KissMeData/086460/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195900	273720	2810	2500	2810	2500	25
3	20240605	195800	273720	2810	2810	2810	2810	0
4	20240605	195700	273720	2810	2810	2810	2810	0
5	20240605	195600	273720	2810	2810	2810	2810	0
6	20240605	195500	273720	2810	2810	2810	2810	0
7	20240605	195400	273720	2810	2810	2810	2810	0
8	20240605	195300	273720	2810	2810	2810	2810	0
9	20240605	195200	273720	2810	2810	2810	2810	0
10	20240605	195100	273720	2810	2810	2810	2810	0
11	20240605	195000	273720	2810	2810	2810	2810	0
12	20240605	194900	273720	2810	2810	2810	2810	0
13	20240605	194800	273720	2810	2810	2810	2810	0
14	20240605	194700	273720	2810	2810	2810	2810	0
15	20240605	194600	273720	2810	2810	2810	2810	0
16	20240605	194500	273720	2810	2810	2810	2810	0
17	20240605	194400	273720	2810	2810	2810	2810	0
18	20240605	194300	273720	2810	2810	2810	2810	0
19	20240605	194200	273720	2810	2810	2810	2810	0
20	20240605	194100	273720	2810	2810	2810	2810	0
21	20240605	194000	273720	2810	2810	2810	2810	0
22	20240605	193900	273720	2810	2810	2810	2810	0
23	20240605	193800	273720	2810	2810	2810	2810	0
24	20240605	193700	273720	2810	2810	2810	2810	0
25	20240605	193600	273720	2810	2810	2810	2810	0
26	20240605	193500	273720	2810	2810	2810	2810	0
27	20240605	193400	273720	2810	2810	2810	2810	0
28	20240605	193300	273720	2810	2810	2810	2810	0
29	20240605	193200	273720	2810	2810	2810	2810	0
30	20240605	193100	273720	2810	2810	2810	2810	0
31	20240605	193000	273720	2810	2810	2810	2810	0
32	20240605	192900	273720	2810	2500	2810	2500	25
33	20240605	192800	273720	2810	2810	2810	2810	0
34	20240605	192700	273720	2810	2810	2810	2810	0
35	20240605	192600	273720	2810	2810	2810	2810	0
36	20240605	192500	273720	2810	2810	2810	2810	0
37	20240605	192400	273720	2810	2810	2810	2810	0
38	20240605	192300	273720	2810	2810	2810	2810	0
39	20240605	192200	273720	2810	2810	2810	2810	0
40	20240605	192100	273720	2810	2810	2810	2810	0
41	20240605	192000	273720	2810	2810	2810	2810	0
42	20240605	191900	273720	2810	2810	2810	2810	0
43	20240605	191800	273720	2810	2810	2810	2810	0
44	20240605	191700	273720	2810	2810	2810	2810	0
45	20240605	191600	273720	2810	2810	2810	2810	0
46	20240605	191500	273720	2810	2810	2810	2810	0
47	20240605	191400	273720	2810	2810	2810	2810	0
48	20240605	191300	273720	2810	2810	2810	2810	0
49	20240605	191200	273720	2810	2810	2810	2810	0
50	20240605	191100	273720	2810	2810	2810	2810	0
51	20240605	191000	273720	2810	2810	2810	2810	0
52	20240605	190900	273720	2810	2810	2810	2810	0
53	20240605	190800	273720	2810	2810	2810	2810	0
54	20240605	190700	273720	2810	2810	2810	2810	0
55	20240605	190600	273720	2810	2810	2810	2810	0
56	20240605	190500	273720	2810	2810	2810	2810	0
57	20240605	190400	273720	2810	2810	2810	2810	0
58	20240605	190300	273720	2810	2810	2810	2810	0
59	20240605	190200	273720	2810	2810	2810	2810	0
60	20240605	190100	273720	2810	2810	2810	2810	0
61	20240605	190000	273720	2810	2810	2810	2810	0
62	20240605	185900	273720	2810	2500	2810	2500	25
63	20240605	185800	273720	2810	2810	2810	2810	0
64	20240605	185700	273720	2810	2810	2810	2810	0
65	20240605	185600	273720	2810	2810	2810	2810	0
66	20240605	185500	273720	2810	2810	2810	2810	0
67	20240605	185400	273720	2810	2810	2810	2810	0
68	20240605	185300	273720	2810	2810	2810	2810	0
69	20240605	185200	273720	2810	2810	2810	2810	0
70	20240605	185100	273720	2810	2810	2810	2810	0
71	20240605	185000	273720	2810	2810	2810	2810	0
72	20240605	184900	273720	2810	2810	2810	2810	0
73	20240605	184800	273720	2810	2810	2810	2810	0
74	20240605	184700	273720	2810	2810	2810	2810	0
75	20240605	184600	273720	2810	2810	2810	2810	0
76	20240605	184500	273720	2810	2810	2810	2810	0
77	20240605	184400	273720	2810	2810	2810	2810	0
78	20240605	184300	273720	2810	2810	2810	2810	0
79	20240605	184200	273720	2810	2810	2810	2810	0
80	20240605	184100	273720	2810	2810	2810	2810	0
81	20240605	184000	273720	2810	2810	2810	2810	0
82	20240605	183900	273720	2810	2810	2810	2810	0
83	20240605	183800	273720	2810	2810	2810	2810	0
84	20240605	183700	273720	2810	2810	2810	2810	0
85	20240605	183600	273720	2810	2810	2810	2810	0
86	20240605	183500	273720	2810	2810	2810	2810	0
87	20240605	183400	273720	2810	2810	2810	2810	0
88	20240605	183300	273720	2810	2810	2810	2810	0
89	20240605	183200	273720	2810	2810	2810	2810	0
90	20240605	183100	273720	2810	2810	2810	2810	0
91	20240605	183000	273720	2810	2810	2810	2810	0
92	20240605	182900	273720	2810	2500	2810	2500	25
93	20240605	182800	273720	2810	2810	2810	2810	0
94	20240605	182700	273720	2810	2810	2810	2810	0
95	20240605	182600	273720	2810	2810	2810	2810	0
96	20240605	182500	273720	2810	2810	2810	2810	0
97	20240605	182400	273720	2810	2810	2810	2810	0
98	20240605	182300	273720	2810	2810	2810	2810	0
99	20240605	182200	273720	2810	2810	2810	2810	0
100	20240605	182100	273720	2810	2810	2810	2810	0
101	20240605	182000	273720	2810	2810	2810	2810	0
102	20240605	181900	273720	2810	2810	2810	2810	0
103	20240605	181800	273720	2810	2810	2810	2810	0
104	20240605	181700	273720	2810	2810	2810	2810	0
105	20240605	181600	273720	2810	2810	2810	2810	0
106	20240605	181500	273720	2810	2810	2810	2810	0
107	20240605	181400	273720	2810	2810	2810	2810	0
108	20240605	181300	273720	2810	2810	2810	2810	0
109	20240605	181200	273720	2810	2810	2810	2810	0
110	20240605	181100	273720	2810	2810	2810	2810	0
111	20240605	181000	273720	2810	2810	2810	2810	0
112	20240605	180900	273720	2810	2810	2810	2810	0
113	20240605	180800	273720	2810	2810	2810	2810	0
114	20240605	180700	273720	2810	2810	2810	2810	0
115	20240605	180600	273720	2810	2810	2810	2810	0
116	20240605	180500	273720	2810	2810	2810	2810	0
117	20240605	180400	273720	2810	2810	2810	2810	0
118	20240605	180300	273720	2810	2810	2810	2810	0
119	20240605	180200	273720	2810	2810	2810	2810	0
120	20240605	180100	273720	2810	2810	2810	2810	0
121	20240605	180000	273720	2810	2810	2810	2810	0
122	20240605	175900	273720	2810	2500	2810	2500	25
123	20240605	175800	273720	2810	2810	2810	2810	0
124	20240605	175700	273720	2810	2810	2810	2810	0
125	20240605	175600	273720	2810	2810	2810	2810	0
126	20240605	175500	273720	2810	2810	2810	2810	0
127	20240605	175400	273720	2810	2810	2810	2810	0
128	20240605	175300	273720	2810	2810	2810	2810	0
129	20240605	175200	273720	2810	2810	2810	2810	0
130	20240605	175100	273720	2810	2810	2810	2810	0
131	20240605	175000	273720	2810	2810	2810	2810	0
132	20240605	174900	273720	2810	2810	2810	2810	0
133	20240605	174800	273720	2810	2810	2810	2810	0
134	20240605	174700	273720	2810	2810	2810	2810	0
135	20240605	174600	273720	2810	2810	2810	2810	0
136	20240605	174500	273720	2810	2810	2810	2810	0
137	20240605	174400	273720	2810	2810	2810	2810	0
138	20240605	174300	273720	2810	2810	2810	2810	0
139	20240605	174200	273720	2810	2810	2810	2810	0
140	20240605	174100	273720	2810	2810	2810	2810	0
141	20240605	174000	273720	2810	2810	2810	2810	0
142	20240605	173900	273720	2810	2810	2810	2810	0
143	20240605	173800	273720	2810	2810	2810	2810	0
144	20240605	173700	273720	2810	2810	2810	2810	0
145	20240605	173600	273720	2810	2810	2810	2810	0
146	20240605	173500	273720	2810	2810	2810	2810	0
147	20240605	173400	273720	2810	2810	2810	2810	0
148	20240605	173300	273720	2810	2810	2810	2810	0
149	20240605	173200	273720	2810	2810	2810	2810	0
150	20240605	173100	273720	2810	2810	2810	2810	0
151	20240605	173000	273720	2810	2810	2810	2810	0
152	20240605	172900	273720	2810	2500	2810	2500	25
153	20240605	172800	273720	2810	2810	2810	2810	0
154	20240605	172700	273720	2810	2810	2810	2810	0
155	20240605	172600	273720	2810	2810	2810	2810	0
156	20240605	172500	273720	2810	2810	2810	2810	0
157	20240605	172400	273720	2810	2810	2810	2810	0
158	20240605	172300	273720	2810	2810	2810	2810	0
159	20240605	172200	273720	2810	2810	2810	2810	0
160	20240605	172100	273720	2810	2810	2810	2810	0
161	20240605	172000	273720	2810	2810	2810	2810	0
162	20240605	171900	273720	2810	2810	2810	2810	0
163	20240605	171800	273720	2810	2810	2810	2810	0
164	20240605	171700	273720	2810	2810	2810	2810	0
165	20240605	171600	273720	2810	2810	2810	2810	0
166	20240605	171500	273720	2810	2810	2810	2810	0
167	20240605	171400	273720	2810	2810	2810	2810	0
168	20240605	171300	273720	2810	2810	2810	2810	0
169	20240605	171200	273720	2810	2810	2810	2810	0
170	20240605	171100	273720	2810	2810	2810	2810	0
171	20240605	171000	273720	2810	2810	2810	2810	0
172	20240605	170900	273720	2810	2810	2810	2810	0
173	20240605	170800	273720	2810	2810	2810	2810	0
174	20240605	170700	273720	2810	2810	2810	2810	0
175	20240605	170600	273720	2810	2810	2810	2810	0
176	20240605	170500	273720	2810	2810	2810	2810	0
177	20240605	170400	273720	2810	2810	2810	2810	0
178	20240605	170300	273720	2810	2810	2810	2810	0
179	20240605	170200	273720	2810	2810	2810	2810	0
180	20240605	170100	273720	2810	2810	2810	2810	0
181	20240605	170000	273720	2810	2810	2810	2810	0
182	20240605	165900	273720	2810	2500	2810	2500	25
183	20240605	165800	273720	2810	2810	2810	2810	0
184	20240605	165700	273720	2810	2810	2810	2810	0
185	20240605	165600	273720	2810	2810	2810	2810	0
186	20240605	165500	273720	2810	2810	2810	2810	0
187	20240605	165400	273720	2810	2810	2810	2810	0
188	20240605	165300	273720	2810	2810	2810	2810	0
189	20240605	165200	273720	2810	2810	2810	2810	0
190	20240605	165100	273720	2810	2810	2810	2810	0
191	20240605	165000	273720	2810	2810	2810	2810	0
192	20240605	164900	273720	2810	2810	2810	2810	0
193	20240605	164800	273720	2810	2810	2810	2810	0
194	20240605	164700	273720	2810	2810	2810	2810	0
195	20240605	164600	273720	2810	2810	2810	2810	0
196	20240605	164500	273720	2810	2810	2810	2810	0
197	20240605	164400	273720	2810	2810	2810	2810	0
198	20240605	164300	273720	2810	2810	2810	2810	0
199	20240605	164200	273720	2810	2810	2810	2810	0
200	20240605	164100	273720	2810	2810	2810	2810	0
201	20240605	164000	273720	2810	2810	2810	2810	0
202	20240605	163900	273720	2810	2810	2810	2810	0
203	20240605	163800	273720	2810	2810	2810	2810	0
204	20240605	163700	273720	2810	2810	2810	2810	0
205	20240605	163600	273720	2810	2810	2810	2810	0
206	20240605	163500	273720	2810	2810	2810	2810	0
207	20240605	163400	273720	2810	2810	2810	2810	0
208	20240605	163300	273720	2810	2810	2810	2810	0
209	20240605	163200	273720	2810	2810	2810	2810	0
210	20240605	163100	273720	2810	2810	2810	2810	0
211	20240605	163000	273720	2810	2810	2810	2810	0
212	20240605	162900	273720	2810	2500	2810	2500	25
213	20240605	162800	273720	2810	2810	2810	2810	0
214	20240605	162700	273720	2810	2810	2810	2810	0
215	20240605	162600	273720	2810	2810	2810	2810	0
216	20240605	162500	273720	2810	2810	2810	2810	0
217	20240605	162400	273720	2810	2810	2810	2810	0
218	20240605	162300	273720	2810	2810	2810	2810	0
219	20240605	162200	273720	2810	2810	2810	2810	0
220	20240605	162100	273720	2810	2810	2810	2810	0
221	20240605	162000	273720	2810	2810	2810	2810	0
222	20240605	161900	273720	2810	2810	2810	2810	0
223	20240605	161800	273720	2810	2810	2810	2810	0
224	20240605	161700	273720	2810	2810	2810	2810	0
225	20240605	161600	273720	2810	2810	2810	2810	0
226	20240605	161500	273720	2810	2810	2810	2810	0
227	20240605	161400	273720	2810	2810	2810	2810	0
228	20240605	161300	273720	2810	2810	2810	2810	0
229	20240605	161200	273720	2810	2810	2810	2810	0
230	20240605	161100	273720	2810	2810	2810	2810	0
231	20240605	161000	273720	2810	2810	2810	2810	0
232	20240605	160900	273720	2810	2810	2810	2810	0
233	20240605	160800	273720	2810	2810	2810	2810	0
234	20240605	160700	273720	2810	2810	2810	2810	0
235	20240605	160600	273720	2810	2810	2810	2810	0
236	20240605	160500	273720	2810	2810	2810	2810	0
237	20240605	160400	273720	2810	2810	2810	2810	0
238	20240605	160300	273720	2810	2810	2810	2810	0
239	20240605	160200	273720	2810	2810	2810	2810	0
240	20240605	160100	273720	2810	2810	2810	2810	0
241	20240605	160000	273720	2810	2810	2810	2810	0
242	20240605	155900	273720	2810	2500	2810	2500	25
243	20240605	155800	273720	2810	2810	2810	2810	0
244	20240605	155700	273720	2810	2810	2810	2810	0
245	20240605	155600	273720	2810	2810	2810	2810	0
246	20240605	155500	273720	2810	2810	2810	2810	0
247	20240605	155400	273720	2810	2810	2810	2810	0
248	20240605	155300	273720	2810	2810	2810	2810	0
249	20240605	155200	273720	2810	2810	2810	2810	0
250	20240605	155100	273720	2810	2810	2810	2810	0
251	20240605	155000	273720	2810	2810	2810	2810	0
252	20240605	154900	273720	2810	2810	2810	2810	0
253	20240605	154800	273720	2810	2810	2810	2810	0
254	20240605	154700	273720	2810	2810	2810	2810	0
255	20240605	154600	273720	2810	2810	2810	2810	0
256	20240605	154500	273720	2810	2810	2810	2810	0
257	20240605	154400	273720	2810	2810	2810	2810	0
258	20240605	154300	273720	2810	2810	2810	2810	0
259	20240605	154200	273720	2810	2810	2810	2810	0
260	20240605	154100	273720	2810	2810	2810	2810	0
261	20240605	154000	273720	2810	2810	2810	2810	0
262	20240605	153900	273720	2810	2810	2810	2810	0
263	20240605	153800	273720	2810	2810	2810	2810	0
264	20240605	153700	273720	2810	2810	2810	2810	0
265	20240605	153600	273720	2810	2810	2810	2810	0
266	20240605	153500	273720	2810	2810	2810	2810	0
267	20240605	153400	273720	2810	2810	2810	2810	0
268	20240605	153300	273720	2810	2810	2810	2810	0
269	20240605	153200	273720	2810	2810	2810	2810	0
270	20240605	153100	273720	2810	2810	2810	2810	0
271	20240605	153000	273720	2810	2810	2810	2810	0
272	20240605	152900	273720	2810	2810	2810	2810	0
273	20240605	152800	273720	2810	2810	2810	2810	0
274	20240605	152700	273720	2810	2810	2810	2810	0
275	20240605	152600	273720	2810	2810	2810	2810	0
276	20240605	152500	273720	2810	2810	2810	2810	0
277	20240605	152400	273720	2810	2810	2810	2810	0
278	20240605	152300	273720	2810	2810	2810	2810	0
279	20240605	152200	273720	2810	2810	2810	2810	0
280	20240605	152100	273720	2810	2810	2810	2810	0
281	20240605	152000	273720	2810	2810	2810	2810	0
282	20240605	151900	273720	2810	2500	2810	2500	25
283	20240605	151800	210910	2450	2450	2450	2450	0
284	20240605	151700	210910	2450	2450	2450	2450	0
285	20240605	151600	210910	2450	2450	2450	2450	0
286	20240605	151500	210910	2450	2450	2450	2450	10
287	20240605	151400	186410	2500	2500	2500	2500	0
288	20240605	151300	186410	2500	2500	2500	2500	0
289	20240605	151200	186410	2500	2500	2500	2500	0
290	20240605	151100	186410	2500	2500	2500	2500	0
291	20240605	151000	186410	2500	2500	2500	2500	0
292	20240605	150900	186410	2500	2500	2500	2500	0
293	20240605	150800	186410	2500	2500	2500	2500	0
294	20240605	150700	186410	2500	2500	2500	2500	0
295	20240605	150600	186410	2500	2500	2500	2500	0
296	20240605	150500	186410	2500	2500	2500	2500	0
297	20240605	150400	186410	2500	2500	2500	2500	0
298	20240605	150300	186410	2500	2500	2500	2500	0
299	20240605	150200	186410	2500	2500	2500	2500	0
300	20240605	150100	186410	2500	2500	2500	2500	0
301	20240605	150000	186410	2500	2500	2500	2500	0
302	20240605	145900	186410	2500	2500	2500	2500	0
303	20240605	145800	186410	2500	2500	2500	2500	0
304	20240605	145700	186410	2500	2500	2500	2500	0
305	20240605	145600	186410	2500	2500	2500	2500	0
306	20240605	145500	186410	2500	2500	2500	2500	0
307	20240605	145400	186410	2500	2500	2500	2500	0
308	20240605	145300	186410	2500	2500	2500	2500	0
309	20240605	145200	186410	2500	2500	2500	2500	0
310	20240605	145100	186410	2500	2500	2500	2500	0
311	20240605	145000	186410	2500	2500	2500	2500	0
312	20240605	144900	186410	2500	2500	2500	2500	0
313	20240605	144800	186410	2500	2500	2500	2500	0
314	20240605	144700	186410	2500	2500	2500	2500	0
315	20240605	144600	186410	2500	2500	2500	2500	0
316	20240605	144500	186410	2500	2500	2500	2500	0
317	20240605	144400	186410	2500	2500	2500	2500	0
318	20240605	144300	186410	2500	2500	2500	2500	0
319	20240605	144200	186410	2500	2500	2500	2500	0
320	20240605	144100	186410	2500	2500	2500	2500	0
321	20240605	144000	186410	2500	2500	2500	2500	0
322	20240605	143900	186410	2500	2500	2500	2500	0
323	20240605	143800	186410	2500	2500	2500	2500	0
324	20240605	143700	186410	2500	2500	2500	2500	0
325	20240605	143600	186410	2500	2500	2500	2500	0
326	20240605	143500	186410	2500	2500	2500	2500	0
327	20240605	143400	186410	2500	2500	2500	2500	0
328	20240605	143300	186410	2500	2500	2500	2500	0
329	20240605	143200	186410	2500	2500	2500	2500	0
330	20240605	143100	186410	2500	2500	2500	2500	0
331	20240605	143000	186410	2500	2500	2500	2500	0
332	20240605	142900	186410	2500	2500	2500	2500	0
333	20240605	142800	186410	2500	2500	2500	2500	0
334	20240605	142700	186410	2500	2500	2500	2500	0
335	20240605	142600	186410	2500	2500	2500	2500	0
336	20240605	142500	186410	2500	2500	2500	2500	0
337	20240605	142400	186410	2500	2500	2500	2500	0
338	20240605	142300	186410	2500	2500	2500	2500	0
339	20240605	142200	186410	2500	2500	2500	2500	0
340	20240605	142100	186410	2500	2500	2500	2500	0
341	20240605	142000	186410	2500	2500	2500	2500	0
342	20240605	141900	186410	2500	2500	2500	2500	0
343	20240605	141800	186410	2500	2500	2500	2500	0
344	20240605	141700	186410	2500	2500	2500	2500	0
345	20240605	141600	186410	2500	2500	2500	2500	0
346	20240605	141500	186410	2500	2500	2500	2500	0
347	20240605	141400	186410	2500	2500	2500	2500	0
348	20240605	141300	186410	2500	2500	2500	2500	0
349	20240605	141200	186410	2500	2500	2500	2500	0
350	20240605	141100	186410	2500	2500	2500	2500	0
351	20240605	141000	186410	2500	2500	2500	2500	0
352	20240605	140900	186410	2500	2500	2500	2500	0
353	20240605	140800	186410	2500	2500	2500	2500	0
354	20240605	140700	186410	2500	2500	2500	2500	0
355	20240605	140600	186410	2500	2500	2500	2500	0
356	20240605	140500	186410	2500	2500	2500	2500	0
357	20240605	140400	186410	2500	2500	2500	2500	0
358	20240605	140300	186410	2500	2500	2500	2500	0
359	20240605	140200	186410	2500	2500	2500	2500	0
360	20240605	140100	186410	2500	2500	2500	2500	0
361	20240605	140000	186410	2500	2500	2500	2500	0
362	20240605	135900	186410	2500	2500	2500	2500	0
363	20240605	135800	186410	2500	2500	2500	2500	0
364	20240605	135700	186410	2500	2500	2500	2500	0
365	20240605	135600	186410	2500	2500	2500	2500	0
366	20240605	135500	186410	2500	2500	2500	2500	0
367	20240605	135400	186410	2500	2500	2500	2500	0
368	20240605	135300	186410	2500	2500	2500	2500	0
369	20240605	135200	186410	2500	2500	2500	2500	0
370	20240605	135100	186410	2500	2500	2500	2500	0
371	20240605	135000	186410	2500	2500	2500	2500	0
372	20240605	134900	186410	2500	2500	2500	2500	0
373	20240605	134800	186410	2500	2500	2500	2500	0
374	20240605	134700	186410	2500	2500	2500	2500	0
375	20240605	134600	186410	2500	2500	2500	2500	0
376	20240605	134500	186410	2500	2500	2500	2500	0
377	20240605	134400	186410	2500	2500	2500	2500	0
378	20240605	134300	186410	2500	2500	2500	2500	0
379	20240605	134200	186410	2500	2500	2500	2500	0
380	20240605	134100	186410	2500	2500	2500	2500	0
381	20240605	134000	186410	2500	2500	2500	2500	0
382	20240605	133900	186410	2500	2500	2500	2500	0
383	20240605	133800	186410	2500	2500	2500	2500	0
384	20240605	133700	186410	2500	2500	2500	2500	0
385	20240605	133600	186410	2500	2500	2500	2500	0
386	20240605	133500	186410	2500	2500	2500	2500	0
387	20240605	133400	186410	2500	2500	2500	2500	0
388	20240605	133300	186410	2500	2500	2500	2500	0
389	20240605	133200	186410	2500	2500	2500	2500	0
390	20240605	133100	186410	2500	2500	2500	2500	0
391	20240605	133000	186410	2500	2500	2500	2500	0
392	20240605	132900	186410	2500	2500	2500	2500	0
393	20240605	132800	186410	2500	2500	2500	2500	0
394	20240605	132700	186410	2500	2500	2500	2500	0
395	20240605	132600	186410	2500	2500	2500	2500	0
396	20240605	132500	186410	2500	2500	2500	2500	0
397	20240605	132400	186410	2500	2500	2500	2500	0
398	20240605	132300	186410	2500	2500	2500	2500	0
399	20240605	132200	186410	2500	2500	2500	2500	0
400	20240605	132100	186410	2500	2500	2500	2500	0
401	20240605	132000	186410	2500	2500	2500	2500	0
402	20240605	131900	186410	2500	2500	2500	2500	0
403	20240605	131800	186410	2500	2500	2500	2500	0
404	20240605	131700	186410	2500	2500	2500	2500	0
405	20240605	131600	186410	2500	2500	2500	2500	0
406	20240605	131500	186410	2500	2500	2500	2500	0
407	20240605	131400	186410	2500	2500	2500	2500	0
408	20240605	131300	186410	2500	2500	2500	2500	0
409	20240605	131200	186410	2500	2500	2500	2500	0
410	20240605	131100	186410	2500	2500	2500	2500	0
411	20240605	131000	186410	2500	2500	2500	2500	0
412	20240605	130900	186410	2500	2500	2500	2500	0
413	20240605	130800	186410	2500	2500	2500	2500	0
414	20240605	130700	186410	2500	2500	2500	2500	0
415	20240605	130600	186410	2500	2500	2500	2500	0
416	20240605	130500	186410	2500	2500	2500	2500	0
417	20240605	130400	186410	2500	2500	2500	2500	0
418	20240605	130300	186410	2500	2500	2500	2500	0
419	20240605	130200	186410	2500	2500	2500	2500	0
420	20240605	130100	186410	2500	2500	2500	2500	0
421	20240605	130000	186410	2500	2500	2500	2500	0
422	20240605	125900	186410	2500	2500	2500	2500	0
423	20240605	125800	186410	2500	2500	2500	2500	0
424	20240605	125700	186410	2500	2500	2500	2500	0
425	20240605	125600	186410	2500	2500	2500	2500	0
426	20240605	125500	186410	2500	2500	2500	2500	0
427	20240605	125400	186410	2500	2500	2500	2500	0
428	20240605	125300	186410	2500	2500	2500	2500	0
429	20240605	125200	186410	2500	2500	2500	2500	0
430	20240605	125100	186410	2500	2500	2500	2500	0
431	20240605	125000	186410	2500	2500	2500	2500	0
432	20240605	124900	186410	2500	2500	2500	2500	0
433	20240605	124800	186410	2500	2500	2500	2500	0
434	20240605	124700	186410	2500	2500	2500	2500	0
435	20240605	124600	186410	2500	2500	2500	2500	0
436	20240605	124500	186410	2500	2500	2500	2500	0
437	20240605	124400	186410	2500	2500	2500	2500	0
438	20240605	124300	186410	2500	2500	2500	2500	0
439	20240605	124200	186410	2500	2500	2500	2500	0
440	20240605	124100	186410	2500	2500	2500	2500	0
441	20240605	124000	186410	2500	2500	2500	2500	0
442	20240605	123900	186410	2500	2500	2500	2500	0
443	20240605	123800	186410	2500	2500	2500	2500	0
444	20240605	123700	186410	2500	2500	2500	2500	0
445	20240605	123600	186410	2500	2500	2500	2500	0
446	20240605	123500	186410	2500	2500	2500	2500	0
447	20240605	123400	186410	2500	2500	2500	2500	0
448	20240605	123300	186410	2500	2500	2500	2500	0
449	20240605	123200	186410	2500	2500	2500	2500	0
450	20240605	123100	186410	2500	2500	2500	2500	0
451	20240605	123000	186410	2500	2500	2500	2500	0
452	20240605	122900	186410	2500	2500	2500	2500	0
453	20240605	122800	186410	2500	2500	2500	2500	0
454	20240605	122700	186410	2500	2500	2500	2500	0
455	20240605	122600	186410	2500	2500	2500	2500	0
456	20240605	122500	186410	2500	2500	2500	2500	0
457	20240605	122400	186410	2500	2500	2500	2500	0
458	20240605	122300	186410	2500	2500	2500	2500	0
459	20240605	122200	186410	2500	2500	2500	2500	0
460	20240605	122100	186410	2500	2500	2500	2500	0
461	20240605	122000	186410	2500	2500	2500	2500	0
462	20240605	121900	186410	2500	2500	2500	2500	0
463	20240605	121800	186410	2500	2500	2500	2500	0
464	20240605	121700	186410	2500	2500	2500	2500	0
465	20240605	121600	186410	2500	2500	2500	2500	0
466	20240605	121500	186410	2500	2500	2500	2500	0
467	20240605	121400	186410	2500	2500	2500	2500	0
468	20240605	121300	186410	2500	2500	2500	2500	0
469	20240605	121200	186410	2500	2500	2500	2500	0
470	20240605	121100	186410	2500	2500	2500	2500	0
471	20240605	121000	186410	2500	2500	2500	2500	0
472	20240605	120900	186410	2500	2500	2500	2500	0
473	20240605	120800	186410	2500	2500	2500	2500	0
474	20240605	120700	186410	2500	2500	2500	2500	0
475	20240605	120600	186410	2500	2500	2500	2500	0
476	20240605	120500	186410	2500	2500	2500	2500	0
477	20240605	120400	186410	2500	2500	2500	2500	0
478	20240605	120300	186410	2500	2500	2500	2500	0
479	20240605	120200	186410	2500	2500	2500	2500	0
480	20240605	120100	186410	2500	2500	2500	2500	0
481	20240605	120000	186410	2500	2500	2500	2500	0
482	20240605	115900	186410	2500	2500	2500	2500	0
483	20240605	115800	186410	2500	2500	2500	2500	0
484	20240605	115700	186410	2500	2500	2500	2500	0
485	20240605	115600	186410	2500	2500	2500	2500	0
486	20240605	115500	186410	2500	2500	2500	2500	0
487	20240605	115400	186410	2500	2500	2500	2500	0
488	20240605	115300	186410	2500	2500	2500	2500	0
489	20240605	115200	186410	2500	2500	2500	2500	0
490	20240605	115100	186410	2500	2500	2500	2500	0
491	20240605	115000	186410	2500	2500	2500	2500	0
492	20240605	114900	186410	2500	2500	2500	2500	0
493	20240605	114800	186410	2500	2500	2500	2500	0
494	20240605	114700	186410	2500	2500	2500	2500	0
495	20240605	114600	186410	2500	2500	2500	2500	0
496	20240605	114500	186410	2500	2500	2500	2500	0
497	20240605	114400	186410	2500	2500	2500	2500	0
498	20240605	114300	186410	2500	2500	2500	2500	0
499	20240605	114200	186410	2500	2500	2500	2500	0
500	20240605	114100	186410	2500	2500	2500	2500	0
501	20240605	114000	186410	2500	2500	2500	2500	0
502	20240605	113900	186410	2500	2500	2500	2500	0
503	20240605	113800	186410	2500	2500	2500	2500	0
504	20240605	113700	186410	2500	2500	2500	2500	0
505	20240605	113600	186410	2500	2500	2500	2500	0
506	20240605	113500	186410	2500	2500	2500	2500	0
507	20240605	113400	186410	2500	2500	2500	2500	0
508	20240605	113300	186410	2500	2500	2500	2500	0
509	20240605	113200	186410	2500	2500	2500	2500	0
510	20240605	113100	186410	2500	2500	2500	2500	0
511	20240605	113000	186410	2500	2500	2500	2500	0
512	20240605	112900	186410	2500	2500	2500	2500	0
513	20240605	112800	186410	2500	2500	2500	2500	0
514	20240605	112700	186410	2500	2500	2500	2500	0
515	20240605	112600	186410	2500	2500	2500	2500	0
516	20240605	112500	186410	2500	2500	2500	2500	0
517	20240605	112400	186410	2500	2500	2500	2500	0
518	20240605	112300	186410	2500	2500	2500	2500	0
519	20240605	112200	186410	2500	2500	2500	2500	0
520	20240605	112100	186410	2500	2500	2500	2500	0
521	20240605	112000	186410	2500	2500	2500	2500	0
522	20240605	111900	186410	2500	2500	2500	2500	0
523	20240605	111800	186410	2500	2500	2500	2500	0
524	20240605	111700	186410	2500	2500	2500	2500	0
525	20240605	111600	186410	2500	2500	2500	2500	0
526	20240605	111500	186410	2500	2500	2500	2500	0
527	20240605	111400	186410	2500	2500	2500	2500	0
528	20240605	111300	186410	2500	2500	2500	2500	0
529	20240605	111200	186410	2500	2500	2500	2500	0
530	20240605	111100	186410	2500	2130	2500	2130	66
531	20240605	111000	45460	2130	2130	2130	2130	0
532	20240605	110900	45460	2130	2130	2130	2130	0
533	20240605	110800	45460	2130	2130	2130	2130	0
534	20240605	110700	45460	2130	2130	2130	2130	0
535	20240605	110600	45460	2130	2130	2130	2130	0
536	20240605	110500	45460	2130	2130	2130	2130	0
537	20240605	110400	45460	2130	2130	2130	2130	0
538	20240605	110300	45460	2130	2130	2130	2130	0
539	20240605	110200	45460	2130	2130	2130	2130	0
540	20240605	110100	45460	2130	2130	2130	2130	0
541	20240605	110000	45460	2130	2130	2130	2130	0
542	20240605	105900	45460	2130	2130	2130	2130	0
543	20240605	105800	45460	2130	2130	2130	2130	0
544	20240605	105700	45460	2130	2130	2130	2130	0
545	20240605	105600	45460	2130	2130	2130	2130	0
546	20240605	105500	45460	2130	2130	2130	2130	0
547	20240605	105400	45460	2130	2130	2130	2130	0
548	20240605	105300	45460	2130	2130	2130	2130	0
549	20240605	105200	45460	2130	2130	2130	2130	0
550	20240605	105100	45460	2130	2130	2130	2130	0
551	20240605	105000	45460	2130	2130	2130	2130	0
552	20240605	104900	45460	2130	2130	2130	2130	0
553	20240605	104800	45460	2130	2130	2130	2130	0
554	20240605	104700	45460	2130	2130	2130	2130	0
555	20240605	104600	45460	2130	2130	2130	2130	0
556	20240605	104500	45460	2130	2130	2130	2130	0
557	20240605	104400	45460	2130	2130	2130	2130	0
558	20240605	104300	45460	2130	2130	2130	2130	0
559	20240605	104200	45460	2130	2130	2130	2130	0
560	20240605	104100	45460	2130	2130	2130	2130	0
561	20240605	104000	45460	2130	2130	2130	2130	0
562	20240605	103900	45460	2130	2130	2130	2130	0
563	20240605	103800	45460	2130	2130	2130	2130	0
564	20240605	103700	45460	2130	2130	2130	2130	0
565	20240605	103600	45460	2130	2130	2130	2130	0
566	20240605	103500	45460	2130	2130	2130	2130	0
567	20240605	103400	45460	2130	2130	2130	2130	0
568	20240605	103300	45460	2130	2130	2130	2130	0
569	20240605	103200	45460	2130	2130	2130	2130	0
570	20240605	103100	45460	2130	2130	2130	2130	0
571	20240605	103000	45460	2130	2130	2130	2130	0
572	20240605	102900	45460	2130	2130	2130	2130	20
573	20240605	102800	2860	2860	2860	2860	2860	0
574	20240605	102700	2860	2860	2860	2860	2860	0
575	20240605	102600	2860	2860	2860	2860	2860	0
576	20240605	102500	2860	2860	2860	2860	2860	0
577	20240605	102400	2860	2860	2860	2860	2860	0
578	20240605	102300	2860	2860	2860	2860	2860	0
579	20240605	102200	2860	2860	2860	2860	2860	0
580	20240605	102100	2860	2860	2860	2860	2860	0
581	20240605	102000	2860	2860	2860	2860	2860	0
582	20240605	101900	2860	2860	2860	2860	2860	0
583	20240605	101800	2860	2860	2860	2860	2860	0
584	20240605	101700	2860	2860	2860	2860	2860	0
585	20240605	101600	2860	2860	2860	2860	2860	0
586	20240605	101500	2860	2860	2860	2860	2860	0
587	20240605	101400	2860	2860	2860	2860	2860	0
588	20240605	101300	2860	2860	2860	2860	2860	0
589	20240605	101200	2860	2860	2860	2860	2860	0
590	20240605	101100	2860	2860	2860	2860	2860	0
591	20240605	101000	2860	2860	2860	2860	2860	0
592	20240605	100900	2860	2860	2860	2860	2860	0
593	20240605	100800	2860	2860	2860	2860	2860	0
594	20240605	100700	2860	2860	2860	2860	2860	0
595	20240605	100600	2860	2860	2860	2860	2860	0
596	20240605	100500	2860	2860	2860	2860	2860	0
597	20240605	100400	2860	2860	2860	2860	2860	0
598	20240605	100300	2860	2860	2860	2860	2860	0
599	20240605	100200	2860	2860	2860	2860	2860	0
600	20240605	100100	2860	2860	2860	2860	2860	0
601	20240605	100000	2860	2860	2860	2860	2860	0
602	20240605	095900	2860	2860	2860	2860	2860	0
603	20240605	095800	2860	2860	2860	2860	2860	0
604	20240605	095700	2860	2860	2860	2860	2860	0
605	20240605	095600	2860	2860	2860	2860	2860	0
606	20240605	095500	2860	2860	2860	2860	2860	0
607	20240605	095400	2860	2860	2860	2860	2860	0
608	20240605	095300	2860	2860	2860	2860	2860	0
609	20240605	095200	2860	2860	2860	2860	2860	0
610	20240605	095100	2860	2860	2860	2860	2860	0
611	20240605	095000	2860	2860	2860	2860	2860	0
612	20240605	094900	2860	2860	2860	2860	2860	0
613	20240605	094800	2860	2860	2860	2860	2860	0
614	20240605	094700	2860	2860	2860	2860	2860	0
615	20240605	094600	2860	2860	2860	2860	2860	0
616	20240605	094500	2860	2860	2860	2860	2860	0
617	20240605	094400	2860	2860	2860	2860	2860	0
618	20240605	094300	2860	2860	2860	2860	2860	0
619	20240605	094200	2860	2860	2860	2860	2860	0
620	20240605	094100	2860	2860	2860	2860	2860	0
621	20240605	094000	2860	2860	2860	2860	2860	0
622	20240605	093900	2860	2860	2860	2860	2860	0
623	20240605	093800	2860	2860	2860	2860	2860	0
624	20240605	093700	2860	2860	2860	2860	2860	0
625	20240605	093600	2860	2860	2860	2860	2860	0
626	20240605	093500	2860	2860	2860	2860	2860	0
627	20240605	093400	2860	2860	2860	2860	2860	0
628	20240605	093300	2860	2860	2860	2860	2860	0
629	20240605	093200	2860	2860	2860	2860	2860	0
630	20240605	093100	2860	2860	2860	2860	2860	0
631	20240605	093000	2860	2860	2860	2860	2860	0
632	20240605	092900	2860	2860	2860	2860	2860	0
633	20240605	092800	2860	2860	2860	2860	2860	0
634	20240605	092700	2860	2860	2860	2860	2860	0
635	20240605	092600	2860	2860	2860	2860	2860	0
636	20240605	092500	2860	2860	2860	2860	2860	0
637	20240605	092400	2860	2860	2860	2860	2860	0
638	20240605	092300	2860	2860	2860	2860	2860	0
639	20240605	092200	2860	2860	2860	2860	2860	0
640	20240605	092100	2860	2860	2860	2860	2860	0
641	20240605	092000	2860	2860	2860	2860	2860	0
642	20240605	091900	2860	2860	2860	2860	2860	0
643	20240605	091800	2860	2860	2860	2860	2860	0
644	20240605	091700	2860	2860	2860	2860	2860	0
645	20240605	091600	2860	2860	2860	2860	2860	0
646	20240605	091500	2860	2860	2860	2860	2860	0
647	20240605	091400	2860	2860	2860	2860	2860	0
648	20240605	091300	2860	2860	2860	2860	2860	0
649	20240605	091200	2860	2860	2860	2860	2860	0
650	20240605	091100	2860	2860	2860	2860	2860	0
651	20240605	091000	2860	2860	2860	2860	2860	0
652	20240605	090900	2860	2860	2860	2860	2860	0
653	20240605	090800	2860	2860	2860	2860	2860	0
654	20240605	090700	2860	2860	2860	2860	2860	1
655	20240605	090600	0	2490	2490	2490	2490	0
656	20240605	090500	0	2490	2490	2490	2490	0
657	20240605	090400	0	2490	2490	2490	2490	0
658	20240605	090300	0	2490	2490	2490	2490	0
659	20240605	090200	0	2490	2490	2490	2490	0
660	20240605	090100	0	2490	2490	2490	2490	0
661	20240605	090000	0	2490	2490	2490	2490	0