	0	5340	5340	5340	5340	0
627	20240604	092700	0	5340	5340	5340	5340	0
628	20240604	092600	0	5340	5340	5340	5340	0
629	20240604	092500	0	5340	5340	5340	5340	0
630	20240604	092400	0	5340	5340	5340	5340	0
631	20240604	092300	0	5340	5340	5340	5340	0
632	20240604	092200	0	5340	5340	5340	5340	0
633	20240604	092100	0	5340	5340	5340	5340	0
634	20240604	092000	0	5340	5340	5340	5340	0
635	20240604	091900	0	5340	5340	5340	5340	0
636	20240604	091800	0	5340	5340	5340	5340	0
637	20240604	091700	0	5340	5340	5340	5340	0
638	20240604	091600	0	5340	5340	5340	5340	0
639	20240604	091500	0	5340	5340	5340	5340	0
640	20240604	091400	0	5340	5340	5340	5340	0
641	20240604	091300	0	5340	5340	5340	5340	0
642	20240604	091200	0	5340	5340	5340	5340	0
643	20240604	091100	0	5340	5340	5340	5340	0
644	20240604	091000	0	5340	5340	5340	5340	0
645	20240604	090900	0	5340	5340	5340	5340	0
646	20240604	090800	0	5340	5340	5340	5340	0
647	20240604	090700	0	5340	5340	5340	5340	0
648	20240604	090600	0	5340	5340	5340	5340	0
649	20240604	090500	0	5340	5340	5340	5340	0
650	20240604	090400	0	5340	5340	5340	5340	0
651	20240604	090300	0	5340	5340	5340	5340	0
652	20240604	090200	0	5340	5340	5340	5340	0
653	20240604	090100	0	5340	5340	5340	5340	0
654	20240604	090000	0	5340	5340	5340	5340	0