KissMeData/268280/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210100	49489300	153400	153400	153400	153400	13
3	20240605	210000	49489300	153400	153400	153400	153400	0
4	20240605	205900	49489300	153400	153400	153400	153400	0
5	20240605	205800	49489300	153400	153400	153400	153400	0
6	20240605	205700	49489300	153400	153400	153400	153400	0
7	20240605	205600	49489300	153400	153400	153400	153400	0
8	20240605	205500	49489300	153400	153400	153400	153400	0
9	20240605	205400	49489300	153400	153400	153400	153400	0
10	20240605	205300	49489300	153400	153400	153400	153400	0
11	20240605	205200	49489300	153400	153400	153400	153400	0
12	20240605	205100	49489300	153400	153400	153400	153400	0
13	20240605	205000	49489300	153400	153400	153400	153400	0
14	20240605	204900	49489300	153400	153400	153400	153400	0
15	20240605	204800	49489300	153400	153400	153400	153400	0
16	20240605	204700	49489300	153400	153400	153400	153400	0
17	20240605	204600	49489300	153400	153400	153400	153400	0
18	20240605	204500	49489300	153400	153400	153400	153400	0
19	20240605	204400	49489300	153400	153400	153400	153400	0
20	20240605	204300	49489300	153400	153400	153400	153400	0
21	20240605	204200	49489300	153400	153400	153400	153400	0
22	20240605	204100	49489300	153400	153400	153400	153400	0
23	20240605	204000	49489300	153400	153400	153400	153400	0
24	20240605	203900	49489300	153400	153400	153400	153400	0
25	20240605	203800	49489300	153400	153400	153400	153400	0
26	20240605	203700	49489300	153400	153400	153400	153400	0
27	20240605	203600	49489300	153400	153400	153400	153400	0
28	20240605	203500	49489300	153400	153400	153400	153400	0
29	20240605	203400	49489300	153400	153400	153400	153400	0
30	20240605	203300	49489300	153400	153400	153400	153400	0
31	20240605	203200	49489300	153400	153400	153400	153400	0
32	20240605	203100	49489300	153400	153400	153400	153400	13
33	20240605	203000	49489300	153400	153400	153400	153400	0
34	20240605	202900	49489300	153400	153400	153400	153400	0
35	20240605	202800	49489300	153400	153400	153400	153400	0
36	20240605	202700	49489300	153400	153400	153400	153400	0
37	20240605	202600	49489300	153400	153400	153400	153400	0
38	20240605	202500	49489300	153400	153400	153400	153400	0
39	20240605	202400	49489300	153400	153400	153400	153400	0
40	20240605	202300	49489300	153400	153400	153400	153400	0
41	20240605	202200	49489300	153400	153400	153400	153400	0
42	20240605	202100	49489300	153400	153400	153400	153400	0
43	20240605	202000	49489300	153400	153400	153400	153400	0
44	20240605	201900	49489300	153400	153400	153400	153400	0
45	20240605	201800	49489300	153400	153400	153400	153400	0
46	20240605	201700	49489300	153400	153400	153400	153400	0
47	20240605	201600	49489300	153400	153400	153400	153400	0
48	20240605	201500	49489300	153400	153400	153400	153400	0
49	20240605	201400	49489300	153400	153400	153400	153400	0
50	20240605	201300	49489300	153400	153400	153400	153400	0
51	20240605	201200	49489300	153400	153400	153400	153400	0
52	20240605	201100	49489300	153400	153400	153400	153400	0
53	20240605	201000	49489300	153400	153400	153400	153400	0
54	20240605	200900	49489300	153400	153400	153400	153400	0
55	20240605	200800	49489300	153400	153400	153400	153400	0
56	20240605	200700	49489300	153400	153400	153400	153400	0
57	20240605	200600	49489300	153400	153400	153400	153400	0
58	20240605	200500	49489300	153400	153400	153400	153400	0
59	20240605	200400	49489300	153400	153400	153400	153400	0
60	20240605	200300	49489300	153400	153400	153400	153400	0
61	20240605	200200	49489300	153400	153400	153400	153400	0
62	20240605	200100	49489300	153400	153400	153400	153400	13
63	20240605	200000	49489300	153400	153400	153400	153400	0
64	20240605	195900	49489300	153400	153400	153400	153400	0
65	20240605	195800	49489300	153400	153400	153400	153400	0
66	20240605	195700	49489300	153400	153400	153400	153400	0
67	20240605	195600	49489300	153400	153400	153400	153400	0
68	20240605	195500	49489300	153400	153400	153400	153400	0
69	20240605	195400	49489300	153400	153400	153400	153400	0
70	20240605	195300	49489300	153400	153400	153400	153400	0
71	20240605	195200	49489300	153400	153400	153400	153400	0
72	20240605	195100	49489300	153400	153400	153400	153400	0
73	20240605	195000	49489300	153400	153400	153400	153400	0
74	20240605	194900	49489300	153400	153400	153400	153400	0
75	20240605	194800	49489300	153400	153400	153400	153400	0
76	20240605	194700	49489300	153400	153400	153400	153400	0
77	20240605	194600	49489300	153400	153400	153400	153400	0
78	20240605	194500	49489300	153400	153400	153400	153400	0
79	20240605	194400	49489300	153400	153400	153400	153400	0
80	20240605	194300	49489300	153400	153400	153400	153400	0
81	20240605	194200	49489300	153400	153400	153400	153400	0
82	20240605	194100	49489300	153400	153400	153400	153400	0
83	20240605	194000	49489300	153400	153400	153400	153400	0
84	20240605	193900	49489300	153400	153400	153400	153400	0
85	20240605	193800	49489300	153400	153400	153400	153400	0
86	20240605	193700	49489300	153400	153400	153400	153400	0
87	20240605	193600	49489300	153400	153400	153400	153400	0
88	20240605	193500	49489300	153400	153400	153400	153400	0
89	20240605	193400	49489300	153400	153400	153400	153400	0
90	20240605	193300	49489300	153400	153400	153400	153400	0
91	20240605	193200	49489300	153400	153400	153400	153400	0
92	20240605	193100	49489300	153400	153400	153400	153400	13
93	20240605	193000	49489300	153400	153400	153400	153400	0
94	20240605	192900	49489300	153400	153400	153400	153400	0
95	20240605	192800	49489300	153400	153400	153400	153400	0
96	20240605	192700	49489300	153400	153400	153400	153400	0
97	20240605	192600	49489300	153400	153400	153400	153400	0
98	20240605	192500	49489300	153400	153400	153400	153400	0
99	20240605	192400	49489300	153400	153400	153400	153400	0
100	20240605	192300	49489300	153400	153400	153400	153400	0
101	20240605	192200	49489300	153400	153400	153400	153400	0
102	20240605	192100	49489300	153400	153400	153400	153400	0
103	20240605	192000	49489300	153400	153400	153400	153400	0
104	20240605	191900	49489300	153400	153400	153400	153400	0
105	20240605	191800	49489300	153400	153400	153400	153400	0
106	20240605	191700	49489300	153400	153400	153400	153400	0
107	20240605	191600	49489300	153400	153400	153400	153400	0
108	20240605	191500	49489300	153400	153400	153400	153400	0
109	20240605	191400	49489300	153400	153400	153400	153400	0
110	20240605	191300	49489300	153400	153400	153400	153400	0
111	20240605	191200	49489300	153400	153400	153400	153400	0
112	20240605	191100	49489300	153400	153400	153400	153400	0
113	20240605	191000	49489300	153400	153400	153400	153400	0
114	20240605	190900	49489300	153400	153400	153400	153400	0
115	20240605	190800	49489300	153400	153400	153400	153400	0
116	20240605	190700	49489300	153400	153400	153400	153400	0
117	20240605	190600	49489300	153400	153400	153400	153400	0
118	20240605	190500	49489300	153400	153400	153400	153400	0
119	20240605	190400	49489300	153400	153400	153400	153400	0
120	20240605	190300	49489300	153400	153400	153400	153400	0
121	20240605	190200	49489300	153400	153400	153400	153400	0
122	20240605	190100	49489300	153400	153400	153400	153400	13
123	20240605	190000	49489300	153400	153400	153400	153400	0
124	20240605	185900	49489300	153400	153400	153400	153400	0
125	20240605	185800	49489300	153400	153400	153400	153400	0
126	20240605	185700	49489300	153400	153400	153400	153400	0
127	20240605	185600	49489300	153400	153400	153400	153400	0
128	20240605	185500	49489300	153400	153400	153400	153400	0
129	20240605	185400	49489300	153400	153400	153400	153400	0
130	20240605	185300	49489300	153400	153400	153400	153400	0
131	20240605	185200	49489300	153400	153400	153400	153400	0
132	20240605	185100	49489300	153400	153400	153400	153400	0
133	20240605	185000	49489300	153400	153400	153400	153400	0
134	20240605	184900	49489300	153400	153400	153400	153400	0
135	20240605	184800	49489300	153400	153400	153400	153400	0
136	20240605	184700	49489300	153400	153400	153400	153400	0
137	20240605	184600	49489300	153400	153400	153400	153400	0
138	20240605	184500	49489300	153400	153400	153400	153400	0
139	20240605	184400	49489300	153400	153400	153400	153400	0
140	20240605	184300	49489300	153400	153400	153400	153400	0
141	20240605	184200	49489300	153400	153400	153400	153400	0
142	20240605	184100	49489300	153400	153400	153400	153400	0
143	20240605	184000	49489300	153400	153400	153400	153400	0
144	20240605	183900	49489300	153400	153400	153400	153400	0
145	20240605	183800	49489300	153400	153400	153400	153400	0
146	20240605	183700	49489300	153400	153400	153400	153400	0
147	20240605	183600	49489300	153400	153400	153400	153400	0
148	20240605	183500	49489300	153400	153400	153400	153400	0
149	20240605	183400	49489300	153400	153400	153400	153400	0
150	20240605	183300	49489300	153400	153400	153400	153400	0
151	20240605	183200	49489300	153400	153400	153400	153400	0
152	20240605	183100	49489300	153400	153400	153400	153400	13
153	20240605	183000	49489300	153400	153400	153400	153400	0
154	20240605	182900	49489300	153400	153400	153400	153400	0
155	20240605	182800	49489300	153400	153400	153400	153400	0
156	20240605	182700	49489300	153400	153400	153400	153400	0
157	20240605	182600	49489300	153400	153400	153400	153400	0
158	20240605	182500	49489300	153400	153400	153400	153400	0
159	20240605	182400	49489300	153400	153400	153400	153400	0
160	20240605	182300	49489300	153400	153400	153400	153400	0
161	20240605	182200	49489300	153400	153400	153400	153400	0
162	20240605	182100	49489300	153400	153400	153400	153400	0
163	20240605	182000	49489300	153400	153400	153400	153400	0
164	20240605	181900	49489300	153400	153400	153400	153400	0
165	20240605	181800	49489300	153400	153400	153400	153400	0
166	20240605	181700	49489300	153400	153400	153400	153400	0
167	20240605	181600	49489300	153400	153400	153400	153400	0
168	20240605	181500	49489300	153400	153400	153400	153400	0
169	20240605	181400	49489300	153400	153400	153400	153400	0
170	20240605	181300	49489300	153400	153400	153400	153400	0
171	20240605	181200	49489300	153400	153400	153400	153400	0
172	20240605	181100	49489300	153400	153400	153400	153400	0
173	20240605	181000	49489300	153400	153400	153400	153400	0
174	20240605	180900	49489300	153400	153400	153400	153400	0
175	20240605	180800	49489300	153400	153400	153400	153400	0
176	20240605	180700	49489300	153400	153400	153400	153400	0
177	20240605	180600	49489300	153400	153400	153400	153400	0
178	20240605	180500	49489300	153400	153400	153400	153400	0
179	20240605	180400	49489300	153400	153400	153400	153400	0
180	20240605	180300	49489300	153400	153400	153400	153400	0
181	20240605	180200	49489300	153400	153400	153400	153400	0
182	20240605	180100	49489300	153400	153400	153400	153400	13
183	20240605	180000	49489300	153400	153400	153400	153400	0
184	20240605	175900	49489300	153400	153400	153400	153400	0
185	20240605	175800	49489300	153400	153400	153400	153400	0
186	20240605	175700	49489300	153400	153400	153400	153400	0
187	20240605	175600	49489300	153400	153400	153400	153400	0
188	20240605	175500	49489300	153400	153400	153400	153400	0
189	20240605	175400	49489300	153400	153400	153400	153400	0
190	20240605	175300	49489300	153400	153400	153400	153400	0
191	20240605	175200	49489300	153400	153400	153400	153400	0
192	20240605	175100	49489300	153400	153400	153400	153400	0
193	20240605	175000	49489300	153400	153400	153400	153400	0
194	20240605	174900	49489300	153400	153400	153400	153400	0
195	20240605	174800	49489300	153400	153400	153400	153400	0
196	20240605	174700	49489300	153400	153400	153400	153400	0
197	20240605	174600	49489300	153400	153400	153400	153400	0
198	20240605	174500	49489300	153400	153400	153400	153400	0
199	20240605	174400	49489300	153400	153400	153400	153400	0
200	20240605	174300	49489300	153400	153400	153400	153400	0
201	20240605	174200	49489300	153400	153400	153400	153400	0
202	20240605	174100	49489300	153400	153400	153400	153400	0
203	20240605	174000	49489300	153400	153400	153400	153400	0
204	20240605	173900	49489300	153400	153400	153400	153400	0
205	20240605	173800	49489300	153400	153400	153400	153400	0
206	20240605	173700	49489300	153400	153400	153400	153400	0
207	20240605	173600	49489300	153400	153400	153400	153400	0
208	20240605	173500	49489300	153400	153400	153400	153400	0
209	20240605	173400	49489300	153400	153400	153400	153400	0
210	20240605	173300	49489300	153400	153400	153400	153400	0
211	20240605	173200	49489300	153400	153400	153400	153400	0
212	20240605	173100	49489300	153400	153400	153400	153400	13
213	20240605	173000	49489300	153400	153400	153400	153400	0
214	20240605	172900	49489300	153400	153400	153400	153400	0
215	20240605	172800	49489300	153400	153400	153400	153400	0
216	20240605	172700	49489300	153400	153400	153400	153400	0
217	20240605	172600	49489300	153400	153400	153400	153400	0
218	20240605	172500	49489300	153400	153400	153400	153400	0
219	20240605	172400	49489300	153400	153400	153400	153400	0
220	20240605	172300	49489300	153400	153400	153400	153400	0
221	20240605	172200	49489300	153400	153400	153400	153400	0
222	20240605	172100	49489300	153400	153400	153400	153400	0
223	20240605	172000	49489300	153400	153400	153400	153400	0
224	20240605	171900	49489300	153400	153400	153400	153400	0
225	20240605	171800	49489300	153400	153400	153400	153400	0
226	20240605	171700	49489300	153400	153400	153400	153400	0
227	20240605	171600	49489300	153400	153400	153400	153400	0
228	20240605	171500	49489300	153400	153400	153400	153400	0
229	20240605	171400	49489300	153400	153400	153400	153400	0
230	20240605	171300	49489300	153400	153400	153400	153400	0
231	20240605	171200	49489300	153400	153400	153400	153400	0
232	20240605	171100	49489300	153400	153400	153400	153400	0
233	20240605	171000	49489300	153400	153400	153400	153400	0
234	20240605	170900	49489300	153400	153400	153400	153400	0
235	20240605	170800	49489300	153400	153400	153400	153400	0
236	20240605	170700	49489300	153400	153400	153400	153400	0
237	20240605	170600	49489300	153400	153400	153400	153400	0
238	20240605	170500	49489300	153400	153400	153400	153400	0
239	20240605	170400	49489300	153400	153400	153400	153400	0
240	20240605	170300	49489300	153400	153400	153400	153400	0
241	20240605	170200	49489300	153400	153400	153400	153400	0
242	20240605	170100	49489300	153400	153400	153400	153400	13
243	20240605	170000	49489300	153400	153400	153400	153400	0
244	20240605	165900	49489300	153400	153400	153400	153400	0
245	20240605	165800	49489300	153400	153400	153400	153400	0
246	20240605	165700	49489300	153400	153400	153400	153400	0
247	20240605	165600	49489300	153400	153400	153400	153400	0
248	20240605	165500	49489300	153400	153400	153400	153400	0
249	20240605	165400	49489300	153400	153400	153400	153400	0
250	20240605	165300	49489300	153400	153400	153400	153400	0
251	20240605	165200	49489300	153400	153400	153400	153400	0
252	20240605	165100	49489300	153400	153400	153400	153400	0
253	20240605	165000	49489300	153400	153400	153400	153400	0
254	20240605	164900	49489300	153400	153400	153400	153400	0
255	20240605	164800	49489300	153400	153400	153400	153400	0
256	20240605	164700	49489300	153400	153400	153400	153400	0
257	20240605	164600	49489300	153400	153400	153400	153400	0
258	20240605	164500	49489300	153400	153400	153400	153400	0
259	20240605	164400	49489300	153400	153400	153400	153400	0
260	20240605	164300	49489300	153400	153400	153400	153400	0
261	20240605	164200	49489300	153400	153400	153400	153400	0
262	20240605	164100	49489300	153400	153400	153400	153400	0
263	20240605	164000	49489300	153400	153400	153400	153400	0
264	20240605	163900	49489300	153400	153400	153400	153400	0
265	20240605	163800	49489300	153400	153400	153400	153400	0
266	20240605	163700	49489300	153400	153400	153400	153400	0
267	20240605	163600	49489300	153400	153400	153400	153400	0
268	20240605	163500	49489300	153400	153400	153400	153400	0
269	20240605	163400	49489300	153400	153400	153400	153400	0
270	20240605	163300	49489300	153400	153400	153400	153400	0
271	20240605	163200	49489300	153400	153400	153400	153400	0
272	20240605	163100	49489300	153400	153400	153400	153400	13
273	20240605	163000	49489300	153400	153400	153400	153400	0
274	20240605	162900	49489300	153400	153400	153400	153400	0
275	20240605	162800	49489300	153400	153400	153400	153400	0
276	20240605	162700	49489300	153400	153400	153400	153400	0
277	20240605	162600	49489300	153400	153400	153400	153400	0
278	20240605	162500	49489300	153400	153400	153400	153400	0
279	20240605	162400	49489300	153400	153400	153400	153400	0
280	20240605	162300	49489300	153400	153400	153400	153400	0
281	20240605	162200	49489300	153400	153400	153400	153400	0
282	20240605	162100	49489300	153400	153400	153400	153400	0
283	20240605	162000	49489300	153400	153400	153400	153400	0
284	20240605	161900	49489300	153400	153400	153400	153400	0
285	20240605	161800	49489300	153400	153400	153400	153400	0
286	20240605	161700	49489300	153400	153400	153400	153400	0
287	20240605	161600	49489300	153400	153400	153400	153400	0
288	20240605	161500	49489300	153400	153400	153400	153400	0
289	20240605	161400	49489300	153400	153400	153400	153400	0
290	20240605	161300	49489300	153400	153400	153400	153400	0
291	20240605	161200	49489300	153400	153400	153400	153400	0
292	20240605	161100	49489300	153400	153400	153400	153400	0
293	20240605	161000	49489300	153400	153400	153400	153400	0
294	20240605	160900	49489300	153400	153400	153400	153400	0
295	20240605	160800	49489300	153400	153400	153400	153400	0
296	20240605	160700	49489300	153400	153400	153400	153400	0
297	20240605	160600	49489300	153400	153400	153400	153400	0
298	20240605	160500	49489300	153400	153400	153400	153400	0
299	20240605	160400	49489300	153400	153400	153400	153400	0
300	20240605	160300	49489300	153400	153400	153400	153400	0
301	20240605	160200	49489300	153400	153400	153400	153400	0
302	20240605	160100	49489300	153400	153400	153400	153400	13
303	20240605	160000	49489300	153400	153400	153400	153400	0
304	20240605	155900	49489300	153400	153400	153400	153400	0
305	20240605	155800	49489300	153400	153400	153400	153400	0
306	20240605	155700	49489300	153400	153400	153400	153400	0
307	20240605	155600	49489300	153400	153400	153400	153400	0
308	20240605	155500	49489300	153400	153400	153400	153400	0
309	20240605	155400	49489300	153400	153400	153400	153400	0
310	20240605	155300	49489300	153400	153400	153400	153400	0
311	20240605	155200	49489300	153400	153400	153400	153400	0
312	20240605	155100	49489300	153400	153400	153400	153400	0
313	20240605	155000	49489300	153400	153400	153400	153400	0
314	20240605	154900	49489300	153400	153400	153400	153400	0
315	20240605	154800	49489300	153400	153400	153400	153400	0
316	20240605	154700	49489300	153400	153400	153400	153400	0
317	20240605	154600	49489300	153400	153400	153400	153400	0
318	20240605	154500	49489300	153400	153400	153400	153400	0
319	20240605	154400	49489300	153400	153400	153400	153400	0
320	20240605	154300	49489300	153400	153400	153400	153400	0
321	20240605	154200	49489300	153400	153400	153400	153400	0
322	20240605	154100	49489300	153400	153400	153400	153400	0
323	20240605	154000	49489300	153400	153400	153400	153400	0
324	20240605	153900	49489300	153400	153400	153400	153400	0
325	20240605	153800	49489300	153400	153400	153400	153400	0
326	20240605	153700	49489300	153400	153400	153400	153400	0
327	20240605	153600	49489300	153400	153400	153400	153400	0
328	20240605	153500	49489300	153400	153400	153400	153400	0
329	20240605	153400	49489300	153400	153400	153400	153400	0
330	20240605	153300	49489300	153400	153400	153400	153400	0
331	20240605	153200	49489300	153400	153400	153400	153400	0
332	20240605	153100	49489300	153400	153400	153400	153400	13
333	20240605	153000	49489300	153400	153400	153400	153400	13
334	20240605	152900	47495100	153400	153400	153400	153400	0
335	20240605	152800	47495100	153400	153400	153400	153400	0
336	20240605	152700	47495100	153400	153400	153400	153400	0
337	20240605	152600	47495100	153400	153400	153400	153400	0
338	20240605	152500	47495100	153400	153400	153400	153400	0
339	20240605	152400	47495100	153400	153400	153400	153400	0
340	20240605	152300	47495100	153400	153400	153400	153400	0
341	20240605	152200	47495100	153400	153400	153400	153400	0
342	20240605	152100	47495100	153400	153400	153400	153400	0
343	20240605	152000	47495100	153400	153400	153400	153400	0
344	20240605	151900	47495100	153400	153400	153400	153400	0
345	20240605	151800	47495100	153400	153400	153400	153400	0
346	20240605	151700	47495100	153400	153400	153400	153400	0
347	20240605	151600	47495100	153400	153400	153400	153400	0
348	20240605	151500	47495100	153400	153400	153400	153400	1
349	20240605	151400	47341700	155400	155400	155400	155400	0
350	20240605	151300	47341700	155400	155400	155400	155400	1
351	20240605	151200	47186300	153600	153600	153600	153600	21
352	20240605	151100	43960700	153300	153300	153300	153300	0
353	20240605	151000	43960700	153300	153600	153600	153300	5
354	20240605	150900	43193000	153500	153500	153500	153500	0
355	20240605	150800	43193000	153500	153500	153500	153500	5
356	20240605	150700	42425500	153600	153600	153600	153600	1
357	20240605	150600	42271900	153300	153300	153300	153300	0
358	20240605	150500	42271900	153300	153300	153300	153300	0
359	20240605	150400	42271900	153300	153300	153300	153300	0
360	20240605	150300	42271900	153300	153300	153300	153300	1
361	20240605	150200	42118600	153100	153100	153100	153100	0
362	20240605	150100	42118600	153100	153100	153100	153100	0
363	20240605	150000	42118600	153100	153100	153100	153100	0
364	20240605	145900	42118600	153100	153100	153100	153100	0
365	20240605	145800	42118600	153100	153100	153100	153100	1
366	20240605	145700	41965500	153100	153100	153100	153100	0
367	20240605	145600	41965500	153100	153100	153100	153100	0
368	20240605	145500	41965500	153100	153500	153500	153100	25
369	20240605	145400	38131800	153500	153600	153600	153500	7
370	20240605	145300	37056700	153600	153600	153600	153600	0
371	20240605	145200	37056700	153600	153600	153600	153600	0
372	20240605	145100	37056700	153600	153600	153600	153600	1
373	20240605	145000	36903100	154100	154100	154100	154100	0
374	20240605	144900	36903100	154100	154100	154100	154100	0
375	20240605	144800	36903100	154100	154100	154100	154100	0
376	20240605	144700	36903100	154100	154100	154100	154100	0
377	20240605	144600	36903100	154100	154100	154100	154100	0
378	20240605	144500	36903100	154100	154100	154100	154100	10
379	20240605	144400	35362100	154400	154400	154400	154400	0
380	20240605	144300	35362100	154400	154400	154400	154400	0
381	20240605	144200	35362100	154400	154400	154400	154400	0
382	20240605	144100	35362100	154400	154400	154400	154400	0
383	20240605	144000	35362100	154400	154400	154400	154400	0
384	20240605	143900	35362100	154400	154400	154400	154400	0
385	20240605	143800	35362100	154400	154400	154400	154400	0
386	20240605	143700	35362100	154400	154400	154400	154400	0
387	20240605	143600	35362100	154400	154400	154400	154400	0
388	20240605	143500	35362100	154400	154400	154400	154400	0
389	20240605	143400	35362100	154400	154400	154400	154400	0
390	20240605	143300	35362100	154400	154400	154400	154400	0
391	20240605	143200	35362100	154400	154400	154400	154400	0
392	20240605	143100	35362100	154400	154400	154400	154400	0
393	20240605	143000	35362100	154400	154400	154400	154400	0
394	20240605	142900	35362100	154400	154400	154400	154400	0
395	20240605	142800	35362100	154400	154400	154400	154400	0
396	20240605	142700	35362100	154400	154400	154400	154400	0
397	20240605	142600	35362100	154400	154400	154400	154400	0
398	20240605	142500	35362100	154400	154400	154400	154400	0
399	20240605	142400	35362100	154400	154400	154400	154400	0
400	20240605	142300	35362100	154400	154400	154400	154400	0
401	20240605	142200	35362100	154400	154400	154400	154400	0
402	20240605	142100	35362100	154400	154400	154400	154400	0
403	20240605	142000	35362100	154400	154400	154400	154400	0
404	20240605	141900	35362100	154400	154400	154400	154400	0
405	20240605	141800	35362100	154400	154400	154400	154400	0
406	20240605	141700	35362100	154400	154400	154400	154400	0
407	20240605	141600	35362100	154400	154400	154400	154400	0
408	20240605	141500	35362100	154400	154400	154400	154400	0
409	20240605	141400	35362100	154400	154400	154400	154400	0
410	20240605	141300	35362100	154400	154400	154400	154400	0
411	20240605	141200	35362100	154400	154400	154400	154400	0
412	20240605	141100	35362100	154400	154400	154400	154400	0
413	20240605	141000	35362100	154400	154400	154400	154400	0
414	20240605	140900	35362100	154400	154400	154400	154400	0
415	20240605	140800	35362100	154400	154400	154400	154400	0
416	20240605	140700	35362100	154400	154400	154400	154400	0
417	20240605	140600	35362100	154400	154400	154400	154400	0
418	20240605	140500	35362100	154400	154400	154400	154400	0
419	20240605	140400	35362100	154400	154400	154400	154400	0
420	20240605	140300	35362100	154400	154400	154400	154400	2
421	20240605	140200	35053300	154400	154400	154400	154400	0
422	20240605	140100	35053300	154400	154400	154400	154400	4
423	20240605	140000	34435700	153500	153500	153500	153500	0
424	20240605	135900	34435700	153500	153500	153500	153500	0
425	20240605	135800	34435700	153500	153500	153500	153500	0
426	20240605	135700	34435700	153500	153500	153500	153500	0
427	20240605	135600	34435700	153500	153500	153500	153500	0
428	20240605	135500	34435700	153500	153500	153500	153500	0
429	20240605	135400	34435700	153500	153500	153500	153500	0
430	20240605	135300	34435700	153500	153500	153500	153500	0
431	20240605	135200	34435700	153500	153500	153500	153500	0
432	20240605	135100	34435700	153500	153500	153500	153500	0
433	20240605	135000	34435700	153500	153500	153500	153500	0
434	20240605	134900	34435700	153500	153500	153500	153500	0
435	20240605	134800	34435700	153500	153500	153500	153500	0
436	20240605	134700	34435700	153500	153500	153500	153500	0
437	20240605	134600	34435700	153500	153500	153500	153500	0
438	20240605	134500	34435700	153500	153500	153500	153500	0
439	20240605	134400	34435700	153500	153500	153500	153500	0
440	20240605	134300	34435700	153500	153500	153500	153500	0
441	20240605	134200	34435700	153500	153500	153500	153500	0
442	20240605	134100	34435700	153500	153500	153500	153500	0
443	20240605	134000	34435700	153500	153500	153500	153500	0
444	20240605	133900	34435700	153500	153500	153500	153500	0
445	20240605	133800	34435700	153500	153500	153500	153500	0
446	20240605	133700	34435700	153500	153500	153500	153500	0
447	20240605	133600	34435700	153500	153500	153500	153500	0
448	20240605	133500	34435700	153500	153500	153500	153500	0
449	20240605	133400	34435700	153500	153500	153500	153500	0
450	20240605	133300	34435700	153500	153500	153500	153500	0
451	20240605	133200	34435700	153500	153500	153500	153500	0
452	20240605	133100	34435700	153500	153500	153500	153500	0
453	20240605	133000	34435700	153500	153500	153500	153500	0
454	20240605	132900	34435700	153500	153500	153500	153500	0
455	20240605	132800	34435700	153500	153500	153500	153500	0
456	20240605	132700	34435700	153500	153500	153500	153500	0
457	20240605	132600	34435700	153500	153500	153500	153500	0
458	20240605	132500	34435700	153500	153500	153500	153500	0
459	20240605	132400	34435700	153500	153500	153500	153500	0
460	20240605	132300	34435700	153500	153500	153500	153500	0
461	20240605	132200	34435700	153500	153700	153700	153500	120
462	20240605	132100	16002900	153700	153700	153700	153700	0
463	20240605	132000	16002900	153700	153700	153700	153700	0
464	20240605	131900	16002900	153700	153700	153700	153700	0
465	20240605	131800	16002900	153700	153700	153700	153700	0
466	20240605	131700	16002900	153700	153700	153700	153700	0
467	20240605	131600	16002900	153700	153700	153700	153700	0
468	20240605	131500	16002900	153700	153700	153700	153700	0
469	20240605	131400	16002900	153700	153700	153700	153700	0
470	20240605	131300	16002900	153700	153700	153700	153700	0
471	20240605	131200	16002900	153700	153700	153700	153700	0
472	20240605	131100	16002900	153700	153700	153700	153700	7
473	20240605	131000	14927000	154100	154100	154100	154100	0
474	20240605	130900	14927000	154100	154100	154100	154100	0
475	20240605	130800	14927000	154100	154100	154100	154100	3
476	20240605	130700	14464700	154200	154200	154200	154200	0
477	20240605	130600	14464700	154200	154200	154200	154200	0
478	20240605	130500	14464700	154200	154200	154200	154200	0
479	20240605	130400	14464700	154200	154200	154200	154200	0
480	20240605	130300	14464700	154200	154200	154200	154200	0
481	20240605	130200	14464700	154200	154200	154200	154200	0
482	20240605	130100	14464700	154200	154200	154200	154200	0
483	20240605	130000	14464700	154200	154200	154200	154200	0
484	20240605	125900	14464700	154200	154200	154200	154200	0
485	20240605	125800	14464700	154200	154200	154200	154200	0
486	20240605	125700	14464700	154200	154200	154200	154200	0
487	20240605	125600	14464700	154200	154200	154200	154200	1
488	20240605	125500	14310500	154200	154200	154200	154200	0
489	20240605	125400	14310500	154200	154200	154200	154200	0
490	20240605	125300	14310500	154200	154200	154200	154200	0
491	20240605	125200	14310500	154200	154200	154200	154200	0
492	20240605	125100	14310500	154200	154200	154200	154200	0
493	20240605	125000	14310500	154200	154200	154200	154200	0
494	20240605	124900	14310500	154200	154200	154200	154200	0
495	20240605	124800	14310500	154200	154200	154200	154200	0
496	20240605	124700	14310500	154200	154500	154500	154200	23
497	20240605	124600	10760300	156000	156000	156000	156000	0
498	20240605	124500	10760300	156000	156000	156000	156000	0
499	20240605	124400	10760300	156000	156000	156000	156000	0
500	20240605	124300	10760300	156000	156000	156000	156000	0
501	20240605	124200	10760300	156000	156000	156000	156000	0
502	20240605	124100	10760300	156000	156000	156000	156000	0
503	20240605	124000	10760300	156000	156000	156000	156000	0
504	20240605	123900	10760300	156000	156000	156000	156000	0
505	20240605	123800	10760300	156000	156000	156000	156000	0
506	20240605	123700	10760300	156000	156000	156000	156000	0
507	20240605	123600	10760300	156000	156000	156000	156000	0
508	20240605	123500	10760300	156000	156000	156000	156000	0
509	20240605	123400	10760300	156000	156000	156000	156000	0
510	20240605	123300	10760300	156000	156000	156000	156000	0
511	20240605	123200	10760300	156000	156000	156000	156000	0
512	20240605	123100	10760300	156000	156000	156000	156000	0
513	20240605	123000	10760300	156000	156000	156000	156000	0
514	20240605	122900	10760300	156000	156000	156000	156000	0
515	20240605	122800	10760300	156000	156000	156000	156000	0
516	20240605	122700	10760300	156000	156000	156000	156000	0
517	20240605	122600	10760300	156000	156000	156000	156000	0
518	20240605	122500	10760300	156000	156000	156000	156000	0
519	20240605	122400	10760300	156000	156000	156000	156000	0
520	20240605	122300	10760300	156000	156000	156000	156000	0
521	20240605	122200	10760300	156000	156000	156000	156000	0
522	20240605	122100	10760300	156000	156000	156000	156000	0
523	20240605	122000	10760300	156000	156000	156000	156000	0
524	20240605	121900	10760300	156000	156000	156000	156000	0
525	20240605	121800	10760300	156000	156000	156000	156000	0
526	20240605	121700	10760300	156000	156000	156000	156000	0
527	20240605	121600	10760300	156000	156000	156000	156000	0
528	20240605	121500	10760300	156000	156000	156000	156000	0
529	20240605	121400	10760300	156000	156000	156000	156000	0
530	20240605	121300	10760300	156000	156000	156000	156000	0
531	20240605	121200	10760300	156000	156000	156000	156000	0
532	20240605	121100	10760300	156000	156000	156000	156000	0
533	20240605	121000	10760300	156000	156000	156000	156000	0
534	20240605	120900	10760300	156000	156000	156000	156000	0
535	20240605	120800	10760300	156000	156000	156000	156000	0
536	20240605	120700	10760300	156000	156000	156000	156000	0
537	20240605	120600	10760300	156000	156000	156000	156000	0
538	20240605	120500	10760300	156000	156000	156000	156000	0
539	20240605	120400	10760300	156000	156000	156000	156000	0
540	20240605	120300	10760300	156000	156000	156000	156000	0
541	20240605	120200	10760300	156000	156000	156000	156000	0
542	20240605	120100	10760300	156000	156000	156000	156000	0
543	20240605	120000	10760300	156000	156000	156000	156000	0
544	20240605	115900	10760300	156000	156000	156000	156000	0
545	20240605	115800	10760300	156000	156000	156000	156000	0
546	20240605	115700	10760300	156000	156000	156000	156000	0
547	20240605	115600	10760300	156000	156000	156000	156000	0
548	20240605	115500	10760300	156000	156000	156000	156000	0
549	20240605	115400	10760300	156000	156000	156000	156000	0
550	20240605	115300	10760300	156000	156000	156000	156000	0
551	20240605	115200	10760300	156000	156000	156000	156000	24
552	20240605	115100	7016300	156400	156400	156400	156400	0
553	20240605	115000	7016300	156400	156400	156400	156400	0
554	20240605	114900	7016300	156400	156400	156400	156400	0
555	20240605	114800	7016300	156400	156400	156400	156400	0
556	20240605	114700	7016300	156400	156400	156400	156400	0
557	20240605	114600	7016300	156400	156400	156400	156400	0
558	20240605	114500	7016300	156400	156400	156400	156400	0
559	20240605	114400	7016300	156400	156400	156400	156400	0
560	20240605	114300	7016300	156400	156400	156400	156400	0
561	20240605	114200	7016300	156400	156400	156400	156400	0
562	20240605	114100	7016300	156400	156400	156400	156400	0
563	20240605	114000	7016300	156400	156400	156400	156400	0
564	20240605	113900	7016300	156400	156400	156400	156400	0
565	20240605	113800	7016300	156400	156400	156400	156400	0
566	20240605	113700	7016300	156400	156400	156400	156400	0
567	20240605	113600	7016300	156400	156400	156400	156400	0
568	20240605	113500	7016300	156400	156400	156400	156400	0
569	20240605	113400	7016300	156400	156400	156400	156400	0
570	20240605	113300	7016300	156400	156400	156400	156400	0
571	20240605	113200	7016300	156400	156400	156400	156400	0
572	20240605	113100	7016300	156400	156400	156400	156400	0
573	20240605	113000	7016300	156400	156400	156400	156400	0
574	20240605	112900	7016300	156400	156400	156400	156400	0
575	20240605	112800	7016300	156400	156400	156400	156400	0
576	20240605	112700	7016300	156400	156400	156400	156400	0
577	20240605	112600	7016300	156400	156400	156400	156400	0
578	20240605	112500	7016300	156400	156400	156400	156400	0
579	20240605	112400	7016300	156400	156400	156400	156400	0
580	20240605	112300	7016300	156400	156400	156400	156400	0
581	20240605	112200	7016300	156400	156400	156400	156400	0
582	20240605	112100	7016300	156400	156400	156400	156400	0
583	20240605	112000	7016300	156400	156400	156400	156400	0
584	20240605	111900	7016300	156400	156400	156400	156400	0
585	20240605	111800	7016300	156400	156400	156400	156400	0
586	20240605	111700	7016300	156400	156400	156400	156400	0
587	20240605	111600	7016300	156400	156400	156400	156400	0
588	20240605	111500	7016300	156400	156400	156400	156400	0
589	20240605	111400	7016300	156400	156400	156400	156400	0
590	20240605	111300	7016300	156400	156400	156400	156400	0
591	20240605	111200	7016300	156400	156400	156400	156400	0
592	20240605	111100	7016300	156400	156400	156400	156400	0
593	20240605	111000	7016300	156400	156400	156400	156400	0
594	20240605	110900	7016300	156400	156400	156400	156400	0
595	20240605	110800	7016300	156400	156400	156400	156400	0
596	20240605	110700	7016300	156400	156400	156400	156400	0
597	20240605	110600	7016300	156400	156400	156400	156400	0
598	20240605	110500	7016300	156400	156400	156400	156400	0
599	20240605	110400	7016300	156400	156400	156400	156400	0
600	20240605	110300	7016300	156400	156400	156400	156400	0
601	20240605	110200	7016300	156400	156400	156400	156400	0
602	20240605	110100	7016300	156400	156400	156400	156400	0
603	20240605	110000	7016300	156400	156400	156400	156400	0
604	20240605	105900	7016300	156400	156400	156400	156400	0
605	20240605	105800	7016300	156400	156400	156400	156400	0
606	20240605	105700	7016300	156400	156400	156400	156400	0
607	20240605	105600	7016300	156400	156400	156400	156400	0
608	20240605	105500	7016300	156400	156400	156400	156400	0
609	20240605	105400	7016300	156400	156400	156400	156400	0
610	20240605	105300	7016300	156400	156400	156400	156400	0
611	20240605	105200	7016300	156400	156400	156400	156400	0
612	20240605	105100	7016300	156400	156400	156400	156400	0
613	20240605	105000	7016300	156400	156400	156400	156400	0
614	20240605	104900	7016300	156400	156400	156400	156400	0
615	20240605	104800	7016300	156400	156400	156400	156400	0
616	20240605	104700	7016300	156400	156400	156400	156400	0
617	20240605	104600	7016300	156400	156400	156400	156400	0
618	20240605	104500	7016300	156400	156400	156400	156400	0
619	20240605	104400	7016300	156400	156400	156400	156400	0
620	20240605	104300	7016300	156400	156400	156400	156400	0
621	20240605	104200	7016300	156400	156400	156400	156400	0
622	20240605	104100	7016300	156400	156400	156400	156400	0
623	20240605	104000	7016300	156400	156400	156400	156400	0
624	20240605	103900	7016300	156400	156400	156400	156400	0
625	20240605	103800	7016300	156400	156400	156400	156400	0
626	20240605	103700	7016300	156400	156400	156400	156400	0
627	20240605	103600	7016300	156400	156400	156400	156400	0
628	20240605	103500	7016300	156400	156400	156400	156400	0
629	20240605	103400	7016300	156400	156400	156400	156400	0
630	20240605	103300	7016300	156400	156400	156400	156400	0
631	20240605	103200	7016300	156400	156400	156400	156400	0
632	20240605	103100	7016300	156400	156400	156400	156400	0
633	20240605	103000	7016300	156400	156400	156400	156400	0
634	20240605	102900	7016300	156400	156400	156400	156400	0
635	20240605	102800	7016300	156400	156400	156400	156400	0
636	20240605	102700	7016300	156400	156400	156400	156400	0
637	20240605	102600	7016300	156400	156400	156400	156400	0
638	20240605	102500	7016300	156400	156400	156400	156400	0
639	20240605	102400	7016300	156400	156400	156400	156400	0
640	20240605	102300	7016300	156400	156400	156400	156400	0
641	20240605	102200	7016300	156400	156400	156400	156400	0
642	20240605	102100	7016300	156400	156400	156400	156400	0
643	20240605	102000	7016300	156400	156400	156400	156400	0
644	20240605	101900	7016300	156400	156400	156400	156400	0
645	20240605	101800	7016300	156400	156400	156400	156400	0
646	20240605	101700	7016300	156400	156400	156400	156400	0
647	20240605	101600	7016300	156400	156400	156400	156400	0
648	20240605	101500	7016300	156400	156400	156400	156400	0
649	20240605	101400	7016300	156400	156400	156400	156400	0
650	20240605	101300	7016300	156400	156400	156400	156400	0
651	20240605	101200	7016300	156400	156400	156400	156400	0
652	20240605	101100	7016300	156400	156400	156400	156400	0
653	20240605	101000	7016300	156400	156400	156400	156400	0
654	20240605	100900	7016300	156400	156400	156400	156400	0
655	20240605	100800	7016300	156400	156400	156400	156400	0
656	20240605	100700	7016300	156400	156400	156400	156400	0
657	20240605	100600	7016300	156400	156400	156400	156400	0
658	20240605	100500	7016300	156400	156400	156400	156400	0
659	20240605	100400	7016300	156400	156400	156400	156400	0
660	20240605	100300	7016300	156400	156400	156400	156400	0
661	20240605	100200	7016300	156400	156400	156400	156400	0
662	20240605	100100	7016300	156400	156400	156400	156400	0
663	20240605	100000	7016300	156400	156400	156400	156400	0
664	20240605	095900	7016300	156400	156400	156400	156400	0
665	20240605	095800	7016300	156400	156400	156400	156400	0
666	20240605	095700	7016300	156400	156400	156400	156400	0
667	20240605	095600	7016300	156400	156400	156400	156400	0
668	20240605	095500	7016300	156400	156400	156400	156400	0
669	20240605	095400	7016300	156400	156400	156400	156400	0
670	20240605	095300	7016300	156400	156400	156400	156400	0
671	20240605	095200	7016300	156400	156400	156400	156400	0
672	20240605	095100	7016300	156400	156400	156400	156400	0
673	20240605	095000	7016300	156400	156400	156400	156400	0
674	20240605	094900	7016300	156400	156400	156400	156400	0
675	20240605	094800	7016300	156400	156400	156400	156400	0
676	20240605	094700	7016300	156400	156400	156400	156400	0
677	20240605	094600	7016300	156400	156400	156400	156400	0
678	20240605	094500	7016300	156400	156400	156400	156400	0
679	20240605	094400	7016300	156400	156400	156400	156400	0
680	20240605	094300	7016300	156400	156400	156400	156400	0
681	20240605	094200	7016300	156400	156400	156400	156400	0
682	20240605	094100	7016300	156400	156400	156400	156400	0
683	20240605	094000	7016300	156400	156400	156400	156400	1
684	20240605	093900	6859900	156500	156500	156500	156500	0
685	20240605	093800	6859900	156500	156500	156500	156500	0
686	20240605	093700	6859900	156500	156500	156500	156500	0
687	20240605	093600	6859900	156500	156500	156500	156500	0
688	20240605	093500	6859900	156500	156500	156500	156500	0
689	20240605	093400	6859900	156500	156500	156500	156500	0
690	20240605	093300	6859900	156500	156500	156500	156500	0
691	20240605	093200	6859900	156500	156500	156500	156500	0
692	20240605	093100	6859900	156500	156500	156500	156500	0
693	20240605	093000	6859900	156500	156500	156500	156500	0
694	20240605	092900	6859900	156500	156500	156500	156500	0
695	20240605	092800	6859900	156500	156500	156500	156500	0
696	20240605	092700	6859900	156500	156500	156500	156500	0
697	20240605	092600	6859900	156500	156500	156500	156500	0
698	20240605	092500	6859900	156500	156500	156500	156500	0
699	20240605	092400	6859900	156500	156500	156500	156500	0
700	20240605	092300	6859900	156500	156500	156500	156500	0
701	20240605	092200	6859900	156500	156500	156500	156500	0
702	20240605	092100	6859900	156500	156500	156500	156500	30
703	20240605	092000	2164900	156300	156300	156300	156300	0
704	20240605	091900	2164900	156300	156300	156300	156300	1
705	20240605	091800	2008600	154100	154100	154100	154100	0
706	20240605	091700	2008600	154100	154100	154100	154100	0
707	20240605	091600	2008600	154100	154100	154100	154100	0
708	20240605	091500	2008600	154100	154100	154100	154100	0
709	20240605	091400	2008600	154100	154100	154100	154100	0
710	20240605	091300	2008600	154100	154100	154100	154100	0
711	20240605	091200	2008600	154100	154100	154100	154100	1
712	20240605	091100	1854500	154100	154100	154100	154100	0
713	20240605	091000	1854500	154100	154100	154100	154100	0
714	20240605	090900	1854500	154100	154100	154100	154100	0
715	20240605	090800	1854500	154100	154200	154200	154100	9
716	20240605	090700	467500	156500	156500	156500	156500	0
717	20240605	090600	467500	156500	156500	156500	156500	0
718	20240605	090500	467500	156500	156500	156500	156500	0
719	20240605	090400	467500	156500	156500	156500	156500	0
720	20240605	090300	467500	156500	156500	156500	156500	0
721	20240605	090200	467500	156500	156500	156500	156500	0
722	20240605	090100	467500	156500	156500	156500	156500	1
723	20240605	090000	311000	155500	155500	155500	155500	2