KissMeData/311960/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211300	3857650	9980	9980	9980	9980	5
3	20240605	211200	3857650	9980	9980	9980	9980	0
4	20240605	211100	3857650	9980	9980	9980	9980	0
5	20240605	211000	3857650	9980	9980	9980	9980	0
6	20240605	210900	3857650	9980	9980	9980	9980	0
7	20240605	210800	3857650	9980	9980	9980	9980	0
8	20240605	210700	3857650	9980	9980	9980	9980	0
9	20240605	210600	3857650	9980	9980	9980	9980	0
10	20240605	210500	3857650	9980	9980	9980	9980	0
11	20240605	210400	3857650	9980	9980	9980	9980	0
12	20240605	210300	3857650	9980	9980	9980	9980	0
13	20240605	210200	3857650	9980	9980	9980	9980	0
14	20240605	210100	3857650	9980	9980	9980	9980	0
15	20240605	210000	3857650	9980	9980	9980	9980	0
16	20240605	205900	3857650	9980	9980	9980	9980	0
17	20240605	205800	3857650	9980	9980	9980	9980	0
18	20240605	205700	3857650	9980	9980	9980	9980	0
19	20240605	205600	3857650	9980	9980	9980	9980	0
20	20240605	205500	3857650	9980	9980	9980	9980	0
21	20240605	205400	3857650	9980	9980	9980	9980	0
22	20240605	205300	3857650	9980	9980	9980	9980	0
23	20240605	205200	3857650	9980	9980	9980	9980	0
24	20240605	205100	3857650	9980	9980	9980	9980	0
25	20240605	205000	3857650	9980	9980	9980	9980	0
26	20240605	204900	3857650	9980	9980	9980	9980	0
27	20240605	204800	3857650	9980	9980	9980	9980	0
28	20240605	204700	3857650	9980	9980	9980	9980	0
29	20240605	204600	3857650	9980	9980	9980	9980	0
30	20240605	204500	3857650	9980	9980	9980	9980	0
31	20240605	204400	3857650	9980	9980	9980	9980	0
32	20240605	204300	3857650	9980	9980	9980	9980	5
33	20240605	204200	3857650	9980	9980	9980	9980	0
34	20240605	204100	3857650	9980	9980	9980	9980	0
35	20240605	204000	3857650	9980	9980	9980	9980	0
36	20240605	203900	3857650	9980	9980	9980	9980	0
37	20240605	203800	3857650	9980	9980	9980	9980	0
38	20240605	203700	3857650	9980	9980	9980	9980	0
39	20240605	203600	3857650	9980	9980	9980	9980	0
40	20240605	203500	3857650	9980	9980	9980	9980	0
41	20240605	203400	3857650	9980	9980	9980	9980	0
42	20240605	203300	3857650	9980	9980	9980	9980	0
43	20240605	203200	3857650	9980	9980	9980	9980	0
44	20240605	203100	3857650	9980	9980	9980	9980	0
45	20240605	203000	3857650	9980	9980	9980	9980	0
46	20240605	202900	3857650	9980	9980	9980	9980	0
47	20240605	202800	3857650	9980	9980	9980	9980	0
48	20240605	202700	3857650	9980	9980	9980	9980	0
49	20240605	202600	3857650	9980	9980	9980	9980	0
50	20240605	202500	3857650	9980	9980	9980	9980	0
51	20240605	202400	3857650	9980	9980	9980	9980	0
52	20240605	202300	3857650	9980	9980	9980	9980	0
53	20240605	202200	3857650	9980	9980	9980	9980	0
54	20240605	202100	3857650	9980	9980	9980	9980	0
55	20240605	202000	3857650	9980	9980	9980	9980	0
56	20240605	201900	3857650	9980	9980	9980	9980	0
57	20240605	201800	3857650	9980	9980	9980	9980	0
58	20240605	201700	3857650	9980	9980	9980	9980	0
59	20240605	201600	3857650	9980	9980	9980	9980	0
60	20240605	201500	3857650	9980	9980	9980	9980	0
61	20240605	201400	3857650	9980	9980	9980	9980	0
62	20240605	201300	3857650	9980	9980	9980	9980	5
63	20240605	201200	3857650	9980	9980	9980	9980	0
64	20240605	201100	3857650	9980	9980	9980	9980	0
65	20240605	201000	3857650	9980	9980	9980	9980	0
66	20240605	200900	3857650	9980	9980	9980	9980	0
67	20240605	200800	3857650	9980	9980	9980	9980	0
68	20240605	200700	3857650	9980	9980	9980	9980	0
69	20240605	200600	3857650	9980	9980	9980	9980	0
70	20240605	200500	3857650	9980	9980	9980	9980	0
71	20240605	200400	3857650	9980	9980	9980	9980	0
72	20240605	200300	3857650	9980	9980	9980	9980	0
73	20240605	200200	3857650	9980	9980	9980	9980	0
74	20240605	200100	3857650	9980	9980	9980	9980	0
75	20240605	200000	3857650	9980	9980	9980	9980	0
76	20240605	195900	3857650	9980	9980	9980	9980	0
77	20240605	195800	3857650	9980	9980	9980	9980	0
78	20240605	195700	3857650	9980	9980	9980	9980	0
79	20240605	195600	3857650	9980	9980	9980	9980	0
80	20240605	195500	3857650	9980	9980	9980	9980	0
81	20240605	195400	3857650	9980	9980	9980	9980	0
82	20240605	195300	3857650	9980	9980	9980	9980	0
83	20240605	195200	3857650	9980	9980	9980	9980	0
84	20240605	195100	3857650	9980	9980	9980	9980	0
85	20240605	195000	3857650	9980	9980	9980	9980	0
86	20240605	194900	3857650	9980	9980	9980	9980	0
87	20240605	194800	3857650	9980	9980	9980	9980	0
88	20240605	194700	3857650	9980	9980	9980	9980	0
89	20240605	194600	3857650	9980	9980	9980	9980	0
90	20240605	194500	3857650	9980	9980	9980	9980	0
91	20240605	194400	3857650	9980	9980	9980	9980	0
92	20240605	194300	3857650	9980	9980	9980	9980	5
93	20240605	194200	3857650	9980	9980	9980	9980	0
94	20240605	194100	3857650	9980	9980	9980	9980	0
95	20240605	194000	3857650	9980	9980	9980	9980	0
96	20240605	193900	3857650	9980	9980	9980	9980	0
97	20240605	193800	3857650	9980	9980	9980	9980	0
98	20240605	193700	3857650	9980	9980	9980	9980	0
99	20240605	193600	3857650	9980	9980	9980	9980	0
100	20240605	193500	3857650	9980	9980	9980	9980	0
101	20240605	193400	3857650	9980	9980	9980	9980	0
102	20240605	193300	3857650	9980	9980	9980	9980	0
103	20240605	193200	3857650	9980	9980	9980	9980	0
104	20240605	193100	3857650	9980	9980	9980	9980	0
105	20240605	193000	3857650	9980	9980	9980	9980	0
106	20240605	192900	3857650	9980	9980	9980	9980	0
107	20240605	192800	3857650	9980	9980	9980	9980	0
108	20240605	192700	3857650	9980	9980	9980	9980	0
109	20240605	192600	3857650	9980	9980	9980	9980	0
110	20240605	192500	3857650	9980	9980	9980	9980	0
111	20240605	192400	3857650	9980	9980	9980	9980	0
112	20240605	192300	3857650	9980	9980	9980	9980	0
113	20240605	192200	3857650	9980	9980	9980	9980	0
114	20240605	192100	3857650	9980	9980	9980	9980	0
115	20240605	192000	3857650	9980	9980	9980	9980	0
116	20240605	191900	3857650	9980	9980	9980	9980	0
117	20240605	191800	3857650	9980	9980	9980	9980	0
118	20240605	191700	3857650	9980	9980	9980	9980	0
119	20240605	191600	3857650	9980	9980	9980	9980	0
120	20240605	191500	3857650	9980	9980	9980	9980	0
121	20240605	191400	3857650	9980	9980	9980	9980	0
122	20240605	191300	3857650	9980	9980	9980	9980	5
123	20240605	191200	3857650	9980	9980	9980	9980	0
124	20240605	191100	3857650	9980	9980	9980	9980	0
125	20240605	191000	3857650	9980	9980	9980	9980	0
126	20240605	190900	3857650	9980	9980	9980	9980	0
127	20240605	190800	3857650	9980	9980	9980	9980	0
128	20240605	190700	3857650	9980	9980	9980	9980	0
129	20240605	190600	3857650	9980	9980	9980	9980	0
130	20240605	190500	3857650	9980	9980	9980	9980	0
131	20240605	190400	3857650	9980	9980	9980	9980	0
132	20240605	190300	3857650	9980	9980	9980	9980	0
133	20240605	190200	3857650	9980	9980	9980	9980	0
134	20240605	190100	3857650	9980	9980	9980	9980	0
135	20240605	190000	3857650	9980	9980	9980	9980	0
136	20240605	185900	3857650	9980	9980	9980	9980	0
137	20240605	185800	3857650	9980	9980	9980	9980	0
138	20240605	185700	3857650	9980	9980	9980	9980	0
139	20240605	185600	3857650	9980	9980	9980	9980	0
140	20240605	185500	3857650	9980	9980	9980	9980	0
141	20240605	185400	3857650	9980	9980	9980	9980	0
142	20240605	185300	3857650	9980	9980	9980	9980	0
143	20240605	185200	3857650	9980	9980	9980	9980	0
144	20240605	185100	3857650	9980	9980	9980	9980	0
145	20240605	185000	3857650	9980	9980	9980	9980	0
146	20240605	184900	3857650	9980	9980	9980	9980	0
147	20240605	184800	3857650	9980	9980	9980	9980	0
148	20240605	184700	3857650	9980	9980	9980	9980	0
149	20240605	184600	3857650	9980	9980	9980	9980	0
150	20240605	184500	3857650	9980	9980	9980	9980	0
151	20240605	184400	3857650	9980	9980	9980	9980	0
152	20240605	184300	3857650	9980	9980	9980	9980	5
153	20240605	184200	3857650	9980	9980	9980	9980	0
154	20240605	184100	3857650	9980	9980	9980	9980	0
155	20240605	184000	3857650	9980	9980	9980	9980	0
156	20240605	183900	3857650	9980	9980	9980	9980	0
157	20240605	183800	3857650	9980	9980	9980	9980	0
158	20240605	183700	3857650	9980	9980	9980	9980	0
159	20240605	183600	3857650	9980	9980	9980	9980	0
160	20240605	183500	3857650	9980	9980	9980	9980	0
161	20240605	183400	3857650	9980	9980	9980	9980	0
162	20240605	183300	3857650	9980	9980	9980	9980	0
163	20240605	183200	3857650	9980	9980	9980	9980	0
164	20240605	183100	3857650	9980	9980	9980	9980	0
165	20240605	183000	3857650	9980	9980	9980	9980	0
166	20240605	182900	3857650	9980	9980	9980	9980	0
167	20240605	182800	3857650	9980	9980	9980	9980	0
168	20240605	182700	3857650	9980	9980	9980	9980	0
169	20240605	182600	3857650	9980	9980	9980	9980	0
170	20240605	182500	3857650	9980	9980	9980	9980	0
171	20240605	182400	3857650	9980	9980	9980	9980	0
172	20240605	182300	3857650	9980	9980	9980	9980	0
173	20240605	182200	3857650	9980	9980	9980	9980	0
174	20240605	182100	3857650	9980	9980	9980	9980	0
175	20240605	182000	3857650	9980	9980	9980	9980	0
176	20240605	181900	3857650	9980	9980	9980	9980	0
177	20240605	181800	3857650	9980	9980	9980	9980	0
178	20240605	181700	3857650	9980	9980	9980	9980	0
179	20240605	181600	3857650	9980	9980	9980	9980	0
180	20240605	181500	3857650	9980	9980	9980	9980	0
181	20240605	181400	3857650	9980	9980	9980	9980	0
182	20240605	181300	3857650	9980	9980	9980	9980	5
183	20240605	181200	3857650	9980	9980	9980	9980	0
184	20240605	181100	3857650	9980	9980	9980	9980	0
185	20240605	181000	3857650	9980	9980	9980	9980	0
186	20240605	180900	3857650	9980	9980	9980	9980	0
187	20240605	180800	3857650	9980	9980	9980	9980	0
188	20240605	180700	3857650	9980	9980	9980	9980	0
189	20240605	180600	3857650	9980	9980	9980	9980	0
190	20240605	180500	3857650	9980	9980	9980	9980	0
191	20240605	180400	3857650	9980	9980	9980	9980	0
192	20240605	180300	3857650	9980	9980	9980	9980	0
193	20240605	180200	3857650	9980	9980	9980	9980	0
194	20240605	180100	3857650	9980	9980	9980	9980	0
195	20240605	180000	3857650	9980	9980	9980	9980	0
196	20240605	175900	3857650	9980	9980	9980	9980	0
197	20240605	175800	3857650	9980	9980	9980	9980	0
198	20240605	175700	3857650	9980	9980	9980	9980	0
199	20240605	175600	3857650	9980	9980	9980	9980	0
200	20240605	175500	3857650	9980	9980	9980	9980	0
201	20240605	175400	3857650	9980	9980	9980	9980	0
202	20240605	175300	3857650	9980	9980	9980	9980	0
203	20240605	175200	3857650	9980	9980	9980	9980	0
204	20240605	175100	3857650	9980	9980	9980	9980	0
205	20240605	175000	3857650	9980	9980	9980	9980	0
206	20240605	174900	3857650	9980	9980	9980	9980	0
207	20240605	174800	3857650	9980	9980	9980	9980	0
208	20240605	174700	3857650	9980	9980	9980	9980	0
209	20240605	174600	3857650	9980	9980	9980	9980	0
210	20240605	174500	3857650	9980	9980	9980	9980	0
211	20240605	174400	3857650	9980	9980	9980	9980	0
212	20240605	174300	3857650	9980	9980	9980	9980	5
213	20240605	174200	3857650	9980	9980	9980	9980	0
214	20240605	174100	3857650	9980	9980	9980	9980	0
215	20240605	174000	3857650	9980	9980	9980	9980	0
216	20240605	173900	3857650	9980	9980	9980	9980	0
217	20240605	173800	3857650	9980	9980	9980	9980	0
218	20240605	173700	3857650	9980	9980	9980	9980	0
219	20240605	173600	3857650	9980	9980	9980	9980	0
220	20240605	173500	3857650	9980	9980	9980	9980	0
221	20240605	173400	3857650	9980	9980	9980	9980	0
222	20240605	173300	3857650	9980	9980	9980	9980	0
223	20240605	173200	3857650	9980	9980	9980	9980	0
224	20240605	173100	3857650	9980	9980	9980	9980	0
225	20240605	173000	3857650	9980	9980	9980	9980	0
226	20240605	172900	3857650	9980	9980	9980	9980	0
227	20240605	172800	3857650	9980	9980	9980	9980	0
228	20240605	172700	3857650	9980	9980	9980	9980	0
229	20240605	172600	3857650	9980	9980	9980	9980	0
230	20240605	172500	3857650	9980	9980	9980	9980	0
231	20240605	172400	3857650	9980	9980	9980	9980	0
232	20240605	172300	3857650	9980	9980	9980	9980	0
233	20240605	172200	3857650	9980	9980	9980	9980	0
234	20240605	172100	3857650	9980	9980	9980	9980	0
235	20240605	172000	3857650	9980	9980	9980	9980	0
236	20240605	171900	3857650	9980	9980	9980	9980	0
237	20240605	171800	3857650	9980	9980	9980	9980	0
238	20240605	171700	3857650	9980	9980	9980	9980	0
239	20240605	171600	3857650	9980	9980	9980	9980	0
240	20240605	171500	3857650	9980	9980	9980	9980	0
241	20240605	171400	3857650	9980	9980	9980	9980	0
242	20240605	171300	3857650	9980	9980	9980	9980	5
243	20240605	171200	3857650	9980	9980	9980	9980	0
244	20240605	171100	3857650	9980	9980	9980	9980	0
245	20240605	171000	3857650	9980	9980	9980	9980	0
246	20240605	170900	3857650	9980	9980	9980	9980	0
247	20240605	170800	3857650	9980	9980	9980	9980	0
248	20240605	170700	3857650	9980	9980	9980	9980	0
249	20240605	170600	3857650	9980	9980	9980	9980	0
250	20240605	170500	3857650	9980	9980	9980	9980	0
251	20240605	170400	3857650	9980	9980	9980	9980	0
252	20240605	170300	3857650	9980	9980	9980	9980	0
253	20240605	170200	3857650	9980	9980	9980	9980	0
254	20240605	170100	3857650	9980	9980	9980	9980	0
255	20240605	170000	3857650	9980	9980	9980	9980	0
256	20240605	165900	3857650	9980	9980	9980	9980	0
257	20240605	165800	3857650	9980	9980	9980	9980	0
258	20240605	165700	3857650	9980	9980	9980	9980	0
259	20240605	165600	3857650	9980	9980	9980	9980	0
260	20240605	165500	3857650	9980	9980	9980	9980	0
261	20240605	165400	3857650	9980	9980	9980	9980	0
262	20240605	165300	3857650	9980	9980	9980	9980	0
263	20240605	165200	3857650	9980	9980	9980	9980	0
264	20240605	165100	3857650	9980	9980	9980	9980	0
265	20240605	165000	3857650	9980	9980	9980	9980	0
266	20240605	164900	3857650	9980	9980	9980	9980	0
267	20240605	164800	3857650	9980	9980	9980	9980	0
268	20240605	164700	3857650	9980	9980	9980	9980	0
269	20240605	164600	3857650	9980	9980	9980	9980	0
270	20240605	164500	3857650	9980	9980	9980	9980	0
271	20240605	164400	3857650	9980	9980	9980	9980	0
272	20240605	164300	3857650	9980	9980	9980	9980	5
273	20240605	164200	3857650	9980	9980	9980	9980	0
274	20240605	164100	3857650	9980	9980	9980	9980	0
275	20240605	164000	3857650	9980	9980	9980	9980	0
276	20240605	163900	3857650	9980	9980	9980	9980	0
277	20240605	163800	3857650	9980	9980	9980	9980	0
278	20240605	163700	3857650	9980	9980	9980	9980	0
279	20240605	163600	3857650	9980	9980	9980	9980	0
280	20240605	163500	3857650	9980	9980	9980	9980	0
281	20240605	163400	3857650	9980	9980	9980	9980	0
282	20240605	163300	3857650	9980	9980	9980	9980	0
283	20240605	163200	3857650	9980	9980	9980	9980	0
284	20240605	163100	3857650	9980	9980	9980	9980	0
285	20240605	163000	3857650	9980	9980	9980	9980	0
286	20240605	162900	3857650	9980	9980	9980	9980	0
287	20240605	162800	3857650	9980	9980	9980	9980	0
288	20240605	162700	3857650	9980	9980	9980	9980	0
289	20240605	162600	3857650	9980	9980	9980	9980	0
290	20240605	162500	3857650	9980	9980	9980	9980	0
291	20240605	162400	3857650	9980	9980	9980	9980	0
292	20240605	162300	3857650	9980	9980	9980	9980	0
293	20240605	162200	3857650	9980	9980	9980	9980	0
294	20240605	162100	3857650	9980	9980	9980	9980	0
295	20240605	162000	3857650	9980	9980	9980	9980	0
296	20240605	161900	3857650	9980	9980	9980	9980	0
297	20240605	161800	3857650	9980	9980	9980	9980	0
298	20240605	161700	3857650	9980	9980	9980	9980	0
299	20240605	161600	3857650	9980	9980	9980	9980	0
300	20240605	161500	3857650	9980	9980	9980	9980	0
301	20240605	161400	3857650	9980	9980	9980	9980	0
302	20240605	161300	3857650	9980	9980	9980	9980	5
303	20240605	161200	3857650	9980	9980	9980	9980	0
304	20240605	161100	3857650	9980	9980	9980	9980	0
305	20240605	161000	3857650	9980	9980	9980	9980	0
306	20240605	160900	3857650	9980	9980	9980	9980	0
307	20240605	160800	3857650	9980	9980	9980	9980	0
308	20240605	160700	3857650	9980	9980	9980	9980	0
309	20240605	160600	3857650	9980	9980	9980	9980	0
310	20240605	160500	3857650	9980	9980	9980	9980	0
311	20240605	160400	3857650	9980	9980	9980	9980	0
312	20240605	160300	3857650	9980	9980	9980	9980	0
313	20240605	160200	3857650	9980	9980	9980	9980	0
314	20240605	160100	3857650	9980	9980	9980	9980	0
315	20240605	160000	3857650	9980	9980	9980	9980	0
316	20240605	155900	3857650	9980	9980	9980	9980	0
317	20240605	155800	3857650	9980	9980	9980	9980	0
318	20240605	155700	3857650	9980	9980	9980	9980	0
319	20240605	155600	3857650	9980	9980	9980	9980	0
320	20240605	155500	3857650	9980	9980	9980	9980	0
321	20240605	155400	3857650	9980	9980	9980	9980	0
322	20240605	155300	3857650	9980	9980	9980	9980	0
323	20240605	155200	3857650	9980	9980	9980	9980	0
324	20240605	155100	3857650	9980	9980	9980	9980	0
325	20240605	155000	3857650	9980	9980	9980	9980	0
326	20240605	154900	3857650	9980	9980	9980	9980	0
327	20240605	154800	3857650	9980	9980	9980	9980	0
328	20240605	154700	3857650	9980	9980	9980	9980	0
329	20240605	154600	3857650	9980	9980	9980	9980	0
330	20240605	154500	3857650	9980	9980	9980	9980	0
331	20240605	154400	3857650	9980	9980	9980	9980	0
332	20240605	154300	3857650	9980	9980	9980	9980	5
333	20240605	154200	3857650	9980	9980	9980	9980	0
334	20240605	154100	3857650	9980	9980	9980	9980	0
335	20240605	154000	3857650	9980	9980	9980	9980	0
336	20240605	153900	3857650	9980	9980	9980	9980	0
337	20240605	153800	3857650	9980	9980	9980	9980	0
338	20240605	153700	3857650	9980	9980	9980	9980	0
339	20240605	153600	3857650	9980	9980	9980	9980	0
340	20240605	153500	3857650	9980	9980	9980	9980	0
341	20240605	153400	3857650	9980	9980	9980	9980	0
342	20240605	153300	3857650	9980	9980	9980	9980	0
343	20240605	153200	3857650	9980	9980	9980	9980	0
344	20240605	153100	3857650	9980	9980	9980	9980	0
345	20240605	153000	3857650	9980	9980	9980	9980	5
346	20240605	152900	3807750	10440	10440	10440	10440	0
347	20240605	152800	3807750	10440	10440	10440	10440	0
348	20240605	152700	3807750	10440	10440	10440	10440	0
349	20240605	152600	3807750	10440	10440	10440	10440	0
350	20240605	152500	3807750	10440	10440	10440	10440	0
351	20240605	152400	3807750	10440	10440	10440	10440	0
352	20240605	152300	3807750	10440	10440	10440	10440	0
353	20240605	152200	3807750	10440	10440	10440	10440	0
354	20240605	152100	3807750	10440	10440	10440	10440	0
355	20240605	152000	3807750	10440	10440	10440	10440	0
356	20240605	151900	3807750	10440	10440	10440	10440	0
357	20240605	151800	3807750	10440	10440	10440	10440	0
358	20240605	151700	3807750	10440	10440	10440	10440	0
359	20240605	151600	3807750	10440	10440	10440	10440	0
360	20240605	151500	3807750	10440	10440	10440	10440	0
361	20240605	151400	3807750	10440	10440	10440	10440	0
362	20240605	151300	3807750	10440	10440	10440	10440	0
363	20240605	151200	3807750	10440	10440	10440	10440	0
364	20240605	151100	3807750	10440	10440	10440	10440	0
365	20240605	151000	3807750	10440	10440	10440	10440	0
366	20240605	150900	3807750	10440	10440	10440	10440	0
367	20240605	150800	3807750	10440	10440	10440	10440	0
368	20240605	150700	3807750	10440	10440	10440	10440	0
369	20240605	150600	3807750	10440	10440	10440	10440	0
370	20240605	150500	3807750	10440	10440	10440	10440	1
371	20240605	150400	3797310	10460	10460	10460	10460	0
372	20240605	150300	3797310	10460	10460	10460	10460	0
373	20240605	150200	3797310	10460	10460	10460	10460	0
374	20240605	150100	3797310	10460	10460	10460	10460	0
375	20240605	150000	3797310	10460	10460	10460	10460	0
376	20240605	145900	3797310	10460	10460	10460	10460	0
377	20240605	145800	3797310	10460	10460	10460	10460	0
378	20240605	145700	3797310	10460	10460	10460	10460	0
379	20240605	145600	3797310	10460	10460	10460	10460	0
380	20240605	145500	3797310	10460	10460	10460	10460	0
381	20240605	145400	3797310	10460	10460	10460	10460	0
382	20240605	145300	3797310	10460	10460	10460	10460	0
383	20240605	145200	3797310	10460	10460	10460	10460	0
384	20240605	145100	3797310	10460	10460	10460	10460	0
385	20240605	145000	3797310	10460	10460	10460	10460	0
386	20240605	144900	3797310	10460	10460	10460	10460	0
387	20240605	144800	3797310	10460	10460	10460	10460	0
388	20240605	144700	3797310	10460	10460	10460	10460	0
389	20240605	144600	3797310	10460	10460	10460	10460	0
390	20240605	144500	3797310	10460	10460	10460	10460	0
391	20240605	144400	3797310	10460	10460	10460	10460	0
392	20240605	144300	3797310	10460	10460	10460	10460	0
393	20240605	144200	3797310	10460	10460	10460	10460	0
394	20240605	144100	3797310	10460	10460	10460	10460	0
395	20240605	144000	3797310	10460	10460	10460	10460	0
396	20240605	143900	3797310	10460	10460	10460	10460	0
397	20240605	143800	3797310	10460	10460	10460	10460	0
398	20240605	143700	3797310	10460	10460	10460	10460	0
399	20240605	143600	3797310	10460	10460	10460	10460	0
400	20240605	143500	3797310	10460	10460	10460	10460	0
401	20240605	143400	3797310	10460	10460	10460	10460	0
402	20240605	143300	3797310	10460	10460	10460	10460	0
403	20240605	143200	3797310	10460	10460	10460	10460	0
404	20240605	143100	3797310	10460	10460	10460	10460	0
405	20240605	143000	3797310	10460	10460	10460	10460	0
406	20240605	142900	3797310	10460	10460	10460	10460	0
407	20240605	142800	3797310	10460	10460	10460	10460	0
408	20240605	142700	3797310	10460	10460	10460	10460	0
409	20240605	142600	3797310	10460	10460	10460	10460	0
410	20240605	142500	3797310	10460	10460	10460	10460	0
411	20240605	142400	3797310	10460	10460	10460	10460	0
412	20240605	142300	3797310	10460	10460	10460	10460	0
413	20240605	142200	3797310	10460	10460	10460	10460	0
414	20240605	142100	3797310	10460	10460	10460	10460	0
415	20240605	142000	3797310	10460	10460	10460	10460	0
416	20240605	141900	3797310	10460	10460	10460	10460	0
417	20240605	141800	3797310	10460	10460	10460	10460	0
418	20240605	141700	3797310	10460	10460	10460	10460	0
419	20240605	141600	3797310	10460	10460	10460	10460	0
420	20240605	141500	3797310	10460	10460	10460	10460	0
421	20240605	141400	3797310	10460	10460	10460	10460	0
422	20240605	141300	3797310	10460	10460	10460	10460	0
423	20240605	141200	3797310	10460	10460	10460	10460	0
424	20240605	141100	3797310	10460	10460	10460	10460	0
425	20240605	141000	3797310	10460	10460	10460	10460	0
426	20240605	140900	3797310	10460	10460	10460	10460	0
427	20240605	140800	3797310	10460	10460	10460	10460	0
428	20240605	140700	3797310	10460	10460	10460	10460	0
429	20240605	140600	3797310	10460	10460	10460	10460	0
430	20240605	140500	3797310	10460	10460	10460	10460	0
431	20240605	140400	3797310	10460	10460	10460	10460	0
432	20240605	140300	3797310	10460	10460	10460	10460	0
433	20240605	140200	3797310	10460	10460	10460	10460	0
434	20240605	140100	3797310	10460	10460	10460	10460	1
435	20240605	140000	3786850	10470	10470	10470	10470	0
436	20240605	135900	3786850	10470	10470	10470	10470	0
437	20240605	135800	3786850	10470	10470	10470	10470	0
438	20240605	135700	3786850	10470	9960	10470	9960	160
439	20240605	135600	2192030	9960	9960	9960	9960	0
440	20240605	135500	2192030	9960	9960	9960	9960	0
441	20240605	135400	2192030	9960	9960	9960	9960	0
442	20240605	135300	2192030	9960	9960	9960	9960	0
443	20240605	135200	2192030	9960	9960	9960	9960	0
444	20240605	135100	2192030	9960	9960	9960	9960	0
445	20240605	135000	2192030	9960	9960	9960	9960	0
446	20240605	134900	2192030	9960	9960	9960	9960	0
447	20240605	134800	2192030	9960	9960	9960	9960	0
448	20240605	134700	2192030	9960	9960	9960	9960	0
449	20240605	134600	2192030	9960	9960	9960	9960	0
450	20240605	134500	2192030	9960	9960	9960	9960	0
451	20240605	134400	2192030	9960	9960	9960	9960	0
452	20240605	134300	2192030	9960	9960	9960	9960	0
453	20240605	134200	2192030	9960	9960	9960	9960	0
454	20240605	134100	2192030	9960	9960	9960	9960	0
455	20240605	134000	2192030	9960	9960	9960	9960	0
456	20240605	133900	2192030	9960	9960	9960	9960	0
457	20240605	133800	2192030	9960	9960	9960	9960	0
458	20240605	133700	2192030	9960	9960	9960	9960	0
459	20240605	133600	2192030	9960	9960	9960	9960	0
460	20240605	133500	2192030	9960	9960	9960	9960	0
461	20240605	133400	2192030	9960	9960	9960	9960	0
462	20240605	133300	2192030	9960	9960	9960	9960	0
463	20240605	133200	2192030	9960	9960	9960	9960	0
464	20240605	133100	2192030	9960	9960	9960	9960	0
465	20240605	133000	2192030	9960	9960	9960	9960	0
466	20240605	132900	2192030	9960	9960	9960	9960	0
467	20240605	132800	2192030	9960	9960	9960	9960	0
468	20240605	132700	2192030	9960	9960	9960	9960	0
469	20240605	132600	2192030	9960	9960	9960	9960	0
470	20240605	132500	2192030	9960	9960	9960	9960	0
471	20240605	132400	2192030	9960	9960	9960	9960	0
472	20240605	132300	2192030	9960	9960	9960	9960	0
473	20240605	132200	2192030	9960	9960	9960	9960	0
474	20240605	132100	2192030	9960	9960	9960	9960	0
475	20240605	132000	2192030	9960	9960	9960	9960	0
476	20240605	131900	2192030	9960	9960	9960	9960	0
477	20240605	131800	2192030	9960	9960	9960	9960	0
478	20240605	131700	2192030	9960	9960	9960	9960	0
479	20240605	131600	2192030	9960	9960	9960	9960	0
480	20240605	131500	2192030	9960	9960	9960	9960	0
481	20240605	131400	2192030	9960	9960	9960	9960	0
482	20240605	131300	2192030	9960	9960	9960	9960	0
483	20240605	131200	2192030	9960	9960	9960	9960	0
484	20240605	131100	2192030	9960	9960	9960	9960	0
485	20240605	131000	2192030	9960	9960	9960	9960	0
486	20240605	130900	2192030	9960	9960	9960	9960	0
487	20240605	130800	2192030	9960	9960	9960	9960	0
488	20240605	130700	2192030	9960	9960	9960	9960	0
489	20240605	130600	2192030	9960	9960	9960	9960	0
490	20240605	130500	2192030	9960	9960	9960	9960	0
491	20240605	130400	2192030	9960	9960	9960	9960	0
492	20240605	130300	2192030	9960	9960	9960	9960	0
493	20240605	130200	2192030	9960	9960	9960	9960	0
494	20240605	130100	2192030	9960	9960	9960	9960	0
495	20240605	130000	2192030	9960	9960	9960	9960	0
496	20240605	125900	2192030	9960	9960	9960	9960	0
497	20240605	125800	2192030	9960	9960	9960	9960	0
498	20240605	125700	2192030	9960	9960	9960	9960	0
499	20240605	125600	2192030	9960	9960	9960	9960	0
500	20240605	125500	2192030	9960	9960	9960	9960	0
501	20240605	125400	2192030	9960	9960	9960	9960	0
502	20240605	125300	2192030	9960	9960	9960	9960	0
503	20240605	125200	2192030	9960	9960	9960	9960	0
504	20240605	125100	2192030	9960	9960	9960	9960	0
505	20240605	125000	2192030	9960	9960	9960	9960	0
506	20240605	124900	2192030	9960	9960	9960	9960	0
507	20240605	124800	2192030	9960	9960	9960	9960	0
508	20240605	124700	2192030	9960	9960	9960	9960	0
509	20240605	124600	2192030	9960	9960	9960	9960	0
510	20240605	124500	2192030	9960	9960	9960	9960	0
511	20240605	124400	2192030	9960	9960	9960	9960	0
512	20240605	124300	2192030	9960	9960	9960	9960	0
513	20240605	124200	2192030	9960	9960	9960	9960	0
514	20240605	124100	2192030	9960	9960	9960	9960	0
515	20240605	124000	2192030	9960	9960	9960	9960	0
516	20240605	123900	2192030	9960	9960	9960	9960	0
517	20240605	123800	2192030	9960	9960	9960	9960	0
518	20240605	123700	2192030	9960	9960	9960	9960	0
519	20240605	123600	2192030	9960	9960	9960	9960	0
520	20240605	123500	2192030	9960	9960	9960	9960	0
521	20240605	123400	2192030	9960	9960	9960	9960	0
522	20240605	123300	2192030	9960	9960	9960	9960	0
523	20240605	123200	2192030	9960	9960	9960	9960	0
524	20240605	123100	2192030	9960	9960	9960	9960	0
525	20240605	123000	2192030	9960	9960	9960	9960	0
526	20240605	122900	2192030	9960	9960	9960	9960	0
527	20240605	122800	2192030	9960	9960	9960	9960	0
528	20240605	122700	2192030	9960	9960	9960	9960	1
529	20240605	122600	2182070	9610	9610	9610	9610	0
530	20240605	122500	2182070	9610	9610	9610	9610	0
531	20240605	122400	2182070	9610	9610	9610	9610	0
532	20240605	122300	2182070	9610	9610	9610	9610	0
533	20240605	122200	2182070	9610	9610	9610	9610	0
534	20240605	122100	2182070	9610	9610	9610	9610	0
535	20240605	122000	2182070	9610	9610	9610	9610	0
536	20240605	121900	2182070	9610	9610	9610	9610	0
537	20240605	121800	2182070	9610	9610	9610	9610	0
538	20240605	121700	2182070	9610	9610	9610	9610	0
539	20240605	121600	2182070	9610	9610	9610	9610	0
540	20240605	121500	2182070	9610	9610	9610	9610	0
541	20240605	121400	2182070	9610	9610	9610	9610	0
542	20240605	121300	2182070	9610	9610	9610	9610	0
543	20240605	121200	2182070	9610	9610	9610	9610	0
544	20240605	121100	2182070	9610	9610	9610	9610	0
545	20240605	121000	2182070	9610	9610	9610	9610	0
546	20240605	120900	2182070	9610	9610	9610	9610	0
547	20240605	120800	2182070	9610	9610	9610	9610	0
548	20240605	120700	2182070	9610	9610	9610	9610	0
549	20240605	120600	2182070	9610	9610	9610	9610	0
550	20240605	120500	2182070	9610	9610	9610	9610	0
551	20240605	120400	2182070	9610	9610	9610	9610	0
552	20240605	120300	2182070	9610	9610	9610	9610	0
553	20240605	120200	2182070	9610	9610	9610	9610	0
554	20240605	120100	2182070	9610	9610	9610	9610	0
555	20240605	120000	2182070	9610	9610	9610	9610	0
556	20240605	115900	2182070	9610	9610	9610	9610	0
557	20240605	115800	2182070	9610	9610	9610	9610	0
558	20240605	115700	2182070	9610	9610	9610	9610	0
559	20240605	115600	2182070	9610	9610	9610	9610	0
560	20240605	115500	2182070	9610	9610	9610	9610	0
561	20240605	115400	2182070	9610	9610	9610	9610	0
562	20240605	115300	2182070	9610	9610	9610	9610	0
563	20240605	115200	2182070	9610	9610	9610	9610	0
564	20240605	115100	2182070	9610	9610	9610	9610	0
565	20240605	115000	2182070	9610	9610	9610	9610	0
566	20240605	114900	2182070	9610	9610	9610	9610	0
567	20240605	114800	2182070	9610	9610	9610	9610	0
568	20240605	114700	2182070	9610	9610	9610	9610	0
569	20240605	114600	2182070	9610	9610	9610	9610	0
570	20240605	114500	2182070	9610	9610	9610	9610	0
571	20240605	114400	2182070	9610	9610	9610	9610	0
572	20240605	114300	2182070	9610	9610	9610	9610	0
573	20240605	114200	2182070	9610	9610	9610	9610	0
574	20240605	114100	2182070	9610	9610	9610	9610	0
575	20240605	114000	2182070	9610	9610	9610	9610	0
576	20240605	113900	2182070	9610	9610	9610	9610	0
577	20240605	113800	2182070	9610	9610	9610	9610	0
578	20240605	113700	2182070	9610	9610	9610	9610	0
579	20240605	113600	2182070	9610	9610	9610	9610	0
580	20240605	113500	2182070	9610	9610	9610	9610	0
581	20240605	113400	2182070	9610	9610	9610	9610	0
582	20240605	113300	2182070	9610	9610	9610	9610	0
583	20240605	113200	2182070	9610	9610	9610	9610	0
584	20240605	113100	2182070	9610	9610	9610	9610	0
585	20240605	113000	2182070	9610	9610	9610	9610	0
586	20240605	112900	2182070	9610	9610	9610	9610	0
587	20240605	112800	2182070	9610	9610	9610	9610	0
588	20240605	112700	2182070	9610	9610	9610	9610	0
589	20240605	112600	2182070	9610	9610	9610	9610	0
590	20240605	112500	2182070	9610	9610	9610	9610	0
591	20240605	112400	2182070	9610	9610	9610	9610	0
592	20240605	112300	2182070	9610	9610	9610	9610	0
593	20240605	112200	2182070	9610	9610	9610	9610	0
594	20240605	112100	2182070	9610	9610	9610	9610	0
595	20240605	112000	2182070	9610	9610	9610	9610	4
596	20240605	111900	2143630	9610	9610	9610	9610	0
597	20240605	111800	2143630	9610	9610	9610	9610	17
598	20240605	111700	1980260	9610	9610	9610	9610	0
599	20240605	111600	1980260	9610	9610	9610	9610	0
600	20240605	111500	1980260	9610	9610	9610	9610	0
601	20240605	111400	1980260	9610	9610	9610	9610	0
602	20240605	111300	1980260	9610	9610	9610	9610	0
603	20240605	111200	1980260	9610	9620	9620	9610	204
604	20240605	111100	19580	9620	9620	9620	9620	0
605	20240605	111000	19580	9620	9620	9620	9620	0
606	20240605	110900	19580	9620	9620	9620	9620	0
607	20240605	110800	19580	9620	9620	9620	9620	0
608	20240605	110700	19580	9620	9620	9620	9620	0
609	20240605	110600	19580	9620	9620	9620	9620	0
610	20240605	110500	19580	9620	9620	9620	9620	0
611	20240605	110400	19580	9620	9620	9620	9620	0
612	20240605	110300	19580	9620	9620	9620	9620	0
613	20240605	110200	19580	9620	9620	9620	9620	0
614	20240605	110100	19580	9620	9620	9620	9620	0
615	20240605	110000	19580	9620	9620	9620	9620	0
616	20240605	105900	19580	9620	9620	9620	9620	0
617	20240605	105800	19580	9620	9620	9620	9620	0
618	20240605	105700	19580	9620	9620	9620	9620	0
619	20240605	105600	19580	9620	9620	9620	9620	0
620	20240605	105500	19580	9620	9620	9620	9620	0
621	20240605	105400	19580	9620	9620	9620	9620	0
622	20240605	105300	19580	9620	9620	9620	9620	0
623	20240605	105200	19580	9620	9620	9620	9620	0
624	20240605	105100	19580	9620	9620	9620	9620	0
625	20240605	105000	19580	9620	9620	9620	9620	0
626	20240605	104900	19580	9620	9620	9620	9620	0
627	20240605	104800	19580	9620	9620	9620	9620	0
628	20240605	104700	19580	9620	9620	9620	9620	1
629	20240605	104600	9960	9960	9960	9960	9960	0
630	20240605	104500	9960	9960	9960	9960	9960	0
631	20240605	104400	9960	9960	9960	9960	9960	0
632	20240605	104300	9960	9960	9960	9960	9960	0
633	20240605	104200	9960	9960	9960	9960	9960	0
634	20240605	104100	9960	9960	9960	9960	9960	0
635	20240605	104000	9960	9960	9960	9960	9960	0
636	20240605	103900	9960	9960	9960	9960	9960	0
637	20240605	103800	9960	9960	9960	9960	9960	0
638	20240605	103700	9960	9960	9960	9960	9960	0
639	20240605	103600	9960	9960	9960	9960	9960	0
640	20240605	103500	9960	9960	9960	9960	9960	0
641	20240605	103400	9960	9960	9960	9960	9960	0
642	20240605	103300	9960	9960	9960	9960	9960	0
643	20240605	103200	9960	9960	9960	9960	9960	0
644	20240605	103100	9960	9960	9960	9960	9960	0
645	20240605	103000	9960	9960	9960	9960	9960	0
646	20240605	102900	9960	9960	9960	9960	9960	0
647	20240605	102800	9960	9960	9960	9960	9960	0
648	20240605	102700	9960	9960	9960	9960	9960	0
649	20240605	102600	9960	9960	9960	9960	9960	0
650	20240605	102500	9960	9960	9960	9960	9960	0
651	20240605	102400	9960	9960	9960	9960	9960	0
652	20240605	102300	9960	9960	9960	9960	9960	0
653	20240605	102200	9960	9960	9960	9960	9960	0
654	20240605	102100	9960	9960	9960	9960	9960	0
655	20240605	102000	9960	9960	9960	9960	9960	0
656	20240605	101900	9960	9960	9960	9960	9960	0
657	20240605	101800	9960	9960	9960	9960	9960	0
658	20240605	101700	9960	9960	9960	9960	9960	0
659	20240605	101600	9960	9960	9960	9960	9960	0
660	20240605	101500	9960	9960	9960	9960	9960	0
661	20240605	101400	9960	9960	9960	9960	9960	0
662	20240605	101300	9960	9960	9960	9960	9960	0
663	20240605	101200	9960	9960	9960	9960	9960	0
664	20240605	101100	9960	9960	9960	9960	9960	0
665	20240605	101000	9960	9960	9960	9960	9960	0
666	20240605	100900	9960	9960	9960	9960	9960	0
667	20240605	100800	9960	9960	9960	9960	9960	0
668	20240605	100700	9960	9960	9960	9960	9960	0
669	20240605	100600	9960	9960	9960	9960	9960	0
670	20240605	100500	9960	9960	9960	9960	9960	0
671	20240605	100400	9960	9960	9960	9960	9960	0
672	20240605	100300	9960	9960	9960	9960	9960	0
673	20240605	100200	9960	9960	9960	9960	9960	0
674	20240605	100100	9960	9960	9960	9960	9960	0
675	20240605	100000	9960	9960	9960	9960	9960	0
676	20240605	095900	9960	9960	9960	9960	9960	0
677	20240605	095800	9960	9960	9960	9960	9960	0
678	20240605	095700	9960	9960	9960	9960	9960	0
679	20240605	095600	9960	9960	9960	9960	9960	0
680	20240605	095500	9960	9960	9960	9960	9960	0
681	20240605	095400	9960	9960	9960	9960	9960	0
682	20240605	095300	9960	9960	9960	9960	9960	0
683	20240605	095200	9960	9960	9960	9960	9960	0
684	20240605	095100	9960	9960	9960	9960	9960	0
685	20240605	095000	9960	9960	9960	9960	9960	0
686	20240605	094900	9960	9960	9960	9960	9960	0
687	20240605	094800	9960	9960	9960	9960	9960	0
688	20240605	094700	9960	9960	9960	9960	9960	0
689	20240605	094600	9960	9960	9960	9960	9960	0
690	20240605	094500	9960	9960	9960	9960	9960	0
691	20240605	094400	9960	9960	9960	9960	9960	0
692	20240605	094300	9960	9960	9960	9960	9960	0
693	20240605	094200	9960	9960	9960	9960	9960	0
694	20240605	094100	9960	9960	9960	9960	9960	0
695	20240605	094000	9960	9960	9960	9960	9960	0
696	20240605	093900	9960	9960	9960	9960	9960	0
697	20240605	093800	9960	9960	9960	9960	9960	0
698	20240605	093700	9960	9960	9960	9960	9960	0
699	20240605	093600	9960	9960	9960	9960	9960	0
700	20240605	093500	9960	9960	9960	9960	9960	0
701	20240605	093400	9960	9960	9960	9960	9960	0
702	20240605	093300	9960	9960	9960	9960	9960	0
703	20240605	093200	9960	9960	9960	9960	9960	0
704	20240605	093100	9960	9960	9960	9960	9960	0
705	20240605	093000	9960	9960	9960	9960	9960	1
706	20240605	092900	0	9960	9960	9960	9960	0
707	20240605	092800	0	9960	9960	9960	9960	0
708	20240605	092700	0	9960	9960	9960	9960	0
709	20240605	092600	0	9960	9960	9960	9960	0
710	20240605	092500	0	9960	9960	9960	9960	0
711	20240605	092400	0	9960	9960	9960	9960	0
712	20240605	092300	0	9960	9960	9960	9960	0
713	20240605	092200	0	9960	9960	9960	9960	0
714	20240605	092100	0	9960	9960	9960	9960	0
715	20240605	092000	0	9960	9960	9960	9960	0
716	20240605	091900	0	9960	9960	9960	9960	0
717	20240605	091800	0	9960	9960	9960	9960	0
718	20240605	091700	0	9960	9960	9960	9960	0
719	20240605	091600	0	9960	9960	9960	9960	0
720	20240605	091500	0	9960	9960	9960	9960	0
721	20240605	091400	0	9960	9960	9960	9960	0
722	20240605	091300	0	9960	9960	9960	9960	0
723	20240605	091200	0	9960	9960	9960	9960	0
724	20240605	091100	0	9960	9960	9960	9960	0
725	20240605	091000	0	9960	9960	9960	9960	0
726	20240605	090900	0	9960	9960	9960	9960	0
727	20240605	090800	0	9960	9960	9960	9960	0
728	20240605	090700	0	9960	9960	9960	9960	0
729	20240605	090600	0	9960	9960	9960	9960	0
730	20240605	090500	0	9960	9960	9960	9960	0
731	20240605	090400	0	9960	9960	9960	9960	0
732	20240605	090300	0	9960	9960	9960	9960	0
733	20240605	090200	0	9960	9960	9960	9960	0
734	20240605	090100	0	9960	9960	9960	9960	0
735	20240605	090000	0	9960	9960	9960	9960	0