KissMeData/109860/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201400	29478830	9200	9200	9200	9200	3
3	20240604	201300	29478830	9200	9200	9200	9200	0
4	20240604	201200	29478830	9200	9200	9200	9200	0
5	20240604	201100	29478830	9200	9200	9200	9200	0
6	20240604	201000	29478830	9200	9200	9200	9200	0
7	20240604	200900	29478830	9200	9200	9200	9200	0
8	20240604	200800	29478830	9200	9200	9200	9200	0
9	20240604	200700	29478830	9200	9200	9200	9200	0
10	20240604	200600	29478830	9200	9200	9200	9200	0
11	20240604	200500	29478830	9200	9200	9200	9200	0
12	20240604	200400	29478830	9200	9200	9200	9200	0
13	20240604	200300	29478830	9200	9200	9200	9200	0
14	20240604	200200	29478830	9200	9200	9200	9200	0
15	20240604	200100	29478830	9200	9200	9200	9200	0
16	20240604	200000	29478830	9200	9200	9200	9200	0
17	20240604	195900	29478830	9200	9200	9200	9200	0
18	20240604	195800	29478830	9200	9200	9200	9200	0
19	20240604	195700	29478830	9200	9200	9200	9200	0
20	20240604	195600	29478830	9200	9200	9200	9200	0
21	20240604	195500	29478830	9200	9200	9200	9200	0
22	20240604	195400	29478830	9200	9200	9200	9200	0
23	20240604	195300	29478830	9200	9200	9200	9200	0
24	20240604	195200	29478830	9200	9200	9200	9200	0
25	20240604	195100	29478830	9200	9200	9200	9200	0
26	20240604	195000	29478830	9200	9200	9200	9200	0
27	20240604	194900	29478830	9200	9200	9200	9200	0
28	20240604	194800	29478830	9200	9200	9200	9200	0
29	20240604	194700	29478830	9200	9200	9200	9200	0
30	20240604	194600	29478830	9200	9200	9200	9200	0
31	20240604	194500	29478830	9200	9200	9200	9200	0
32	20240604	194400	29478830	9200	9200	9200	9200	3
33	20240604	194300	29478830	9200	9200	9200	9200	0
34	20240604	194200	29478830	9200	9200	9200	9200	0
35	20240604	194100	29478830	9200	9200	9200	9200	0
36	20240604	194000	29478830	9200	9200	9200	9200	0
37	20240604	193900	29478830	9200	9200	9200	9200	0
38	20240604	193800	29478830	9200	9200	9200	9200	0
39	20240604	193700	29478830	9200	9200	9200	9200	0
40	20240604	193600	29478830	9200	9200	9200	9200	0
41	20240604	193500	29478830	9200	9200	9200	9200	0
42	20240604	193400	29478830	9200	9200	9200	9200	0
43	20240604	193300	29478830	9200	9200	9200	9200	0
44	20240604	193200	29478830	9200	9200	9200	9200	0
45	20240604	193100	29478830	9200	9200	9200	9200	0
46	20240604	193000	29478830	9200	9200	9200	9200	0
47	20240604	192900	29478830	9200	9200	9200	9200	0
48	20240604	192800	29478830	9200	9200	9200	9200	0
49	20240604	192700	29478830	9200	9200	9200	9200	0
50	20240604	192600	29478830	9200	9200	9200	9200	0
51	20240604	192500	29478830	9200	9200	9200	9200	0
52	20240604	192400	29478830	9200	9200	9200	9200	0
53	20240604	192300	29478830	9200	9200	9200	9200	0
54	20240604	192200	29478830	9200	9200	9200	9200	0
55	20240604	192100	29478830	9200	9200	9200	9200	0
56	20240604	192000	29478830	9200	9200	9200	9200	0
57	20240604	191900	29478830	9200	9200	9200	9200	0
58	20240604	191800	29478830	9200	9200	9200	9200	0
59	20240604	191700	29478830	9200	9200	9200	9200	0
60	20240604	191600	29478830	9200	9200	9200	9200	0
61	20240604	191500	29478830	9200	9200	9200	9200	0
62	20240604	191400	29478830	9200	9200	9200	9200	3
63	20240604	191300	29478830	9200	9200	9200	9200	0
64	20240604	191200	29478830	9200	9200	9200	9200	0
65	20240604	191100	29478830	9200	9200	9200	9200	0
66	20240604	191000	29478830	9200	9200	9200	9200	0
67	20240604	190900	29478830	9200	9200	9200	9200	0
68	20240604	190800	29478830	9200	9200	9200	9200	0
69	20240604	190700	29478830	9200	9200	9200	9200	0
70	20240604	190600	29478830	9200	9200	9200	9200	0
71	20240604	190500	29478830	9200	9200	9200	9200	0
72	20240604	190400	29478830	9200	9200	9200	9200	0
73	20240604	190300	29478830	9200	9200	9200	9200	0
74	20240604	190200	29478830	9200	9200	9200	9200	0
75	20240604	190100	29478830	9200	9200	9200	9200	0
76	20240604	190000	29478830	9200	9200	9200	9200	0
77	20240604	185900	29478830	9200	9200	9200	9200	0
78	20240604	185800	29478830	9200	9200	9200	9200	0
79	20240604	185700	29478830	9200	9200	9200	9200	0
80	20240604	185600	29478830	9200	9200	9200	9200	0
81	20240604	185500	29478830	9200	9200	9200	9200	0
82	20240604	185400	29478830	9200	9200	9200	9200	0
83	20240604	185300	29478830	9200	9200	9200	9200	0
84	20240604	185200	29478830	9200	9200	9200	9200	0
85	20240604	185100	29478830	9200	9200	9200	9200	0
86	20240604	185000	29478830	9200	9200	9200	9200	0
87	20240604	184900	29478830	9200	9200	9200	9200	0
88	20240604	184800	29478830	9200	9200	9200	9200	0
89	20240604	184700	29478830	9200	9200	9200	9200	0
90	20240604	184600	29478830	9200	9200	9200	9200	0
91	20240604	184500	29478830	9200	9200	9200	9200	0
92	20240604	184400	29478830	9200	9200	9200	9200	3
93	20240604	184300	29478830	9200	9200	9200	9200	0
94	20240604	184200	29478830	9200	9200	9200	9200	0
95	20240604	184100	29478830	9200	9200	9200	9200	0
96	20240604	184000	29478830	9200	9200	9200	9200	0
97	20240604	183900	29478830	9200	9200	9200	9200	0
98	20240604	183800	29478830	9200	9200	9200	9200	0
99	20240604	183700	29478830	9200	9200	9200	9200	0
100	20240604	183600	29478830	9200	9200	9200	9200	0
101	20240604	183500	29478830	9200	9200	9200	9200	0
102	20240604	183400	29478830	9200	9200	9200	9200	0
103	20240604	183300	29478830	9200	9200	9200	9200	0
104	20240604	183200	29478830	9200	9200	9200	9200	0
105	20240604	183100	29478830	9200	9200	9200	9200	0
106	20240604	183000	29478830	9200	9200	9200	9200	0
107	20240604	182900	29478830	9200	9200	9200	9200	0
108	20240604	182800	29478830	9200	9200	9200	9200	0
109	20240604	182700	29478830	9200	9200	9200	9200	0
110	20240604	182600	29478830	9200	9200	9200	9200	0
111	20240604	182500	29478830	9200	9200	9200	9200	0
112	20240604	182400	29478830	9200	9200	9200	9200	0
113	20240604	182300	29478830	9200	9200	9200	9200	0
114	20240604	182200	29478830	9200	9200	9200	9200	0
115	20240604	182100	29478830	9200	9200	9200	9200	0
116	20240604	182000	29478830	9200	9200	9200	9200	0
117	20240604	181900	29478830	9200	9200	9200	9200	0
118	20240604	181800	29478830	9200	9200	9200	9200	0
119	20240604	181700	29478830	9200	9200	9200	9200	0
120	20240604	181600	29478830	9200	9200	9200	9200	0
121	20240604	181500	29478830	9200	9200	9200	9200	0
122	20240604	181400	29478830	9200	9200	9200	9200	3
123	20240604	181300	29478830	9200	9200	9200	9200	0
124	20240604	181200	29478830	9200	9200	9200	9200	0
125	20240604	181100	29478830	9200	9200	9200	9200	0
126	20240604	181000	29478830	9200	9200	9200	9200	0
127	20240604	180900	29478830	9200	9200	9200	9200	0
128	20240604	180800	29478830	9200	9200	9200	9200	0
129	20240604	180700	29478830	9200	9200	9200	9200	0
130	20240604	180600	29478830	9200	9200	9200	9200	0
131	20240604	180500	29478830	9200	9200	9200	9200	0
132	20240604	180400	29478830	9200	9200	9200	9200	0
133	20240604	180300	29478830	9200	9200	9200	9200	0
134	20240604	180200	29478830	9200	9200	9200	9200	0
135	20240604	180100	29478830	9200	9200	9200	9200	0
136	20240604	180000	29478830	9200	9200	9200	9200	0
137	20240604	175900	29478830	9200	9200	9200	9200	0
138	20240604	175800	29478830	9200	9200	9200	9200	0
139	20240604	175700	29478830	9200	9200	9200	9200	0
140	20240604	175600	29478830	9200	9200	9200	9200	0
141	20240604	175500	29478830	9200	9200	9200	9200	0
142	20240604	175400	29478830	9200	9200	9200	9200	0
143	20240604	175300	29478830	9200	9200	9200	9200	0
144	20240604	175200	29478830	9200	9200	9200	9200	0
145	20240604	175100	29478830	9200	9200	9200	9200	0
146	20240604	175000	29478830	9200	9200	9200	9200	0
147	20240604	174900	29478830	9200	9200	9200	9200	0
148	20240604	174800	29478830	9200	9200	9200	9200	0
149	20240604	174700	29478830	9200	9200	9200	9200	0
150	20240604	174600	29478830	9200	9200	9200	9200	0
151	20240604	174500	29478830	9200	9200	9200	9200	0
152	20240604	174400	29478830	9200	9200	9200	9200	3
153	20240604	174300	29478830	9200	9200	9200	9200	0
154	20240604	174200	29478830	9200	9200	9200	9200	0
155	20240604	174100	29478830	9200	9200	9200	9200	0
156	20240604	174000	29478830	9200	9200	9200	9200	0
157	20240604	173900	29478830	9200	9200	9200	9200	0
158	20240604	173800	29478830	9200	9200	9200	9200	0
159	20240604	173700	29478830	9200	9200	9200	9200	0
160	20240604	173600	29478830	9200	9200	9200	9200	0
161	20240604	173500	29478830	9200	9200	9200	9200	0
162	20240604	173400	29478830	9200	9200	9200	9200	0
163	20240604	173300	29478830	9200	9200	9200	9200	0
164	20240604	173200	29478830	9200	9200	9200	9200	0
165	20240604	173100	29478830	9200	9200	9200	9200	0
166	20240604	173000	29478830	9200	9200	9200	9200	0
167	20240604	172900	29478830	9200	9200	9200	9200	0
168	20240604	172800	29478830	9200	9200	9200	9200	0
169	20240604	172700	29478830	9200	9200	9200	9200	0
170	20240604	172600	29478830	9200	9200	9200	9200	0
171	20240604	172500	29478830	9200	9200	9200	9200	0
172	20240604	172400	29478830	9200	9200	9200	9200	0
173	20240604	172300	29478830	9200	9200	9200	9200	0
174	20240604	172200	29478830	9200	9200	9200	9200	0
175	20240604	172100	29478830	9200	9200	9200	9200	0
176	20240604	172000	29478830	9200	9200	9200	9200	0
177	20240604	171900	29478830	9200	9200	9200	9200	0
178	20240604	171800	29478830	9200	9200	9200	9200	0
179	20240604	171700	29478830	9200	9200	9200	9200	0
180	20240604	171600	29478830	9200	9200	9200	9200	0
181	20240604	171500	29478830	9200	9200	9200	9200	0
182	20240604	171400	29478830	9200	9200	9200	9200	3
183	20240604	171300	29478830	9200	9200	9200	9200	0
184	20240604	171200	29478830	9200	9200	9200	9200	0
185	20240604	171100	29478830	9200	9200	9200	9200	0
186	20240604	171000	29478830	9200	9200	9200	9200	0
187	20240604	170900	29478830	9200	9200	9200	9200	0
188	20240604	170800	29478830	9200	9200	9200	9200	0
189	20240604	170700	29478830	9200	9200	9200	9200	0
190	20240604	170600	29478830	9200	9200	9200	9200	0
191	20240604	170500	29478830	9200	9200	9200	9200	0
192	20240604	170400	29478830	9200	9200	9200	9200	0
193	20240604	170300	29478830	9200	9200	9200	9200	0
194	20240604	170200	29478830	9200	9200	9200	9200	0
195	20240604	170100	29478830	9200	9200	9200	9200	0
196	20240604	170000	29478830	9200	9200	9200	9200	0
197	20240604	165900	29478830	9200	9200	9200	9200	0
198	20240604	165800	29478830	9200	9200	9200	9200	0
199	20240604	165700	29478830	9200	9200	9200	9200	0
200	20240604	165600	29478830	9200	9200	9200	9200	0
201	20240604	165500	29478830	9200	9200	9200	9200	0
202	20240604	165400	29478830	9200	9200	9200	9200	0
203	20240604	165300	29478830	9200	9200	9200	9200	0
204	20240604	165200	29478830	9200	9200	9200	9200	0
205	20240604	165100	29478830	9200	9200	9200	9200	0
206	20240604	165000	29478830	9200	9200	9200	9200	0
207	20240604	164900	29478830	9200	9200	9200	9200	0
208	20240604	164800	29478830	9200	9200	9200	9200	0
209	20240604	164700	29478830	9200	9200	9200	9200	0
210	20240604	164600	29478830	9200	9200	9200	9200	0
211	20240604	164500	29478830	9200	9200	9200	9200	0
212	20240604	164400	29478830	9200	9200	9200	9200	3
213	20240604	164300	29478830	9200	9200	9200	9200	0
214	20240604	164200	29478830	9200	9200	9200	9200	0
215	20240604	164100	29478830	9200	9200	9200	9200	0
216	20240604	164000	29478830	9200	9200	9200	9200	0
217	20240604	163900	29478830	9200	9200	9200	9200	0
218	20240604	163800	29478830	9200	9200	9200	9200	0
219	20240604	163700	29478830	9200	9200	9200	9200	0
220	20240604	163600	29478830	9200	9200	9200	9200	0
221	20240604	163500	29478830	9200	9200	9200	9200	0
222	20240604	163400	29478830	9200	9200	9200	9200	0
223	20240604	163300	29478830	9200	9200	9200	9200	0
224	20240604	163200	29478830	9200	9200	9200	9200	0
225	20240604	163100	29478830	9200	9200	9200	9200	0
226	20240604	163000	29478830	9200	9200	9200	9200	0
227	20240604	162900	29478830	9200	9200	9200	9200	0
228	20240604	162800	29478830	9200	9200	9200	9200	0
229	20240604	162700	29478830	9200	9200	9200	9200	0
230	20240604	162600	29478830	9200	9200	9200	9200	0
231	20240604	162500	29478830	9200	9200	9200	9200	0
232	20240604	162400	29478830	9200	9200	9200	9200	0
233	20240604	162300	29478830	9200	9200	9200	9200	0
234	20240604	162200	29478830	9200	9200	9200	9200	0
235	20240604	162100	29478830	9200	9200	9200	9200	0
236	20240604	162000	29478830	9200	9200	9200	9200	0
237	20240604	161900	29478830	9200	9200	9200	9200	0
238	20240604	161800	29478830	9200	9200	9200	9200	0
239	20240604	161700	29478830	9200	9200	9200	9200	0
240	20240604	161600	29478830	9200	9200	9200	9200	0
241	20240604	161500	29478830	9200	9200	9200	9200	0
242	20240604	161400	29478830	9200	9200	9200	9200	3
243	20240604	161300	29478830	9200	9200	9200	9200	0
244	20240604	161200	29478830	9200	9200	9200	9200	0
245	20240604	161100	29478830	9200	9200	9200	9200	0
246	20240604	161000	29478830	9200	9200	9200	9200	0
247	20240604	160900	29478830	9200	9200	9200	9200	0
248	20240604	160800	29478830	9200	9200	9200	9200	0
249	20240604	160700	29478830	9200	9200	9200	9200	0
250	20240604	160600	29478830	9200	9200	9200	9200	0
251	20240604	160500	29478830	9200	9200	9200	9200	0
252	20240604	160400	29478830	9200	9200	9200	9200	0
253	20240604	160300	29478830	9200	9200	9200	9200	0
254	20240604	160200	29478830	9200	9200	9200	9200	0
255	20240604	160100	29478830	9200	9200	9200	9200	0
256	20240604	160000	29478830	9200	9200	9200	9200	0
257	20240604	155900	29478830	9200	9200	9200	9200	0
258	20240604	155800	29478830	9200	9200	9200	9200	0
259	20240604	155700	29478830	9200	9200	9200	9200	0
260	20240604	155600	29478830	9200	9200	9200	9200	0
261	20240604	155500	29478830	9200	9200	9200	9200	0
262	20240604	155400	29478830	9200	9200	9200	9200	0
263	20240604	155300	29478830	9200	9200	9200	9200	0
264	20240604	155200	29478830	9200	9200	9200	9200	0
265	20240604	155100	29478830	9200	9200	9200	9200	0
266	20240604	155000	29478830	9200	9200	9200	9200	0
267	20240604	154900	29478830	9200	9200	9200	9200	0
268	20240604	154800	29478830	9200	9200	9200	9200	0
269	20240604	154700	29478830	9200	9200	9200	9200	0
270	20240604	154600	29478830	9200	9200	9200	9200	0
271	20240604	154500	29478830	9200	9200	9200	9200	0
272	20240604	154400	29478830	9200	9200	9200	9200	3
273	20240604	154300	29478830	9200	9200	9200	9200	0
274	20240604	154200	29478830	9200	9200	9200	9200	0
275	20240604	154100	29478830	9200	9200	9200	9200	0
276	20240604	154000	29478830	9200	9200	9200	9200	0
277	20240604	153900	29478830	9200	9200	9200	9200	0
278	20240604	153800	29478830	9200	9200	9200	9200	0
279	20240604	153700	29478830	9200	9200	9200	9200	0
280	20240604	153600	29478830	9200	9200	9200	9200	0
281	20240604	153500	29478830	9200	9200	9200	9200	0
282	20240604	153400	29478830	9200	9200	9200	9200	0
283	20240604	153300	29478830	9200	9200	9200	9200	0
284	20240604	153200	29478830	9200	9200	9200	9200	0
285	20240604	153100	29478830	9200	9200	9200	9200	0
286	20240604	153000	29478830	9200	9200	9200	9200	3
287	20240604	152900	29451230	9200	9200	9200	9200	0
288	20240604	152800	29451230	9200	9200	9200	9200	0
289	20240604	152700	29451230	9200	9200	9200	9200	0
290	20240604	152600	29451230	9200	9200	9200	9200	0
291	20240604	152500	29451230	9200	9200	9200	9200	0
292	20240604	152400	29451230	9200	9200	9200	9200	0
293	20240604	152300	29451230	9200	9200	9200	9200	0
294	20240604	152200	29451230	9200	9200	9200	9200	0
295	20240604	152100	29451230	9200	9200	9200	9200	0
296	20240604	152000	29451230	9200	9200	9200	9200	0
297	20240604	151900	29451230	9200	9200	9200	9200	0
298	20240604	151800	29451230	9200	9200	9200	9200	0
299	20240604	151700	29451230	9200	9200	9200	9200	0
300	20240604	151600	29451230	9200	9200	9200	9200	0
301	20240604	151500	29451230	9200	9200	9200	9200	0
302	20240604	151400	29451230	9200	9200	9200	9200	0
303	20240604	151300	29451230	9200	9200	9200	9200	20
304	20240604	151200	29267230	9170	9170	9170	9170	0
305	20240604	151100	29267230	9170	9170	9170	9170	0
306	20240604	151000	29267230	9170	9170	9170	9170	0
307	20240604	150900	29267230	9170	9170	9170	9170	0
308	20240604	150800	29267230	9170	9170	9170	9170	0
309	20240604	150700	29267230	9170	9170	9170	9170	0
310	20240604	150600	29267230	9170	9170	9170	9170	0
311	20240604	150500	29267230	9170	9170	9170	9170	0
312	20240604	150400	29267230	9170	9170	9170	9170	0
313	20240604	150300	29267230	9170	9170	9170	9170	0
314	20240604	150200	29267230	9170	9170	9170	9170	0
315	20240604	150100	29267230	9170	9170	9170	9170	0
316	20240604	150000	29267230	9170	9170	9170	9170	0
317	20240604	145900	29267230	9170	9170	9170	9170	0
318	20240604	145800	29267230	9170	9170	9170	9170	26
319	20240604	145700	29028810	9200	9200	9200	9200	0
320	20240604	145600	29028810	9200	9200	9200	9200	0
321	20240604	145500	29028810	9200	9200	9200	9200	0
322	20240604	145400	29028810	9200	9200	9200	9200	0
323	20240604	145300	29028810	9200	9200	9200	9200	0
324	20240604	145200	29028810	9200	9200	9200	9200	0
325	20240604	145100	29028810	9200	9200	9200	9200	0
326	20240604	145000	29028810	9200	9200	9200	9200	0
327	20240604	144900	29028810	9200	9200	9200	9200	0
328	20240604	144800	29028810	9200	9200	9200	9200	0
329	20240604	144700	29028810	9200	9200	9200	9200	0
330	20240604	144600	29028810	9200	9200	9200	9200	0
331	20240604	144500	29028810	9200	9200	9200	9200	0
332	20240604	144400	29028810	9200	9200	9200	9200	0
333	20240604	144300	29028810	9200	9200	9200	9200	0
334	20240604	144200	29028810	9200	9200	9200	9200	0
335	20240604	144100	29028810	9200	9200	9200	9200	0
336	20240604	144000	29028810	9200	9200	9200	9200	0
337	20240604	143900	29028810	9200	9200	9200	9200	0
338	20240604	143800	29028810	9200	9200	9200	9200	0
339	20240604	143700	29028810	9200	9200	9200	9200	0
340	20240604	143600	29028810	9200	9200	9200	9200	0
341	20240604	143500	29028810	9200	9200	9200	9200	0
342	20240604	143400	29028810	9200	9200	9200	9200	0
343	20240604	143300	29028810	9200	9200	9200	9200	0
344	20240604	143200	29028810	9200	9200	9200	9200	0
345	20240604	143100	29028810	9200	9200	9200	9200	0
346	20240604	143000	29028810	9200	9200	9200	9200	0
347	20240604	142900	29028810	9200	9200	9200	9200	0
348	20240604	142800	29028810	9200	9200	9200	9200	0
349	20240604	142700	29028810	9200	9200	9200	9200	0
350	20240604	142600	29028810	9200	9190	9200	9190	48
351	20240604	142500	28587630	9200	9190	9200	9190	36
352	20240604	142400	28256780	9190	9190	9190	9190	0
353	20240604	142300	28256780	9190	9190	9190	9190	0
354	20240604	142200	28256780	9190	9190	9190	9190	0
355	20240604	142100	28256780	9190	9190	9190	9190	0
356	20240604	142000	28256780	9190	9190	9190	9190	0
357	20240604	141900	28256780	9190	9190	9190	9190	0
358	20240604	141800	28256780	9190	9190	9190	9190	0
359	20240604	141700	28256780	9190	9190	9190	9190	0
360	20240604	141600	28256780	9190	9190	9190	9190	0
361	20240604	141500	28256780	9190	9190	9190	9190	0
362	20240604	141400	28256780	9190	9190	9190	9190	0
363	20240604	141300	28256780	9190	9190	9190	9190	0
364	20240604	141200	28256780	9190	9190	9190	9190	0
365	20240604	141100	28256780	9190	9190	9190	9190	0
366	20240604	141000	28256780	9190	9190	9190	9190	0
367	20240604	140900	28256780	9190	9190	9190	9190	0
368	20240604	140800	28256780	9190	9190	9190	9190	0
369	20240604	140700	28256780	9190	9190	9190	9190	0
370	20240604	140600	28256780	9190	9190	9190	9190	0
371	20240604	140500	28256780	9190	9190	9190	9190	0
372	20240604	140400	28256780	9190	9190	9190	9190	0
373	20240604	140300	28256780	9190	9190	9190	9190	0
374	20240604	140200	28256780	9190	9190	9190	9190	0
375	20240604	140100	28256780	9190	9190	9190	9190	0
376	20240604	140000	28256780	9190	9190	9190	9190	0
377	20240604	135900	28256780	9190	9190	9190	9190	0
378	20240604	135800	28256780	9190	9190	9190	9190	0
379	20240604	135700	28256780	9190	9190	9190	9190	0
380	20240604	135600	28256780	9190	9190	9190	9190	0
381	20240604	135500	28256780	9190	9190	9190	9190	0
382	20240604	135400	28256780	9190	9190	9190	9190	0
383	20240604	135300	28256780	9190	9190	9190	9190	0
384	20240604	135200	28256780	9190	9190	9190	9190	0
385	20240604	135100	28256780	9190	9190	9190	9190	0
386	20240604	135000	28256780	9190	9190	9190	9190	5
387	20240604	134900	28210830	9190	9190	9190	9190	0
388	20240604	134800	28210830	9190	9190	9190	9190	395
389	20240604	134700	24580780	9190	9190	9190	9190	0
390	20240604	134600	24580780	9190	9190	9190	9190	0
391	20240604	134500	24580780	9190	9190	9190	9190	0
392	20240604	134400	24580780	9190	9190	9190	9190	0
393	20240604	134300	24580780	9190	9190	9190	9190	0
394	20240604	134200	24580780	9190	9190	9190	9190	0
395	20240604	134100	24580780	9190	9190	9190	9190	0
396	20240604	134000	24580780	9190	9190	9190	9190	0
397	20240604	133900	24580780	9190	9190	9190	9190	0
398	20240604	133800	24580780	9190	9190	9190	9190	0
399	20240604	133700	24580780	9190	9190	9190	9190	0
400	20240604	133600	24580780	9190	9190	9190	9190	0
401	20240604	133500	24580780	9190	9190	9190	9190	0
402	20240604	133400	24580780	9190	9190	9190	9190	0
403	20240604	133300	24580780	9190	9190	9190	9190	0
404	20240604	133200	24580780	9190	9190	9190	9190	0
405	20240604	133100	24580780	9190	9190	9190	9190	0
406	20240604	133000	24580780	9190	9190	9190	9190	0
407	20240604	132900	24580780	9190	9190	9190	9190	0
408	20240604	132800	24580780	9190	9190	9190	9190	1
409	20240604	132700	24571590	9200	9200	9200	9200	0
410	20240604	132600	24571590	9200	9200	9200	9200	0
411	20240604	132500	24571590	9200	9200	9200	9200	0
412	20240604	132400	24571590	9200	9200	9200	9200	0
413	20240604	132300	24571590	9200	9200	9200	9200	0
414	20240604	132200	24571590	9200	9200	9200	9200	0
415	20240604	132100	24571590	9200	9200	9200	9200	0
416	20240604	132000	24571590	9200	9200	9200	9200	0
417	20240604	131900	24571590	9200	9200	9200	9200	0
418	20240604	131800	24571590	9200	9200	9200	9200	0
419	20240604	131700	24571590	9200	9200	9200	9200	0
420	20240604	131600	24571590	9200	9200	9200	9200	0
421	20240604	131500	24571590	9200	9200	9200	9200	0
422	20240604	131400	24571590	9200	9200	9200	9200	0
423	20240604	131300	24571590	9200	9200	9200	9200	0
424	20240604	131200	24571590	9200	9200	9200	9200	0
425	20240604	131100	24571590	9200	9200	9200	9200	0
426	20240604	131000	24571590	9200	9200	9200	9200	0
427	20240604	130900	24571590	9200	9200	9200	9200	0
428	20240604	130800	24571590	9200	9200	9200	9200	0
429	20240604	130700	24571590	9200	9200	9200	9200	0
430	20240604	130600	24571590	9200	9200	9200	9200	0
431	20240604	130500	24571590	9200	9200	9200	9200	0
432	20240604	130400	24571590	9200	9200	9200	9200	0
433	20240604	130300	24571590	9200	9200	9200	9200	0
434	20240604	130200	24571590	9200	9200	9200	9200	0
435	20240604	130100	24571590	9200	9200	9200	9200	0
436	20240604	130000	24571590	9200	9200	9200	9200	0
437	20240604	125900	24571590	9200	9200	9200	9200	0
438	20240604	125800	24571590	9200	9200	9200	9200	0
439	20240604	125700	24571590	9200	9200	9200	9200	0
440	20240604	125600	24571590	9200	9200	9200	9200	0
441	20240604	125500	24571590	9200	9200	9200	9200	0
442	20240604	125400	24571590	9200	9200	9200	9200	0
443	20240604	125300	24571590	9200	9200	9200	9200	0
444	20240604	125200	24571590	9200	9200	9200	9200	0
445	20240604	125100	24571590	9200	9200	9200	9200	0
446	20240604	125000	24571590	9200	9200	9200	9200	0
447	20240604	124900	24571590	9200	9200	9200	9200	0
448	20240604	124800	24571590	9200	9200	9200	9200	0
449	20240604	124700	24571590	9200	9200	9200	9200	0
450	20240604	124600	24571590	9200	9200	9200	9200	0
451	20240604	124500	24571590	9200	9200	9200	9200	0
452	20240604	124400	24571590	9200	9200	9200	9200	0
453	20240604	124300	24571590	9200	9200	9200	9200	0
454	20240604	124200	24571590	9200	9200	9200	9200	0
455	20240604	124100	24571590	9200	9200	9200	9200	0
456	20240604	124000	24571590	9200	9200	9200	9200	0
457	20240604	123900	24571590	9200	9190	9200	9190	2
458	20240604	123800	24553200	9160	9160	9160	9160	0
459	20240604	123700	24553200	9160	9160	9160	9160	606
460	20240604	123600	19002240	9170	9170	9170	9170	894
461	20240604	123500	10804260	9170	9170	9170	9170	0
462	20240604	123400	10804260	9170	9170	9170	9170	0
463	20240604	123300	10804260	9170	9170	9170	9170	0
464	20240604	123200	10804260	9170	9170	9170	9170	0
465	20240604	123100	10804260	9170	9170	9170	9170	0
466	20240604	123000	10804260	9170	9170	9170	9170	0
467	20240604	122900	10804260	9170	9170	9170	9170	0
468	20240604	122800	10804260	9170	9170	9170	9170	0
469	20240604	122700	10804260	9170	9170	9170	9170	0
470	20240604	122600	10804260	9170	9170	9170	9170	0
471	20240604	122500	10804260	9170	9170	9170	9170	0
472	20240604	122400	10804260	9170	9170	9170	9170	0
473	20240604	122300	10804260	9170	9170	9170	9170	0
474	20240604	122200	10804260	9170	9180	9180	9170	216
475	20240604	122100	8822570	9180	9180	9180	9180	0
476	20240604	122000	8822570	9180	9180	9180	9180	0
477	20240604	121900	8822570	9180	9180	9180	9180	0
478	20240604	121800	8822570	9180	9180	9180	9180	0
479	20240604	121700	8822570	9180	9180	9180	9180	0
480	20240604	121600	8822570	9180	9180	9180	9180	0
481	20240604	121500	8822570	9180	9180	9180	9180	100
482	20240604	121400	7904570	9180	9180	9180	9180	0
483	20240604	121300	7904570	9180	9180	9180	9180	0
484	20240604	121200	7904570	9180	9180	9180	9180	0
485	20240604	121100	7904570	9180	9180	9180	9180	0
486	20240604	121000	7904570	9180	9180	9180	9180	0
487	20240604	120900	7904570	9180	9180	9180	9180	0
488	20240604	120800	7904570	9180	9180	9180	9180	0
489	20240604	120700	7904570	9180	9180	9180	9180	0
490	20240604	120600	7904570	9180	9180	9180	9180	0
491	20240604	120500	7904570	9180	9180	9180	9180	1
492	20240604	120400	7895390	9180	9180	9180	9180	0
493	20240604	120300	7895390	9180	9180	9180	9180	0
494	20240604	120200	7895390	9180	9180	9180	9180	0
495	20240604	120100	7895390	9180	9180	9180	9180	0
496	20240604	120000	7895390	9180	9180	9180	9180	0
497	20240604	115900	7895390	9180	9180	9180	9180	0
498	20240604	115800	7895390	9180	9180	9180	9180	0
499	20240604	115700	7895390	9180	9180	9180	9180	0
500	20240604	115600	7895390	9180	9180	9180	9180	0
501	20240604	115500	7895390	9180	9180	9180	9180	0
502	20240604	115400	7895390	9180	9180	9180	9180	0
503	20240604	115300	7895390	9180	9180	9180	9180	0
504	20240604	115200	7895390	9180	9180	9180	9180	0
505	20240604	115100	7895390	9180	9180	9180	9180	0
506	20240604	115000	7895390	9180	9180	9180	9180	0
507	20240604	114900	7895390	9180	9180	9180	9180	0
508	20240604	114800	7895390	9180	9180	9180	9180	0
509	20240604	114700	7895390	9180	9180	9180	9180	0
510	20240604	114600	7895390	9180	9180	9180	9180	0
511	20240604	114500	7895390	9180	9180	9180	9180	0
512	20240604	114400	7895390	9180	9180	9180	9180	0
513	20240604	114300	7895390	9180	9180	9180	9180	0
514	20240604	114200	7895390	9180	9180	9180	9180	0
515	20240604	114100	7895390	9180	9180	9180	9180	0
516	20240604	114000	7895390	9180	9180	9180	9180	0
517	20240604	113900	7895390	9180	9180	9180	9180	0
518	20240604	113800	7895390	9180	9180	9180	9180	0
519	20240604	113700	7895390	9180	9180	9180	9180	0
520	20240604	113600	7895390	9180	9180	9180	9180	0
521	20240604	113500	7895390	9180	9180	9180	9180	0
522	20240604	113400	7895390	9180	9180	9180	9180	0
523	20240604	113300	7895390	9180	9180	9180	9180	0
524	20240604	113200	7895390	9180	9180	9180	9180	0
525	20240604	113100	7895390	9180	9180	9180	9180	0
526	20240604	113000	7895390	9180	9180	9180	9180	0
527	20240604	112900	7895390	9180	9180	9180	9180	0
528	20240604	112800	7895390	9180	9180	9180	9180	0
529	20240604	112700	7895390	9180	9180	9180	9180	0
530	20240604	112600	7895390	9180	9180	9180	9180	0
531	20240604	112500	7895390	9180	9180	9180	9180	0
532	20240604	112400	7895390	9180	9180	9180	9180	0
533	20240604	112300	7895390	9180	9180	9180	9180	0
534	20240604	112200	7895390	9180	9180	9180	9180	0
535	20240604	112100	7895390	9180	9180	9180	9180	0
536	20240604	112000	7895390	9180	9180	9180	9180	0
537	20240604	111900	7895390	9180	9190	9190	9180	800
538	20240604	111800	551380	9180	9180	9180	9180	0
539	20240604	111700	551380	9180	9180	9180	9180	0
540	20240604	111600	551380	9180	9180	9180	9180	0
541	20240604	111500	551380	9180	9180	9180	9180	0
542	20240604	111400	551380	9180	9180	9180	9180	0
543	20240604	111300	551380	9180	9180	9180	9180	0
544	20240604	111200	551380	9180	9180	9180	9180	0
545	20240604	111100	551380	9180	9180	9180	9180	0
546	20240604	111000	551380	9180	9180	9180	9180	0
547	20240604	110900	551380	9180	9180	9180	9180	0
548	20240604	110800	551380	9180	9180	9180	9180	0
549	20240604	110700	551380	9180	9180	9180	9180	0
550	20240604	110600	551380	9180	9180	9180	9180	0
551	20240604	110500	551380	9180	9180	9180	9180	0
552	20240604	110400	551380	9180	9180	9180	9180	0
553	20240604	110300	551380	9180	9180	9180	9180	0
554	20240604	110200	551380	9180	9180	9180	9180	0
555	20240604	110100	551380	9180	9180	9180	9180	0
556	20240604	110000	551380	9180	9180	9180	9180	0
557	20240604	105900	551380	9180	9180	9180	9180	0
558	20240604	105800	551380	9180	9180	9180	9180	20
559	20240604	105700	367780	9200	9200	9200	9200	0
560	20240604	105600	367780	9200	9200	9200	9200	0
561	20240604	105500	367780	9200	9200	9200	9200	0
562	20240604	105400	367780	9200	9200	9200	9200	0
563	20240604	105300	367780	9200	9200	9200	9200	0
564	20240604	105200	367780	9200	9200	9200	9200	0
565	20240604	105100	367780	9200	9200	9200	9200	0
566	20240604	105000	367780	9200	9200	9200	9200	0
567	20240604	104900	367780	9200	9200	9200	9200	0
568	20240604	104800	367780	9200	9200	9200	9200	0
569	20240604	104700	367780	9200	9200	9200	9200	0
570	20240604	104600	367780	9200	9200	9200	9200	0
571	20240604	104500	367780	9200	9200	9200	9200	0
572	20240604	104400	367780	9200	9200	9200	9200	0
573	20240604	104300	367780	9200	9200	9200	9200	0
574	20240604	104200	367780	9200	9200	9200	9200	0
575	20240604	104100	367780	9200	9200	9200	9200	0
576	20240604	104000	367780	9200	9200	9200	9200	0
577	20240604	103900	367780	9200	9200	9200	9200	0
578	20240604	103800	367780	9200	9200	9200	9200	0
579	20240604	103700	367780	9200	9200	9200	9200	0
580	20240604	103600	367780	9200	9200	9200	9200	0
581	20240604	103500	367780	9200	9200	9200	9200	0
582	20240604	103400	367780	9200	9200	9200	9200	0
583	20240604	103300	367780	9200	9200	9200	9200	0
584	20240604	103200	367780	9200	9200	9200	9200	0
585	20240604	103100	367780	9200	9200	9200	9200	0
586	20240604	103000	367780	9200	9200	9200	9200	0
587	20240604	102900	367780	9200	9200	9200	9200	0
588	20240604	102800	367780	9200	9200	9200	9200	0
589	20240604	102700	367780	9200	9200	9200	9200	0
590	20240604	102600	367780	9200	9200	9200	9200	0
591	20240604	102500	367780	9200	9200	9200	9200	0
592	20240604	102400	367780	9200	9200	9200	9200	0
593	20240604	102300	367780	9200	9200	9200	9200	0
594	20240604	102200	367780	9200	9200	9200	9200	0
595	20240604	102100	367780	9200	9200	9200	9200	0
596	20240604	102000	367780	9200	9200	9200	9200	0
597	20240604	101900	367780	9200	9200	9200	9200	0
598	20240604	101800	367780	9200	9200	9200	9200	0
599	20240604	101700	367780	9200	9200	9200	9200	0
600	20240604	101600	367780	9200	9200	9200	9200	0
601	20240604	101500	367780	9200	9200	9200	9200	0
602	20240604	101400	367780	9200	9200	9200	9200	0
603	20240604	101300	367780	9200	9200	9200	9200	0
604	20240604	101200	367780	9200	9200	9200	9200	0
605	20240604	101100	367780	9200	9200	9200	9200	0
606	20240604	101000	367780	9200	9200	9200	9200	0
607	20240604	100900	367780	9200	9200	9200	9200	0
608	20240604	100800	367780	9200	9200	9200	9200	0
609	20240604	100700	367780	9200	9200	9200	9200	0
610	20240604	100600	367780	9200	9200	9200	9200	0
611	20240604	100500	367780	9200	9200	9200	9200	0
612	20240604	100400	367780	9200	9200	9200	9200	0
613	20240604	100300	367780	9200	9200	9200	9200	1
614	20240604	100200	358580	9200	9200	9200	9200	1
615	20240604	100100	349380	9200	9200	9200	9200	0
616	20240604	100000	349380	9200	9200	9200	9200	0
617	20240604	095900	349380	9200	9200	9200	9200	0
618	20240604	095800	349380	9200	9200	9200	9200	0
619	20240604	095700	349380	9200	9200	9200	9200	0
620	20240604	095600	349380	9200	9200	9200	9200	0
621	20240604	095500	349380	9200	9200	9200	9200	0
622	20240604	095400	349380	9200	9200	9200	9200	0
623	20240604	095300	349380	9200	9200	9200	9200	0
624	20240604	095200	349380	9200	9200	9200	9200	0
625	20240604	095100	349380	9200	9200	9200	9200	0
626	20240604	095000	349380	9200	9200	9200	9200	0
627	20240604	094900	349380	9200	9200	9200	9200	0
628	20240604	094800	349380	9200	9200	9200	9200	0
629	20240604	094700	349380	9200	9200	9200	9200	0
630	20240604	094600	349380	9200	9200	9200	9200	0
631	20240604	094500	349380	9200	9200	9200	9200	0
632	20240604	094400	349380	9200	9200	9200	9200	0
633	20240604	094300	349380	9200	9200	9200	9200	1
634	20240604	094200	340180	9200	9200	9200	9200	0
635	20240604	094100	340180	9200	9200	9200	9200	0
636	20240604	094000	340180	9200	9200	9200	9200	0
637	20240604	093900	340180	9200	9200	9200	9200	0
638	20240604	093800	340180	9200	9200	9200	9200	0
639	20240604	093700	340180	9200	9200	9200	9200	0
640	20240604	093600	340180	9200	9200	9200	9200	0
641	20240604	093500	340180	9200	9200	9200	9200	0
642	20240604	093400	340180	9200	9200	9200	9200	0
643	20240604	093300	340180	9200	9200	9200	9200	20
644	20240604	093200	156180	9180	9180	9180	9180	11
645	20240604	093100	55200	9200	9200	9200	9200	0
646	20240604	093000	55200	9200	9200	9200	9200	0
647	20240604	092900	55200	9200	9200	9200	9200	0
648	20240604	092800	55200	9200	9200	9200	9200	0
649	20240604	092700	55200	9200	9200	9200	9200	0
650	20240604	092600	55200	9200	9200	9200	9200	0
651	20240604	092500	55200	9200	9200	9200	9200	0
652	20240604	092400	55200	9200	9200	9200	9200	0
653	20240604	092300	55200	9200	9200	9200	9200	0
654	20240604	092200	55200	9200	9200	9200	9200	0
655	20240604	092100	55200	9200	9200	9200	9200	0
656	20240604	092000	55200	9200	9200	9200	9200	0
657	20240604	091900	55200	9200	9200	9200	9200	0
658	20240604	091800	55200	9200	9200	9200	9200	0
659	20240604	091700	55200	9200	9200	9200	9200	0
660	20240604	091600	55200	9200	9200	9200	9200	0
661	20240604	091500	55200	9200	9200	9200	9200	0
662	20240604	091400	55200	9200	9200	9200	9200	0
663	20240604	091300	55200	9200	9200	9200	9200	0
664	20240604	091200	55200	9200	9200	9200	9200	0
665	20240604	091100	55200	9200	9200	9200	9200	0
666	20240604	091000	55200	9200	9200	9200	9200	0
667	20240604	090900	55200	9200	9200	9200	9200	0
668	20240604	090800	55200	9200	9200	9200	9200	0
669	20240604	090700	55200	9200	9200	9200	9200	0
670	20240604	090600	55200	9200	9200	9200	9200	0
671	20240604	090500	55200	9200	9200	9200	9200	0
672	20240604	090400	55200	9200	9200	9200	9200	0
673	20240604	090300	55200	9200	9200	9200	9200	5
674	20240604	090200	9200	9200	9200	9200	9200	0
675	20240604	090100	9200	9200	9200	9200	9200	1
676	20240604	090000	0	9180	9180	9180	9180	0