KissMeData/076340/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195200	3579090	5340	5340	5340	5340	1
3	20240603	195100	3579090	5340	5340	5340	5340	0
4	20240603	195000	3579090	5340	5340	5340	5340	0
5	20240603	194900	3579090	5340	5340	5340	5340	0
6	20240603	194800	3579090	5340	5340	5340	5340	0
7	20240603	194700	3579090	5340	5340	5340	5340	0
8	20240603	194600	3579090	5340	5340	5340	5340	0
9	20240603	194500	3579090	5340	5340	5340	5340	0
10	20240603	194400	3579090	5340	5340	5340	5340	0
11	20240603	194300	3579090	5340	5340	5340	5340	0
12	20240603	194200	3579090	5340	5340	5340	5340	0
13	20240603	194100	3579090	5340	5340	5340	5340	0
14	20240603	194000	3579090	5340	5340	5340	5340	0
15	20240603	193900	3579090	5340	5340	5340	5340	0
16	20240603	193800	3579090	5340	5340	5340	5340	0
17	20240603	193700	3579090	5340	5340	5340	5340	0
18	20240603	193600	3579090	5340	5340	5340	5340	0
19	20240603	193500	3579090	5340	5340	5340	5340	0
20	20240603	193400	3579090	5340	5340	5340	5340	0
21	20240603	193300	3579090	5340	5340	5340	5340	0
22	20240603	193200	3579090	5340	5340	5340	5340	0
23	20240603	193100	3579090	5340	5340	5340	5340	0
24	20240603	193000	3579090	5340	5340	5340	5340	0
25	20240603	192900	3579090	5340	5340	5340	5340	0
26	20240603	192800	3579090	5340	5340	5340	5340	0
27	20240603	192700	3579090	5340	5340	5340	5340	0
28	20240603	192600	3579090	5340	5340	5340	5340	0
29	20240603	192500	3579090	5340	5340	5340	5340	0
30	20240603	192400	3579090	5340	5340	5340	5340	0
31	20240603	192300	3579090	5340	5340	5340	5340	0
32	20240603	192200	3579090	5340	5340	5340	5340	1
33	20240603	192100	3579090	5340	5340	5340	5340	0
34	20240603	192000	3579090	5340	5340	5340	5340	0
35	20240603	191900	3579090	5340	5340	5340	5340	0
36	20240603	191800	3579090	5340	5340	5340	5340	0
37	20240603	191700	3579090	5340	5340	5340	5340	0
38	20240603	191600	3579090	5340	5340	5340	5340	0
39	20240603	191500	3579090	5340	5340	5340	5340	0
40	20240603	191400	3579090	5340	5340	5340	5340	0
41	20240603	191300	3579090	5340	5340	5340	5340	0
42	20240603	191200	3579090	5340	5340	5340	5340	0
43	20240603	191100	3579090	5340	5340	5340	5340	0
44	20240603	191000	3579090	5340	5340	5340	5340	0
45	20240603	190900	3579090	5340	5340	5340	5340	0
46	20240603	190800	3579090	5340	5340	5340	5340	0
47	20240603	190700	3579090	5340	5340	5340	5340	0
48	20240603	190600	3579090	5340	5340	5340	5340	0
49	20240603	190500	3579090	5340	5340	5340	5340	0
50	20240603	190400	3579090	5340	5340	5340	5340	0
51	20240603	190300	3579090	5340	5340	5340	5340	0
52	20240603	190200	3579090	5340	5340	5340	5340	0
53	20240603	190100	3579090	5340	5340	5340	5340	0
54	20240603	190000	3579090	5340	5340	5340	5340	0
55	20240603	185900	3579090	5340	5340	5340	5340	0
56	20240603	185800	3579090	5340	5340	5340	5340	0
57	20240603	185700	3579090	5340	5340	5340	5340	0
58	20240603	185600	3579090	5340	5340	5340	5340	0
59	20240603	185500	3579090	5340	5340	5340	5340	0
60	20240603	185400	3579090	5340	5340	5340	5340	0
61	20240603	185300	3579090	5340	5340	5340	5340	0
62	20240603	185200	3579090	5340	5340	5340	5340	1
63	20240603	185100	3579090	5340	5340	5340	5340	0
64	20240603	185000	3579090	5340	5340	5340	5340	0
65	20240603	184900	3579090	5340	5340	5340	5340	0
66	20240603	184800	3579090	5340	5340	5340	5340	0
67	20240603	184700	3579090	5340	5340	5340	5340	0
68	20240603	184600	3579090	5340	5340	5340	5340	0
69	20240603	184500	3579090	5340	5340	5340	5340	0
70	20240603	184400	3579090	5340	5340	5340	5340	0
71	20240603	184300	3579090	5340	5340	5340	5340	0
72	20240603	184200	3579090	5340	5340	5340	5340	0
73	20240603	184100	3579090	5340	5340	5340	5340	0
74	20240603	184000	3579090	5340	5340	5340	5340	0
75	20240603	183900	3579090	5340	5340	5340	5340	0
76	20240603	183800	3579090	5340	5340	5340	5340	0
77	20240603	183700	3579090	5340	5340	5340	5340	0
78	20240603	183600	3579090	5340	5340	5340	5340	0
79	20240603	183500	3579090	5340	5340	5340	5340	0
80	20240603	183400	3579090	5340	5340	5340	5340	0
81	20240603	183300	3579090	5340	5340	5340	5340	0
82	20240603	183200	3579090	5340	5340	5340	5340	0
83	20240603	183100	3579090	5340	5340	5340	5340	0
84	20240603	183000	3579090	5340	5340	5340	5340	0
85	20240603	182900	3579090	5340	5340	5340	5340	0
86	20240603	182800	3579090	5340	5340	5340	5340	0
87	20240603	182700	3579090	5340	5340	5340	5340	0
88	20240603	182600	3579090	5340	5340	5340	5340	0
89	20240603	182500	3579090	5340	5340	5340	5340	0
90	20240603	182400	3579090	5340	5340	5340	5340	0
91	20240603	182300	3579090	5340	5340	5340	5340	0
92	20240603	182200	3579090	5340	5340	5340	5340	1
93	20240603	182100	3579090	5340	5340	5340	5340	0
94	20240603	182000	3579090	5340	5340	5340	5340	0
95	20240603	181900	3579090	5340	5340	5340	5340	0
96	20240603	181800	3579090	5340	5340	5340	5340	0
97	20240603	181700	3579090	5340	5340	5340	5340	0
98	20240603	181600	3579090	5340	5340	5340	5340	0
99	20240603	181500	3579090	5340	5340	5340	5340	0
100	20240603	181400	3579090	5340	5340	5340	5340	0
101	20240603	181300	3579090	5340	5340	5340	5340	0
102	20240603	181200	3579090	5340	5340	5340	5340	0
103	20240603	181100	3579090	5340	5340	5340	5340	0
104	20240603	181000	3579090	5340	5340	5340	5340	0
105	20240603	180900	3579090	5340	5340	5340	5340	0
106	20240603	180800	3579090	5340	5340	5340	5340	0
107	20240603	180700	3579090	5340	5340	5340	5340	0
108	20240603	180600	3579090	5340	5340	5340	5340	0
109	20240603	180500	3579090	5340	5340	5340	5340	0
110	20240603	180400	3579090	5340	5340	5340	5340	0
111	20240603	180300	3579090	5340	5340	5340	5340	0
112	20240603	180200	3579090	5340	5340	5340	5340	0
113	20240603	180100	3579090	5340	5340	5340	5340	0
114	20240603	180000	3579090	5340	5340	5340	5340	0
115	20240603	175900	3579090	5340	5340	5340	5340	0
116	20240603	175800	3579090	5340	5340	5340	5340	0
117	20240603	175700	3579090	5340	5340	5340	5340	0
118	20240603	175600	3579090	5340	5340	5340	5340	0
119	20240603	175500	3579090	5340	5340	5340	5340	0
120	20240603	175400	3579090	5340	5340	5340	5340	0
121	20240603	175300	3579090	5340	5340	5340	5340	0
122	20240603	175200	3579090	5340	5340	5340	5340	1
123	20240603	175100	3579090	5340	5340	5340	5340	0
124	20240603	175000	3579090	5340	5340	5340	5340	0
125	20240603	174900	3579090	5340	5340	5340	5340	0
126	20240603	174800	3579090	5340	5340	5340	5340	0
127	20240603	174700	3579090	5340	5340	5340	5340	0
128	20240603	174600	3579090	5340	5340	5340	5340	0
129	20240603	174500	3579090	5340	5340	5340	5340	0
130	20240603	174400	3579090	5340	5340	5340	5340	0
131	20240603	174300	3579090	5340	5340	5340	5340	0
132	20240603	174200	3579090	5340	5340	5340	5340	0
133	20240603	174100	3579090	5340	5340	5340	5340	0
134	20240603	174000	3579090	5340	5340	5340	5340	0
135	20240603	173900	3579090	5340	5340	5340	5340	0
136	20240603	173800	3579090	5340	5340	5340	5340	0
137	20240603	173700	3579090	5340	5340	5340	5340	0
138	20240603	173600	3579090	5340	5340	5340	5340	0
139	20240603	173500	3579090	5340	5340	5340	5340	0
140	20240603	173400	3579090	5340	5340	5340	5340	0
141	20240603	173300	3579090	5340	5340	5340	5340	0
142	20240603	173200	3579090	5340	5340	5340	5340	0
143	20240603	173100	3579090	5340	5340	5340	5340	0
144	20240603	173000	3579090	5340	5340	5340	5340	0
145	20240603	172900	3579090	5340	5340	5340	5340	0
146	20240603	172800	3579090	5340	5340	5340	5340	0
147	20240603	172700	3579090	5340	5340	5340	5340	0
148	20240603	172600	3579090	5340	5340	5340	5340	0
149	20240603	172500	3579090	5340	5340	5340	5340	0
150	20240603	172400	3579090	5340	5340	5340	5340	0
151	20240603	172300	3579090	5340	5340	5340	5340	0
152	20240603	172200	3579090	5340	5340	5340	5340	1
153	20240603	172100	3579090	5340	5340	5340	5340	0
154	20240603	172000	3579090	5340	5340	5340	5340	0
155	20240603	171900	3579090	5340	5340	5340	5340	0
156	20240603	171800	3579090	5340	5340	5340	5340	0
157	20240603	171700	3579090	5340	5340	5340	5340	0
158	20240603	171600	3579090	5340	5340	5340	5340	0
159	20240603	171500	3579090	5340	5340	5340	5340	0
160	20240603	171400	3579090	5340	5340	5340	5340	0
161	20240603	171300	3579090	5340	5340	5340	5340	0
162	20240603	171200	3579090	5340	5340	5340	5340	0
163	20240603	171100	3579090	5340	5340	5340	5340	0
164	20240603	171000	3579090	5340	5340	5340	5340	0
165	20240603	170900	3579090	5340	5340	5340	5340	0
166	20240603	170800	3579090	5340	5340	5340	5340	0
167	20240603	170700	3579090	5340	5340	5340	5340	0
168	20240603	170600	3579090	5340	5340	5340	5340	0
169	20240603	170500	3579090	5340	5340	5340	5340	0
170	20240603	170400	3579090	5340	5340	5340	5340	0
171	20240603	170300	3579090	5340	5340	5340	5340	0
172	20240603	170200	3579090	5340	5340	5340	5340	0
173	20240603	170100	3579090	5340	5340	5340	5340	0
174	20240603	170000	3579090	5340	5340	5340	5340	0
175	20240603	165900	3579090	5340	5340	5340	5340	0
176	20240603	165800	3579090	5340	5340	5340	5340	0
177	20240603	165700	3579090	5340	5340	5340	5340	0
178	20240603	165600	3579090	5340	5340	5340	5340	0
179	20240603	165500	3579090	5340	5340	5340	5340	0
180	20240603	165400	3579090	5340	5340	5340	5340	0
181	20240603	165300	3579090	5340	5340	5340	5340	0
182	20240603	165200	3579090	5340	5340	5340	5340	1
183	20240603	165100	3579090	5340	5340	5340	5340	0
184	20240603	165000	3579090	5340	5340	5340	5340	0
185	20240603	164900	3579090	5340	5340	5340	5340	0
186	20240603	164800	3579090	5340	5340	5340	5340	0
187	20240603	164700	3579090	5340	5340	5340	5340	0
188	20240603	164600	3579090	5340	5340	5340	5340	0
189	20240603	164500	3579090	5340	5340	5340	5340	0
190	20240603	164400	3579090	5340	5340	5340	5340	0
191	20240603	164300	3579090	5340	5340	5340	5340	0
192	20240603	164200	3579090	5340	5340	5340	5340	0
193	20240603	164100	3579090	5340	5340	5340	5340	0
194	20240603	164000	3579090	5340	5340	5340	5340	0
195	20240603	163900	3579090	5340	5340	5340	5340	0
196	20240603	163800	3579090	5340	5340	5340	5340	0
197	20240603	163700	3579090	5340	5340	5340	5340	0
198	20240603	163600	3579090	5340	5340	5340	5340	0
199	20240603	163500	3579090	5340	5340	5340	5340	0
200	20240603	163400	3579090	5340	5340	5340	5340	0
201	20240603	163300	3579090	5340	5340	5340	5340	0
202	20240603	163200	3579090	5340	5340	5340	5340	0
203	20240603	163100	3579090	5340	5340	5340	5340	0
204	20240603	163000	3579090	5340	5340	5340	5340	0
205	20240603	162900	3579090	5340	5340	5340	5340	0
206	20240603	162800	3579090	5340	5340	5340	5340	0
207	20240603	162700	3579090	5340	5340	5340	5340	0
208	20240603	162600	3579090	5340	5340	5340	5340	0
209	20240603	162500	3579090	5340	5340	5340	5340	0
210	20240603	162400	3579090	5340	5340	5340	5340	0
211	20240603	162300	3579090	5340	5340	5340	5340	0
212	20240603	162200	3579090	5340	5340	5340	5340	1
213	20240603	162100	3579090	5340	5340	5340	5340	0
214	20240603	162000	3579090	5340	5340	5340	5340	0
215	20240603	161900	3579090	5340	5340	5340	5340	0
216	20240603	161800	3579090	5340	5340	5340	5340	0
217	20240603	161700	3579090	5340	5340	5340	5340	0
218	20240603	161600	3579090	5340	5340	5340	5340	0
219	20240603	161500	3579090	5340	5340	5340	5340	0
220	20240603	161400	3579090	5340	5340	5340	5340	0
221	20240603	161300	3579090	5340	5340	5340	5340	0
222	20240603	161200	3579090	5340	5340	5340	5340	0
223	20240603	161100	3579090	5340	5340	5340	5340	0
224	20240603	161000	3579090	5340	5340	5340	5340	0
225	20240603	160900	3579090	5340	5340	5340	5340	0
226	20240603	160800	3579090	5340	5340	5340	5340	0
227	20240603	160700	3579090	5340	5340	5340	5340	0
228	20240603	160600	3579090	5340	5340	5340	5340	0
229	20240603	160500	3579090	5340	5340	5340	5340	0
230	20240603	160400	3579090	5340	5340	5340	5340	0
231	20240603	160300	3579090	5340	5340	5340	5340	0
232	20240603	160200	3579090	5340	5340	5340	5340	0
233	20240603	160100	3579090	5340	5340	5340	5340	0
234	20240603	160000	3579090	5340	5340	5340	5340	0
235	20240603	155900	3579090	5340	5340	5340	5340	0
236	20240603	155800	3579090	5340	5340	5340	5340	0
237	20240603	155700	3579090	5340	5340	5340	5340	0
238	20240603	155600	3579090	5340	5340	5340	5340	0
239	20240603	155500	3579090	5340	5340	5340	5340	0
240	20240603	155400	3579090	5340	5340	5340	5340	0
241	20240603	155300	3579090	5340	5340	5340	5340	0
242	20240603	155200	3579090	5340	5340	5340	5340	1
243	20240603	155100	3579090	5340	5340	5340	5340	0
244	20240603	155000	3579090	5340	5340	5340	5340	0
245	20240603	154900	3579090	5340	5340	5340	5340	0
246	20240603	154800	3579090	5340	5340	5340	5340	0
247	20240603	154700	3579090	5340	5340	5340	5340	0
248	20240603	154600	3579090	5340	5340	5340	5340	0
249	20240603	154500	3579090	5340	5340	5340	5340	0
250	20240603	154400	3579090	5340	5340	5340	5340	0
251	20240603	154300	3579090	5340	5340	5340	5340	0
252	20240603	154200	3579090	5340	5340	5340	5340	0
253	20240603	154100	3579090	5340	5340	5340	5340	0
254	20240603	154000	3579090	5340	5340	5340	5340	0
255	20240603	153900	3579090	5340	5340	5340	5340	0
256	20240603	153800	3579090	5340	5340	5340	5340	0
257	20240603	153700	3579090	5340	5340	5340	5340	0
258	20240603	153600	3579090	5340	5340	5340	5340	0
259	20240603	153500	3579090	5340	5340	5340	5340	0
260	20240603	153400	3579090	5340	5340	5340	5340	0
261	20240603	153300	3579090	5340	5340	5340	5340	0
262	20240603	153200	3579090	5340	5340	5340	5340	0
263	20240603	153100	3579090	5340	5340	5340	5340	0
264	20240603	153000	3579090	5340	5340	5340	5340	0
265	20240603	152900	3579090	5340	5340	5340	5340	0
266	20240603	152800	3579090	5340	5340	5340	5340	0
267	20240603	152700	3579090	5340	5340	5340	5340	0
268	20240603	152600	3579090	5340	5340	5340	5340	0
269	20240603	152500	3579090	5340	5340	5340	5340	0
270	20240603	152400	3579090	5340	5340	5340	5340	0
271	20240603	152300	3579090	5340	5340	5340	5340	0
272	20240603	152200	3579090	5340	5340	5340	5340	0
273	20240603	152100	3579090	5340	5340	5340	5340	0
274	20240603	152000	3579090	5340	5340	5340	5340	0
275	20240603	151900	3579090	5340	5340	5340	5340	0
276	20240603	151800	3579090	5340	5340	5340	5340	0
277	20240603	151700	3579090	5340	5340	5340	5340	1
278	20240603	151600	3573750	5280	5280	5280	5280	0
279	20240603	151500	3573750	5280	5280	5280	5280	0
280	20240603	151400	3573750	5280	5280	5280	5280	0
281	20240603	151300	3573750	5280	5280	5280	5280	0
282	20240603	151200	3573750	5280	5280	5280	5280	0
283	20240603	151100	3573750	5280	5280	5280	5280	0
284	20240603	151000	3573750	5280	5280	5280	5280	0
285	20240603	150900	3573750	5280	5280	5280	5280	0
286	20240603	150800	3573750	5280	5280	5280	5280	0
287	20240603	150700	3573750	5280	5280	5280	5280	0
288	20240603	150600	3573750	5280	5280	5280	5280	0
289	20240603	150500	3573750	5280	5280	5280	5280	0
290	20240603	150400	3573750	5280	5280	5280	5280	0
291	20240603	150300	3573750	5280	5280	5280	5280	0
292	20240603	150200	3573750	5280	5280	5280	5280	0
293	20240603	150100	3573750	5280	5280	5280	5280	0
294	20240603	150000	3573750	5280	5280	5280	5280	0
295	20240603	145900	3573750	5280	5280	5280	5280	0
296	20240603	145800	3573750	5280	5280	5280	5280	0
297	20240603	145700	3573750	5280	5280	5280	5280	0
298	20240603	145600	3573750	5280	5280	5280	5280	0
299	20240603	145500	3573750	5280	5280	5280	5280	0
300	20240603	145400	3573750	5280	5280	5280	5280	0
301	20240603	145300	3573750	5280	5280	5280	5280	0
302	20240603	145200	3573750	5280	5280	5280	5280	0
303	20240603	145100	3573750	5280	5280	5280	5280	0
304	20240603	145000	3573750	5280	5280	5280	5280	0
305	20240603	144900	3573750	5280	5280	5280	5280	0
306	20240603	144800	3573750	5280	5280	5280	5280	0
307	20240603	144700	3573750	5280	5280	5280	5280	0
308	20240603	144600	3573750	5280	5280	5280	5280	0
309	20240603	144500	3573750	5280	5280	5280	5280	0
310	20240603	144400	3573750	5280	5280	5280	5280	0
311	20240603	144300	3573750	5280	5280	5280	5280	0
312	20240603	144200	3573750	5280	5280	5280	5280	0
313	20240603	144100	3573750	5280	5280	5280	5280	0
314	20240603	144000	3573750	5280	5280	5280	5280	0
315	20240603	143900	3573750	5280	5280	5280	5280	0
316	20240603	143800	3573750	5280	5280	5280	5280	0
317	20240603	143700	3573750	5280	5280	5280	5280	0
318	20240603	143600	3573750	5280	5280	5280	5280	0
319	20240603	143500	3573750	5280	5280	5280	5280	0
320	20240603	143400	3573750	5280	5280	5280	5280	0
321	20240603	143300	3573750	5280	5280	5280	5280	0
322	20240603	143200	3573750	5280	5280	5280	5280	0
323	20240603	143100	3573750	5280	5280	5280	5280	0
324	20240603	143000	3573750	5280	5280	5280	5280	0
325	20240603	142900	3573750	5280	5280	5280	5280	0
326	20240603	142800	3573750	5280	5280	5280	5280	0
327	20240603	142700	3573750	5280	5280	5280	5280	0
328	20240603	142600	3573750	5280	5280	5280	5280	0
329	20240603	142500	3573750	5280	5280	5280	5280	0
330	20240603	142400	3573750	5280	5280	5280	5280	0
331	20240603	142300	3573750	5280	5280	5280	5280	0
332	20240603	142200	3573750	5280	5280	5280	5280	0
333	20240603	142100	3573750	5280	5280	5280	5280	0
334	20240603	142000	3573750	5280	5280	5280	5280	0
335	20240603	141900	3573750	5280	5280	5280	5280	0
336	20240603	141800	3573750	5280	5280	5280	5280	0
337	20240603	141700	3573750	5280	5280	5280	5280	0
338	20240603	141600	3573750	5280	5280	5280	5280	0
339	20240603	141500	3573750	5280	5280	5280	5280	0
340	20240603	141400	3573750	5280	5280	5280	5280	0
341	20240603	141300	3573750	5280	5280	5280	5280	0
342	20240603	141200	3573750	5280	5280	5280	5280	0
343	20240603	141100	3573750	5280	5280	5280	5280	0
344	20240603	141000	3573750	5280	5280	5280	5280	0
345	20240603	140900	3573750	5280	5280	5280	5280	0
346	20240603	140800	3573750	5280	5280	5280	5280	0
347	20240603	140700	3573750	5280	5280	5280	5280	0
348	20240603	140600	3573750	5280	5280	5280	5280	0
349	20240603	140500	3573750	5280	5280	5280	5280	0
350	20240603	140400	3573750	5280	5280	5280	5280	0
351	20240603	140300	3573750	5280	5280	5280	5280	0
352	20240603	140200	3573750	5280	5280	5280	5280	0
353	20240603	140100	3573750	5280	5280	5280	5280	0
354	20240603	140000	3573750	5280	5280	5280	5280	0
355	20240603	135900	3573750	5280	5280	5280	5280	0
356	20240603	135800	3573750	5280	5280	5280	5280	0
357	20240603	135700	3573750	5280	5280	5280	5280	0
358	20240603	135600	3573750	5280	5280	5280	5280	0
359	20240603	135500	3573750	5280	5280	5280	5280	0
360	20240603	135400	3573750	5280	5280	5280	5280	0
361	20240603	135300	3573750	5280	5280	5280	5280	0
362	20240603	135200	3573750	5280	5280	5280	5280	0
363	20240603	135100	3573750	5280	5280	5280	5280	0
364	20240603	135000	3573750	5280	5280	5280	5280	0
365	20240603	134900	3573750	5280	5280	5280	5280	0
366	20240603	134800	3573750	5280	5280	5280	5280	0
367	20240603	134700	3573750	5280	5280	5280	5280	0
368	20240603	134600	3573750	5280	5280	5280	5280	0
369	20240603	134500	3573750	5280	5280	5280	5280	0
370	20240603	134400	3573750	5280	5280	5280	5280	0
371	20240603	134300	3573750	5280	5280	5280	5280	0
372	20240603	134200	3573750	5280	5280	5280	5280	0
373	20240603	134100	3573750	5280	5280	5280	5280	0
374	20240603	134000	3573750	5280	5280	5280	5280	0
375	20240603	133900	3573750	5280	5280	5280	5280	0
376	20240603	133800	3573750	5280	5280	5280	5280	0
377	20240603	133700	3573750	5280	5280	5280	5280	0
378	20240603	133600	3573750	5280	5280	5280	5280	0
379	20240603	133500	3573750	5280	5280	5280	5280	0
380	20240603	133400	3573750	5280	5280	5280	5280	150
381	20240603	133300	2781750	5300	5300	5300	5300	0
382	20240603	133200	2781750	5300	5300	5300	5300	0
383	20240603	133100	2781750	5300	5300	5300	5300	0
384	20240603	133000	2781750	5300	5300	5300	5300	0
385	20240603	132900	2781750	5300	5300	5300	5300	0
386	20240603	132800	2781750	5300	5300	5300	5300	0
387	20240603	132700	2781750	5300	5300	5300	5300	0
388	20240603	132600	2781750	5300	5300	5300	5300	0
389	20240603	132500	2781750	5300	5300	5300	5300	0
390	20240603	132400	2781750	5300	5300	5300	5300	0
391	20240603	132300	2781750	5300	5300	5300	5300	0
392	20240603	132200	2781750	5300	5300	5300	5300	0
393	20240603	132100	2781750	5300	5300	5300	5300	0
394	20240603	132000	2781750	5300	5300	5300	5300	0
395	20240603	131900	2781750	5300	5300	5300	5300	0
396	20240603	131800	2781750	5300	5300	5300	5300	0
397	20240603	131700	2781750	5300	5300	5300	5300	0
398	20240603	131600	2781750	5300	5300	5300	5300	0
399	20240603	131500	2781750	5300	5300	5300	5300	0
400	20240603	131400	2781750	5300	5300	5300	5300	0
401	20240603	131300	2781750	5300	5300	5300	5300	0
402	20240603	131200	2781750	5300	5300	5300	5300	0
403	20240603	131100	2781750	5300	5300	5300	5300	0
404	20240603	131000	2781750	5300	5300	5300	5300	0
405	20240603	130900	2781750	5300	5300	5300	5300	0
406	20240603	130800	2781750	5300	5300	5300	5300	0
407	20240603	130700	2781750	5300	5300	5300	5300	0
408	20240603	130600	2781750	5300	5300	5300	5300	0
409	20240603	130500	2781750	5300	5300	5300	5300	0
410	20240603	130400	2781750	5300	5300	5300	5300	0
411	20240603	130300	2781750	5300	5300	5300	5300	0
412	20240603	130200	2781750	5300	5300	5300	5300	0
413	20240603	130100	2781750	5300	5300	5300	5300	0
414	20240603	130000	2781750	5300	5300	5300	5300	0
415	20240603	125900	2781750	5300	5300	5300	5300	0
416	20240603	125800	2781750	5300	5300	5300	5300	0
417	20240603	125700	2781750	5300	5300	5300	5300	0
418	20240603	125600	2781750	5300	5300	5300	5300	0
419	20240603	125500	2781750	5300	5300	5300	5300	0
420	20240603	125400	2781750	5300	5300	5300	5300	0
421	20240603	125300	2781750	5300	5300	5300	5300	0
422	20240603	125200	2781750	5300	5300	5300	5300	0
423	20240603	125100	2781750	5300	5300	5300	5300	0
424	20240603	125000	2781750	5300	5300	5300	5300	0
425	20240603	124900	2781750	5300	5300	5300	5300	0
426	20240603	124800	2781750	5300	5300	5300	5300	0
427	20240603	124700	2781750	5300	5300	5300	5300	0
428	20240603	124600	2781750	5300	5300	5300	5300	0
429	20240603	124500	2781750	5300	5300	5300	5300	0
430	20240603	124400	2781750	5300	5300	5300	5300	0
431	20240603	124300	2781750	5300	5300	5300	5300	0
432	20240603	124200	2781750	5300	5300	5300	5300	0
433	20240603	124100	2781750	5300	5300	5300	5300	0
434	20240603	124000	2781750	5300	5300	5300	5300	0
435	20240603	123900	2781750	5300	5300	5300	5300	0
436	20240603	123800	2781750	5300	5300	5300	5300	0
437	20240603	123700	2781750	5300	5300	5300	5300	0
438	20240603	123600	2781750	5300	5300	5300	5300	0
439	20240603	123500	2781750	5300	5300	5300	5300	0
440	20240603	123400	2781750	5300	5300	5300	5300	0
441	20240603	123300	2781750	5300	5300	5300	5300	0
442	20240603	123200	2781750	5300	5300	5300	5300	0
443	20240603	123100	2781750	5300	5300	5300	5300	0
444	20240603	123000	2781750	5300	5300	5300	5300	0
445	20240603	122900	2781750	5300	5300	5300	5300	0
446	20240603	122800	2781750	5300	5300	5300	5300	0
447	20240603	122700	2781750	5300	5300	5300	5300	0
448	20240603	122600	2781750	5300	5300	5300	5300	0
449	20240603	122500	2781750	5300	5300	5300	5300	0
450	20240603	122400	2781750	5300	5300	5300	5300	0
451	20240603	122300	2781750	5300	5300	5300	5300	0
452	20240603	122200	2781750	5300	5300	5300	5300	0
453	20240603	122100	2781750	5300	5300	5300	5300	0
454	20240603	122000	2781750	5300	5300	5300	5300	0
455	20240603	121900	2781750	5300	5300	5300	5300	0
456	20240603	121800	2781750	5300	5300	5300	5300	0
457	20240603	121700	2781750	5300	5300	5300	5300	0
458	20240603	121600	2781750	5300	5300	5300	5300	0
459	20240603	121500	2781750	5300	5300	5300	5300	0
460	20240603	121400	2781750	5300	5300	5300	5300	0
461	20240603	121300	2781750	5300	5300	5300	5300	0
462	20240603	121200	2781750	5300	5300	5300	5300	0
463	20240603	121100	2781750	5300	5300	5300	5300	0
464	20240603	121000	2781750	5300	5300	5300	5300	0
465	20240603	120900	2781750	5300	5300	5300	5300	0
466	20240603	120800	2781750	5300	5300	5300	5300	0
467	20240603	120700	2781750	5300	5300	5300	5300	0
468	20240603	120600	2781750	5300	5300	5300	5300	0
469	20240603	120500	2781750	5300	5300	5300	5300	0
470	20240603	120400	2781750	5300	5300	5300	5300	0
471	20240603	120300	2781750	5300	5300	5300	5300	0
472	20240603	120200	2781750	5300	5300	5300	5300	0
473	20240603	120100	2781750	5300	5300	5300	5300	0
474	20240603	120000	2781750	5300	5300	5300	5300	0
475	20240603	115900	2781750	5300	5300	5300	5300	0
476	20240603	115800	2781750	5300	5300	5300	5300	0
477	20240603	115700	2781750	5300	5300	5300	5300	200
478	20240603	115600	1721750	5340	5340	5340	5340	0
479	20240603	115500	1721750	5340	5340	5340	5340	0
480	20240603	115400	1721750	5340	5340	5340	5340	0
481	20240603	115300	1721750	5340	5340	5340	5340	0
482	20240603	115200	1721750	5340	5340	5340	5340	0
483	20240603	115100	1721750	5340	5340	5340	5340	0
484	20240603	115000	1721750	5340	5340	5340	5340	0
485	20240603	114900	1721750	5340	5340	5340	5340	0
486	20240603	114800	1721750	5340	5340	5340	5340	0
487	20240603	114700	1721750	5340	5340	5340	5340	0
488	20240603	114600	1721750	5340	5340	5340	5340	0
489	20240603	114500	1721750	5340	5340	5340	5340	0
490	20240603	114400	1721750	5340	5340	5340	5340	0
491	20240603	114300	1721750	5340	5340	5340	5340	0
492	20240603	114200	1721750	5340	5340	5340	5340	0
493	20240603	114100	1721750	5340	5340	5340	5340	0
494	20240603	114000	1721750	5340	5340	5340	5340	0
495	20240603	113900	1721750	5340	5340	5340	5340	0
496	20240603	113800	1721750	5340	5340	5340	5340	0
497	20240603	113700	1721750	5340	5340	5340	5340	0
498	20240603	113600	1721750	5340	5340	5340	5340	0
499	20240603	113500	1721750	5340	5340	5340	5340	0
500	20240603	113400	1721750	5340	5340	5340	5340	0
501	20240603	113300	1721750	5340	5340	5340	5340	0
502	20240603	113200	1721750	5340	5340	5340	5340	0
503	20240603	113100	1721750	5340	5340	5340	5340	0
504	20240603	113000	1721750	5340	5340	5340	5340	0
505	20240603	112900	1721750	5340	5340	5340	5340	0
506	20240603	112800	1721750	5340	5340	5340	5340	0
507	20240603	112700	1721750	5340	5340	5340	5340	0
508	20240603	112600	1721750	5340	5340	5340	5340	0
509	20240603	112500	1721750	5340	5340	5340	5340	0
510	20240603	112400	1721750	5340	5340	5340	5340	0
511	20240603	112300	1721750	5340	5340	5340	5340	0
512	20240603	112200	1721750	5340	5340	5340	5340	0
513	20240603	112100	1721750	5340	5340	5340	5340	0
514	20240603	112000	1721750	5340	5340	5340	5340	0
515	20240603	111900	1721750	5340	5340	5340	5340	0
516	20240603	111800	1721750	5340	5340	5340	5340	0
517	20240603	111700	1721750	5340	5340	5340	5340	0
518	20240603	111600	1721750	5340	5340	5340	5340	0
519	20240603	111500	1721750	5340	5340	5340	5340	0
520	20240603	111400	1721750	5340	5340	5340	5340	0
521	20240603	111300	1721750	5340	5340	5340	5340	0
522	20240603	111200	1721750	5340	5340	5340	5340	0
523	20240603	111100	1721750	5340	5340	5340	5340	0
524	20240603	111000	1721750	5340	5340	5340	5340	0
525	20240603	110900	1721750	5340	5340	5340	5340	0
526	20240603	110800	1721750	5340	5340	5340	5340	0
527	20240603	110700	1721750	5340	5340	5340	5340	0
528	20240603	110600	1721750	5340	5340	5340	5340	0
529	20240603	110500	1721750	5340	5340	5340	5340	0
530	20240603	110400	1721750	5340	5340	5340	5340	0
531	20240603	110300	1721750	5340	5340	5340	5340	0
532	20240603	110200	1721750	5340	5340	5340	5340	0
533	20240603	110100	1721750	5340	5340	5340	5340	0
534	20240603	110000	1721750	5340	5340	5340	5340	0
535	20240603	105900	1721750	5340	5340	5340	5340	0
536	20240603	105800	1721750	5340	5340	5340	5340	20
537	20240603	105700	1614950	5340	5340	5340	5340	0
538	20240603	105600	1614950	5340	5340	5340	5340	0
539	20240603	105500	1614950	5340	5340	5340	5340	0
540	20240603	105400	1614950	5340	5340	5340	5340	0
541	20240603	105300	1614950	5340	5340	5340	5340	0
542	20240603	105200	1614950	5340	5340	5340	5340	0
543	20240603	105100	1614950	5340	5340	5340	5340	0
544	20240603	105000	1614950	5340	5340	5340	5340	0
545	20240603	104900	1614950	5340	5340	5340	5340	0
546	20240603	104800	1614950	5340	5340	5340	5340	0
547	20240603	104700	1614950	5340	5340	5340	5340	0
548	20240603	104600	1614950	5340	5340	5340	5340	0
549	20240603	104500	1614950	5340	5340	5340	5340	0
550	20240603	104400	1614950	5340	5340	5340	5340	0
551	20240603	104300	1614950	5340	5340	5340	5340	0
552	20240603	104200	1614950	5340	5340	5340	5340	0
553	20240603	104100	1614950	5340	5340	5340	5340	0
554	20240603	104000	1614950	5340	5340	5340	5340	0
555	20240603	103900	1614950	5340	5340	5340	5340	0
556	20240603	103800	1614950	5340	5340	5340	5340	0
557	20240603	103700	1614950	5340	5340	5340	5340	0
558	20240603	103600	1614950	5340	5340	5340	5340	0
559	20240603	103500	1614950	5340	5340	5340	5340	0
560	20240603	103400	1614950	5340	5340	5340	5340	0
561	20240603	103300	1614950	5340	5340	5340	5340	0
562	20240603	103200	1614950	5340	5340	5340	5340	0
563	20240603	103100	1614950	5340	5340	5340	5340	0
564	20240603	103000	1614950	5340	5340	5340	5340	0
565	20240603	102900	1614950	5340	5340	5340	5340	100
566	20240603	102800	1080950	5350	5350	5350	5350	0
567	20240603	102700	1080950	5350	5350	5350	5350	0
568	20240603	102600	1080950	5350	5350	5350	5350	0
569	20240603	102500	1080950	5350	5350	5350	5350	0
570	20240603	102400	1080950	5350	5350	5350	5350	0
571	20240603	102300	1080950	5350	5350	5350	5350	200
572	20240603	102200	10950	5350	5350	5350	5350	0
573	20240603	102100	10950	5350	5350	5350	5350	0
574	20240603	102000	10950	5350	5350	5350	5350	0
575	20240603	101900	10950	5350	5350	5350	5350	0
576	20240603	101800	10950	5350	5350	5350	5350	0
577	20240603	101700	10950	5350	5350	5350	5350	0
578	20240603	101600	10950	5350	5350	5350	5350	0
579	20240603	101500	10950	5350	5350	5350	5350	0
580	20240603	101400	10950	5350	5350	5350	5350	0
581	20240603	101300	10950	5350	5350	5350	5350	0
582	20240603	101200	10950	5350	5350	5350	5350	0
583	20240603	101100	10950	5350	5350	5350	5350	0
584	20240603	101000	10950	5350	5350	5350	5350	0
585	20240603	100900	10950	5350	5350	5350	5350	0
586	20240603	100800	10950	5350	5350	5350	5350	0
587	20240603	100700	10950	5350	5350	5350	5350	0
588	20240603	100600	10950	5350	5350	5350	5350	0
589	20240603	100500	10950	5350	5350	5350	5350	0
590	20240603	100400	10950	5350	5350	5350	5350	0
591	20240603	100300	10950	5350	5350	5350	5350	0
592	20240603	100200	10950	5350	5350	5350	5350	0
593	20240603	100100	10950	5350	5350	5350	5350	0
594	20240603	100000	10950	5350	5350	5350	5350	0
595	20240603	095900	10950	5350	5350	5350	5350	0
596	20240603	095800	10950	5350	5350	5350	5350	0
597	20240603	095700	10950	5350	5350	5350	5350	0
598	20240603	095600	10950	5350	5350	5350	5350	0
599	20240603	095500	10950	5350	5350	5350	5350	0
600	20240603	095400	10950	5350	5350	5350	5350	0
601	20240603	095300	10950	5350	5350	5350	5350	0
602	20240603	095200	10950	5350	5350	5350	5350	0
603	20240603	095100	10950	5350	5350	5350	5350	0
604	20240603	095000	10950	5350	5350	5350	5350	0
605	20240603	094900	10950	5350	5350	5350	5350	0
606	20240603	094800	10950	5350	5350	5350	5350	0
607	20240603	094700	10950	5350	5350	5350	5350	0
608	20240603	094600	10950	5350	5350	5350	5350	0
609	20240603	094500	10950	5350	5350	5350	5350	0
610	20240603	094400	10950	5350	5350	5350	5350	0
611	20240603	094300	10950	5350	5350	5350	5350	0
612	20240603	094200	10950	5350	5350	5350	5350	0
613	20240603	094100	10950	5350	5350	5350	5350	0
614	20240603	094000	10950	5350	5350	5350	5350	0
615	20240603	093900	10950	5350	5350	5350	5350	0
616	20240603	093800	10950	5350	5350	5350	5350	0
617	20240603	093700	10950	5350	5350	5350	5350	0
618	20240603	093600	10950	5350	5350	5350	5350	0
619	20240603	093500	10950	5350	5350	5350	5350	0
620	20240603	093400	10950	5350	5350	5350	5350	0
621	20240603	093300	10950	5350	5350	5350	5350	0
622	20240603	093200	10950	5350	5350	5350	5350	0
623	20240603	093100	10950	5350	5350	5350	5350	0
624	20240603	093000	10950	5350	5350	5350	5350	0
625	20240603	092900	10950	5350	5350	5350	5350	0
626	20240603	092800	10950	5350	5350	5350	5350	0
627	20240603	092700	10950	5350	5350	5350	5350	0
628	20240603	092600	10950	5350	5350	5350	5350	0
629	20240603	092500	10950	5350	5350	5350	5350	0
630	20240603	092400	10950	5350	5350	5350	5350	0
631	20240603	092300	10950	5350	5350	5350	5350	0
632	20240603	092200	10950	5350	5350	5350	5350	1
633	20240603	092100	5600	5600	5600	5600	5600	0
634	20240603	092000	5600	5600	5600	5600	5600	0
635	20240603	091900	5600	5600	5600	5600	5600	0
636	20240603	091800	5600	5600	5600	5600	5600	0
637	20240603	091700	5600	5600	5600	5600	5600	0
638	20240603	091600	5600	5600	5600	5600	5600	0
639	20240603	091500	5600	5600	5600	5600	5600	0
640	20240603	091400	5600	5600	5600	5600	5600	0
641	20240603	091300	5600	5600	5600	5600	5600	0
642	20240603	091200	5600	5600	5600	5600	5600	0
643	20240603	091100	5600	5600	5600	5600	5600	0
644	20240603	091000	5600	5600	5600	5600	5600	0
645	20240603	090900	5600	5600	5600	5600	5600	0
646	20240603	090800	5600	5600	5600	5600	5600	0
647	20240603	090700	5600	5600	5600	5600	5600	0
648	20240603	090600	5600	5600	5600	5600	5600	0
649	20240603	090500	5600	5600	5600	5600	5600	0
650	20240603	090400	5600	5600	5600	5600	5600	0
651	20240603	090300	5600	5600	5600	5600	5600	0
652	20240603	090200	5600	5600	5600	5600	5600	0
653	20240603	090100	5600	5600	5600	5600	5600	1
654	20240603	090000	0	5250	5250	5250	5250	0