KissMeData/107590/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201400	33313800	92200	92200	92200	92200	1
3	20240605	201300	33313800	92200	92200	92200	92200	0
4	20240605	201200	33313800	92200	92200	92200	92200	0
5	20240605	201100	33313800	92200	92200	92200	92200	0
6	20240605	201000	33313800	92200	92200	92200	92200	0
7	20240605	200900	33313800	92200	92200	92200	92200	0
8	20240605	200800	33313800	92200	92200	92200	92200	0
9	20240605	200700	33313800	92200	92200	92200	92200	0
10	20240605	200600	33313800	92200	92200	92200	92200	0
11	20240605	200500	33313800	92200	92200	92200	92200	0
12	20240605	200400	33313800	92200	92200	92200	92200	0
13	20240605	200300	33313800	92200	92200	92200	92200	0
14	20240605	200200	33313800	92200	92200	92200	92200	0
15	20240605	200100	33313800	92200	92200	92200	92200	0
16	20240605	200000	33313800	92200	92200	92200	92200	0
17	20240605	195900	33313800	92200	92200	92200	92200	0
18	20240605	195800	33313800	92200	92200	92200	92200	0
19	20240605	195700	33313800	92200	92200	92200	92200	0
20	20240605	195600	33313800	92200	92200	92200	92200	0
21	20240605	195500	33313800	92200	92200	92200	92200	0
22	20240605	195400	33313800	92200	92200	92200	92200	0
23	20240605	195300	33313800	92200	92200	92200	92200	0
24	20240605	195200	33313800	92200	92200	92200	92200	0
25	20240605	195100	33313800	92200	92200	92200	92200	0
26	20240605	195000	33313800	92200	92200	92200	92200	0
27	20240605	194900	33313800	92200	92200	92200	92200	0
28	20240605	194800	33313800	92200	92200	92200	92200	0
29	20240605	194700	33313800	92200	92200	92200	92200	0
30	20240605	194600	33313800	92200	92200	92200	92200	0
31	20240605	194500	33313800	92200	92200	92200	92200	0
32	20240605	194400	33313800	92200	92200	92200	92200	1
33	20240605	194300	33313800	92200	92200	92200	92200	0
34	20240605	194200	33313800	92200	92200	92200	92200	0
35	20240605	194100	33313800	92200	92200	92200	92200	0
36	20240605	194000	33313800	92200	92200	92200	92200	0
37	20240605	193900	33313800	92200	92200	92200	92200	0
38	20240605	193800	33313800	92200	92200	92200	92200	0
39	20240605	193700	33313800	92200	92200	92200	92200	0
40	20240605	193600	33313800	92200	92200	92200	92200	0
41	20240605	193500	33313800	92200	92200	92200	92200	0
42	20240605	193400	33313800	92200	92200	92200	92200	0
43	20240605	193300	33313800	92200	92200	92200	92200	0
44	20240605	193200	33313800	92200	92200	92200	92200	0
45	20240605	193100	33313800	92200	92200	92200	92200	0
46	20240605	193000	33313800	92200	92200	92200	92200	0
47	20240605	192900	33313800	92200	92200	92200	92200	0
48	20240605	192800	33313800	92200	92200	92200	92200	0
49	20240605	192700	33313800	92200	92200	92200	92200	0
50	20240605	192600	33313800	92200	92200	92200	92200	0
51	20240605	192500	33313800	92200	92200	92200	92200	0
52	20240605	192400	33313800	92200	92200	92200	92200	0
53	20240605	192300	33313800	92200	92200	92200	92200	0
54	20240605	192200	33313800	92200	92200	92200	92200	0
55	20240605	192100	33313800	92200	92200	92200	92200	0
56	20240605	192000	33313800	92200	92200	92200	92200	0
57	20240605	191900	33313800	92200	92200	92200	92200	0
58	20240605	191800	33313800	92200	92200	92200	92200	0
59	20240605	191700	33313800	92200	92200	92200	92200	0
60	20240605	191600	33313800	92200	92200	92200	92200	0
61	20240605	191500	33313800	92200	92200	92200	92200	0
62	20240605	191400	33313800	92200	92200	92200	92200	1
63	20240605	191300	33313800	92200	92200	92200	92200	0
64	20240605	191200	33313800	92200	92200	92200	92200	0
65	20240605	191100	33313800	92200	92200	92200	92200	0
66	20240605	191000	33313800	92200	92200	92200	92200	0
67	20240605	190900	33313800	92200	92200	92200	92200	0
68	20240605	190800	33313800	92200	92200	92200	92200	0
69	20240605	190700	33313800	92200	92200	92200	92200	0
70	20240605	190600	33313800	92200	92200	92200	92200	0
71	20240605	190500	33313800	92200	92200	92200	92200	0
72	20240605	190400	33313800	92200	92200	92200	92200	0
73	20240605	190300	33313800	92200	92200	92200	92200	0
74	20240605	190200	33313800	92200	92200	92200	92200	0
75	20240605	190100	33313800	92200	92200	92200	92200	0
76	20240605	190000	33313800	92200	92200	92200	92200	0
77	20240605	185900	33313800	92200	92200	92200	92200	0
78	20240605	185800	33313800	92200	92200	92200	92200	0
79	20240605	185700	33313800	92200	92200	92200	92200	0
80	20240605	185600	33313800	92200	92200	92200	92200	0
81	20240605	185500	33313800	92200	92200	92200	92200	0
82	20240605	185400	33313800	92200	92200	92200	92200	0
83	20240605	185300	33313800	92200	92200	92200	92200	0
84	20240605	185200	33313800	92200	92200	92200	92200	0
85	20240605	185100	33313800	92200	92200	92200	92200	0
86	20240605	185000	33313800	92200	92200	92200	92200	0
87	20240605	184900	33313800	92200	92200	92200	92200	0
88	20240605	184800	33313800	92200	92200	92200	92200	0
89	20240605	184700	33313800	92200	92200	92200	92200	0
90	20240605	184600	33313800	92200	92200	92200	92200	0
91	20240605	184500	33313800	92200	92200	92200	92200	0
92	20240605	184400	33313800	92200	92200	92200	92200	1
93	20240605	184300	33313800	92200	92200	92200	92200	0
94	20240605	184200	33313800	92200	92200	92200	92200	0
95	20240605	184100	33313800	92200	92200	92200	92200	0
96	20240605	184000	33313800	92200	92200	92200	92200	0
97	20240605	183900	33313800	92200	92200	92200	92200	0
98	20240605	183800	33313800	92200	92200	92200	92200	0
99	20240605	183700	33313800	92200	92200	92200	92200	0
100	20240605	183600	33313800	92200	92200	92200	92200	0
101	20240605	183500	33313800	92200	92200	92200	92200	0
102	20240605	183400	33313800	92200	92200	92200	92200	0
103	20240605	183300	33313800	92200	92200	92200	92200	0
104	20240605	183200	33313800	92200	92200	92200	92200	0
105	20240605	183100	33313800	92200	92200	92200	92200	0
106	20240605	183000	33313800	92200	92200	92200	92200	0
107	20240605	182900	33313800	92200	92200	92200	92200	0
108	20240605	182800	33313800	92200	92200	92200	92200	0
109	20240605	182700	33313800	92200	92200	92200	92200	0
110	20240605	182600	33313800	92200	92200	92200	92200	0
111	20240605	182500	33313800	92200	92200	92200	92200	0
112	20240605	182400	33313800	92200	92200	92200	92200	0
113	20240605	182300	33313800	92200	92200	92200	92200	0
114	20240605	182200	33313800	92200	92200	92200	92200	0
115	20240605	182100	33313800	92200	92200	92200	92200	0
116	20240605	182000	33313800	92200	92200	92200	92200	0
117	20240605	181900	33313800	92200	92200	92200	92200	0
118	20240605	181800	33313800	92200	92200	92200	92200	0
119	20240605	181700	33313800	92200	92200	92200	92200	0
120	20240605	181600	33313800	92200	92200	92200	92200	0
121	20240605	181500	33313800	92200	92200	92200	92200	0
122	20240605	181400	33313800	92200	92200	92200	92200	1
123	20240605	181300	33313800	92200	92200	92200	92200	0
124	20240605	181200	33313800	92200	92200	92200	92200	0
125	20240605	181100	33313800	92200	92200	92200	92200	0
126	20240605	181000	33313800	92200	92200	92200	92200	0
127	20240605	180900	33313800	92200	92200	92200	92200	0
128	20240605	180800	33313800	92200	92200	92200	92200	0
129	20240605	180700	33313800	92200	92200	92200	92200	0
130	20240605	180600	33313800	92200	92200	92200	92200	0
131	20240605	180500	33313800	92200	92200	92200	92200	0
132	20240605	180400	33313800	92200	92200	92200	92200	0
133	20240605	180300	33313800	92200	92200	92200	92200	0
134	20240605	180200	33313800	92200	92200	92200	92200	0
135	20240605	180100	33313800	92200	92200	92200	92200	0
136	20240605	180000	33313800	92200	92200	92200	92200	0
137	20240605	175900	33313800	92200	92200	92200	92200	0
138	20240605	175800	33313800	92200	92200	92200	92200	0
139	20240605	175700	33313800	92200	92200	92200	92200	0
140	20240605	175600	33313800	92200	92200	92200	92200	0
141	20240605	175500	33313800	92200	92200	92200	92200	0
142	20240605	175400	33313800	92200	92200	92200	92200	0
143	20240605	175300	33313800	92200	92200	92200	92200	0
144	20240605	175200	33313800	92200	92200	92200	92200	0
145	20240605	175100	33313800	92200	92200	92200	92200	0
146	20240605	175000	33313800	92200	92200	92200	92200	0
147	20240605	174900	33313800	92200	92200	92200	92200	0
148	20240605	174800	33313800	92200	92200	92200	92200	0
149	20240605	174700	33313800	92200	92200	92200	92200	0
150	20240605	174600	33313800	92200	92200	92200	92200	0
151	20240605	174500	33313800	92200	92200	92200	92200	0
152	20240605	174400	33313800	92200	92200	92200	92200	1
153	20240605	174300	33313800	92200	92200	92200	92200	0
154	20240605	174200	33313800	92200	92200	92200	92200	0
155	20240605	174100	33313800	92200	92200	92200	92200	0
156	20240605	174000	33313800	92200	92200	92200	92200	0
157	20240605	173900	33313800	92200	92200	92200	92200	0
158	20240605	173800	33313800	92200	92200	92200	92200	0
159	20240605	173700	33313800	92200	92200	92200	92200	0
160	20240605	173600	33313800	92200	92200	92200	92200	0
161	20240605	173500	33313800	92200	92200	92200	92200	0
162	20240605	173400	33313800	92200	92200	92200	92200	0
163	20240605	173300	33313800	92200	92200	92200	92200	0
164	20240605	173200	33313800	92200	92200	92200	92200	0
165	20240605	173100	33313800	92200	92200	92200	92200	0
166	20240605	173000	33313800	92200	92200	92200	92200	0
167	20240605	172900	33313800	92200	92200	92200	92200	0
168	20240605	172800	33313800	92200	92200	92200	92200	0
169	20240605	172700	33313800	92200	92200	92200	92200	0
170	20240605	172600	33313800	92200	92200	92200	92200	0
171	20240605	172500	33313800	92200	92200	92200	92200	0
172	20240605	172400	33313800	92200	92200	92200	92200	0
173	20240605	172300	33313800	92200	92200	92200	92200	0
174	20240605	172200	33313800	92200	92200	92200	92200	0
175	20240605	172100	33313800	92200	92200	92200	92200	0
176	20240605	172000	33313800	92200	92200	92200	92200	0
177	20240605	171900	33313800	92200	92200	92200	92200	0
178	20240605	171800	33313800	92200	92200	92200	92200	0
179	20240605	171700	33313800	92200	92200	92200	92200	0
180	20240605	171600	33313800	92200	92200	92200	92200	0
181	20240605	171500	33313800	92200	92200	92200	92200	0
182	20240605	171400	33313800	92200	92200	92200	92200	1
183	20240605	171300	33313800	92200	92200	92200	92200	0
184	20240605	171200	33313800	92200	92200	92200	92200	0
185	20240605	171100	33313800	92200	92200	92200	92200	0
186	20240605	171000	33313800	92200	92200	92200	92200	0
187	20240605	170900	33313800	92200	92200	92200	92200	0
188	20240605	170800	33313800	92200	92200	92200	92200	0
189	20240605	170700	33313800	92200	92200	92200	92200	0
190	20240605	170600	33313800	92200	92200	92200	92200	0
191	20240605	170500	33313800	92200	92200	92200	92200	0
192	20240605	170400	33313800	92200	92200	92200	92200	0
193	20240605	170300	33313800	92200	92200	92200	92200	0
194	20240605	170200	33313800	92200	92200	92200	92200	0
195	20240605	170100	33313800	92200	92200	92200	92200	0
196	20240605	170000	33313800	92200	92200	92200	92200	0
197	20240605	165900	33313800	92200	92200	92200	92200	0
198	20240605	165800	33313800	92200	92200	92200	92200	0
199	20240605	165700	33313800	92200	92200	92200	92200	0
200	20240605	165600	33313800	92200	92200	92200	92200	0
201	20240605	165500	33313800	92200	92200	92200	92200	0
202	20240605	165400	33313800	92200	92200	92200	92200	0
203	20240605	165300	33313800	92200	92200	92200	92200	0
204	20240605	165200	33313800	92200	92200	92200	92200	0
205	20240605	165100	33313800	92200	92200	92200	92200	0
206	20240605	165000	33313800	92200	92200	92200	92200	0
207	20240605	164900	33313800	92200	92200	92200	92200	0
208	20240605	164800	33313800	92200	92200	92200	92200	0
209	20240605	164700	33313800	92200	92200	92200	92200	0
210	20240605	164600	33313800	92200	92200	92200	92200	0
211	20240605	164500	33313800	92200	92200	92200	92200	0
212	20240605	164400	33313800	92200	92200	92200	92200	1
213	20240605	164300	33313800	92200	92200	92200	92200	0
214	20240605	164200	33313800	92200	92200	92200	92200	0
215	20240605	164100	33313800	92200	92200	92200	92200	0
216	20240605	164000	33313800	92200	92200	92200	92200	0
217	20240605	163900	33313800	92200	92200	92200	92200	0
218	20240605	163800	33313800	92200	92200	92200	92200	0
219	20240605	163700	33313800	92200	92200	92200	92200	0
220	20240605	163600	33313800	92200	92200	92200	92200	0
221	20240605	163500	33313800	92200	92200	92200	92200	0
222	20240605	163400	33313800	92200	92200	92200	92200	0
223	20240605	163300	33313800	92200	92200	92200	92200	0
224	20240605	163200	33313800	92200	92200	92200	92200	0
225	20240605	163100	33313800	92200	92200	92200	92200	0
226	20240605	163000	33313800	92200	92200	92200	92200	0
227	20240605	162900	33313800	92200	92200	92200	92200	0
228	20240605	162800	33313800	92200	92200	92200	92200	0
229	20240605	162700	33313800	92200	92200	92200	92200	0
230	20240605	162600	33313800	92200	92200	92200	92200	0
231	20240605	162500	33313800	92200	92200	92200	92200	0
232	20240605	162400	33313800	92200	92200	92200	92200	0
233	20240605	162300	33313800	92200	92200	92200	92200	0
234	20240605	162200	33313800	92200	92200	92200	92200	0
235	20240605	162100	33313800	92200	92200	92200	92200	0
236	20240605	162000	33313800	92200	92200	92200	92200	0
237	20240605	161900	33313800	92200	92200	92200	92200	0
238	20240605	161800	33313800	92200	92200	92200	92200	0
239	20240605	161700	33313800	92200	92200	92200	92200	0
240	20240605	161600	33313800	92200	92200	92200	92200	0
241	20240605	161500	33313800	92200	92200	92200	92200	0
242	20240605	161400	33313800	92200	92200	92200	92200	1
243	20240605	161300	33313800	92200	92200	92200	92200	0
244	20240605	161200	33313800	92200	92200	92200	92200	0
245	20240605	161100	33313800	92200	92200	92200	92200	0
246	20240605	161000	33313800	92200	92200	92200	92200	0
247	20240605	160900	33313800	92200	92200	92200	92200	0
248	20240605	160800	33313800	92200	92200	92200	92200	0
249	20240605	160700	33313800	92200	92200	92200	92200	0
250	20240605	160600	33313800	92200	92200	92200	92200	0
251	20240605	160500	33313800	92200	92200	92200	92200	0
252	20240605	160400	33313800	92200	92200	92200	92200	0
253	20240605	160300	33313800	92200	92200	92200	92200	0
254	20240605	160200	33313800	92200	92200	92200	92200	0
255	20240605	160100	33313800	92200	92200	92200	92200	0
256	20240605	160000	33313800	92200	92200	92200	92200	0
257	20240605	155900	33313800	92200	92200	92200	92200	0
258	20240605	155800	33313800	92200	92200	92200	92200	0
259	20240605	155700	33313800	92200	92200	92200	92200	0
260	20240605	155600	33313800	92200	92200	92200	92200	0
261	20240605	155500	33313800	92200	92200	92200	92200	0
262	20240605	155400	33313800	92200	92200	92200	92200	0
263	20240605	155300	33313800	92200	92200	92200	92200	0
264	20240605	155200	33313800	92200	92200	92200	92200	0
265	20240605	155100	33313800	92200	92200	92200	92200	0
266	20240605	155000	33313800	92200	92200	92200	92200	0
267	20240605	154900	33313800	92200	92200	92200	92200	0
268	20240605	154800	33313800	92200	92200	92200	92200	0
269	20240605	154700	33313800	92200	92200	92200	92200	0
270	20240605	154600	33313800	92200	92200	92200	92200	0
271	20240605	154500	33313800	92200	92200	92200	92200	0
272	20240605	154400	33313800	92200	92200	92200	92200	1
273	20240605	154300	33313800	92200	92200	92200	92200	0
274	20240605	154200	33313800	92200	92200	92200	92200	0
275	20240605	154100	33313800	92200	92200	92200	92200	0
276	20240605	154000	33313800	92200	92200	92200	92200	0
277	20240605	153900	33313800	92200	92200	92200	92200	0
278	20240605	153800	33313800	92200	92200	92200	92200	0
279	20240605	153700	33313800	92200	92200	92200	92200	0
280	20240605	153600	33313800	92200	92200	92200	92200	0
281	20240605	153500	33313800	92200	92200	92200	92200	0
282	20240605	153400	33313800	92200	92200	92200	92200	0
283	20240605	153300	33313800	92200	92200	92200	92200	0
284	20240605	153200	33313800	92200	92200	92200	92200	0
285	20240605	153100	33313800	92200	92200	92200	92200	0
286	20240605	153000	33313800	92200	92200	92200	92200	0
287	20240605	152900	33313800	92200	92200	92200	92200	0
288	20240605	152800	33313800	92200	92200	92200	92200	0
289	20240605	152700	33313800	92200	92200	92200	92200	0
290	20240605	152600	33313800	92200	92200	92200	92200	0
291	20240605	152500	33313800	92200	92200	92200	92200	0
292	20240605	152400	33313800	92200	92200	92200	92200	0
293	20240605	152300	33313800	92200	92200	92200	92200	0
294	20240605	152200	33313800	92200	92200	92200	92200	0
295	20240605	152100	33313800	92200	92200	92200	92200	0
296	20240605	152000	33313800	92200	92200	92200	92200	0
297	20240605	151900	33313800	92200	92200	92200	92200	1
298	20240605	151800	33221600	92100	92100	92100	92100	1
299	20240605	151700	33129500	92100	92000	92100	92000	7
300	20240605	151600	32484900	91900	91900	91900	91900	0
301	20240605	151500	32484900	91900	91900	91900	91900	1
302	20240605	151400	32393000	92000	92000	92000	92000	0
303	20240605	151300	32393000	92000	92000	92000	92000	1
304	20240605	151200	32301000	91900	91900	91900	91900	0
305	20240605	151100	32301000	91900	91900	91900	91900	0
306	20240605	151000	32301000	91900	91900	91900	91900	1
307	20240605	150900	32209100	91900	91900	91900	91900	10
308	20240605	150800	31290100	92100	92100	92100	92100	0
309	20240605	150700	31290100	92100	92100	92100	92100	0
310	20240605	150600	31290100	92100	92100	92100	92100	0
311	20240605	150500	31290100	92100	91900	92100	91900	2
312	20240605	150400	31106100	92000	92000	92000	92000	0
313	20240605	150300	31106100	92000	92000	92000	92000	0
314	20240605	150200	31106100	92000	92000	92000	92000	0
315	20240605	150100	31106100	92000	92000	92000	92000	0
316	20240605	150000	31106100	92000	92000	92000	92000	0
317	20240605	145900	31106100	92000	92000	92000	92000	0
318	20240605	145800	31106100	92000	92000	92000	92000	0
319	20240605	145700	31106100	92000	92000	92000	92000	0
320	20240605	145600	31106100	92000	92000	92000	92000	0
321	20240605	145500	31106100	92000	92000	92000	92000	0
322	20240605	145400	31106100	92000	92000	92000	92000	0
323	20240605	145300	31106100	92000	92000	92000	92000	0
324	20240605	145200	31106100	92000	92000	92000	92000	0
325	20240605	145100	31106100	92000	92000	92000	92000	1
326	20240605	145000	31014100	92100	92100	92100	92100	0
327	20240605	144900	31014100	92100	92100	92100	92100	0
328	20240605	144800	31014100	92100	92100	92100	92100	0
329	20240605	144700	31014100	92100	92100	92100	92100	1
330	20240605	144600	30922000	92200	92200	92200	92200	0
331	20240605	144500	30922000	92200	92200	92200	92200	0
332	20240605	144400	30922000	92200	92200	92200	92200	0
333	20240605	144300	30922000	92200	92200	92200	92200	0
334	20240605	144200	30922000	92200	92200	92200	92200	0
335	20240605	144100	30922000	92200	92200	92200	92200	0
336	20240605	144000	30922000	92200	92200	92200	92200	0
337	20240605	143900	30922000	92200	92200	92200	92200	0
338	20240605	143800	30922000	92200	92200	92200	92200	0
339	20240605	143700	30922000	92200	92200	92200	92200	0
340	20240605	143600	30922000	92200	92200	92200	92200	0
341	20240605	143500	30922000	92200	92200	92200	92200	0
342	20240605	143400	30922000	92200	92200	92200	92200	0
343	20240605	143300	30922000	92200	92200	92200	92200	0
344	20240605	143200	30922000	92200	92200	92200	92200	0
345	20240605	143100	30922000	92200	92200	92200	92200	0
346	20240605	143000	30922000	92200	92200	92200	92200	0
347	20240605	142900	30922000	92200	92200	92200	92200	0
348	20240605	142800	30922000	92200	92200	92200	92200	0
349	20240605	142700	30922000	92200	92200	92200	92200	0
350	20240605	142600	30922000	92200	92200	92200	92200	0
351	20240605	142500	30922000	92200	92200	92200	92200	0
352	20240605	142400	30922000	92200	92200	92200	92200	0
353	20240605	142300	30922000	92200	92200	92200	92200	0
354	20240605	142200	30922000	92200	92200	92200	92200	0
355	20240605	142100	30922000	92200	92200	92200	92200	0
356	20240605	142000	30922000	92200	92200	92200	92200	0
357	20240605	141900	30922000	92200	92200	92200	92200	0
358	20240605	141800	30922000	92200	92200	92200	92200	0
359	20240605	141700	30922000	92200	92200	92200	92200	0
360	20240605	141600	30922000	92200	92200	92200	92200	0
361	20240605	141500	30922000	92200	92200	92200	92200	0
362	20240605	141400	30922000	92200	92200	92200	92200	0
363	20240605	141300	30922000	92200	92200	92200	92200	0
364	20240605	141200	30922000	92200	92200	92200	92200	0
365	20240605	141100	30922000	92200	92200	92200	92200	0
366	20240605	141000	30922000	92200	92200	92200	92200	0
367	20240605	140900	30922000	92200	92200	92200	92200	0
368	20240605	140800	30922000	92200	92200	92200	92200	0
369	20240605	140700	30922000	92200	92200	92200	92200	0
370	20240605	140600	30922000	92200	92200	92200	92200	0
371	20240605	140500	30922000	92200	92200	92200	92200	0
372	20240605	140400	30922000	92200	92200	92200	92200	0
373	20240605	140300	30922000	92200	92200	92200	92200	0
374	20240605	140200	30922000	92200	92200	92200	92200	0
375	20240605	140100	30922000	92200	92200	92200	92200	0
376	20240605	140000	30922000	92200	92200	92200	92200	0
377	20240605	135900	30922000	92200	92200	92200	92200	0
378	20240605	135800	30922000	92200	92200	92200	92200	1
379	20240605	135700	30829800	91900	91900	91900	91900	3
380	20240605	135600	30554100	91900	91900	91900	91900	1
381	20240605	135500	30462200	91800	91800	91800	91800	0
382	20240605	135400	30462200	91800	91800	91800	91800	0
383	20240605	135300	30462200	91800	91800	91800	91800	0
384	20240605	135200	30462200	91800	91800	91800	91800	0
385	20240605	135100	30462200	91800	91800	91800	91800	0
386	20240605	135000	30462200	91800	91800	91800	91800	0
387	20240605	134900	30462200	91800	91800	91800	91800	0
388	20240605	134800	30462200	91800	91800	91800	91800	0
389	20240605	134700	30462200	91800	91800	91800	91800	0
390	20240605	134600	30462200	91800	91800	91800	91800	1
391	20240605	134500	30370400	91900	91900	91900	91900	0
392	20240605	134400	30370400	91900	91900	91900	91900	0
393	20240605	134300	30370400	91900	91900	91900	91900	0
394	20240605	134200	30370400	91900	91900	91900	91900	0
395	20240605	134100	30370400	91900	91900	91900	91900	0
396	20240605	134000	30370400	91900	91900	91900	91900	0
397	20240605	133900	30370400	91900	91900	91900	91900	0
398	20240605	133800	30370400	91900	91900	91900	91900	14
399	20240605	133700	29083800	91900	91900	91900	91900	2
400	20240605	133600	28900000	91900	91900	91900	91900	5
401	20240605	133500	28440500	92200	92200	92200	92200	0
402	20240605	133400	28440500	92200	92200	92200	92200	0
403	20240605	133300	28440500	92200	92200	92200	92200	0
404	20240605	133200	28440500	92200	92200	92200	92200	0
405	20240605	133100	28440500	92200	92200	92200	92200	0
406	20240605	133000	28440500	92200	92200	92200	92200	0
407	20240605	132900	28440500	92200	92200	92200	92200	0
408	20240605	132800	28440500	92200	92200	92200	92200	0
409	20240605	132700	28440500	92200	92200	92200	92200	0
410	20240605	132600	28440500	92200	92200	92200	92200	1
411	20240605	132500	28348300	92200	92200	92200	92200	0
412	20240605	132400	28348300	92200	92200	92200	92200	0
413	20240605	132300	28348300	92200	92200	92200	92200	4
414	20240605	132200	27979500	91900	91900	91900	91900	0
415	20240605	132100	27979500	91900	91900	91900	91900	0
416	20240605	132000	27979500	91900	91900	91900	91900	0
417	20240605	131900	27979500	91900	91900	91900	91900	0
418	20240605	131800	27979500	91900	91900	91900	91900	0
419	20240605	131700	27979500	91900	91900	91900	91900	0
420	20240605	131600	27979500	91900	91900	91900	91900	7
421	20240605	131500	27336200	91800	91800	91800	91800	1
422	20240605	131400	27244400	91800	91800	91800	91800	0
423	20240605	131300	27244400	91800	91800	91800	91800	1
424	20240605	131200	27152600	91900	91900	91900	91900	0
425	20240605	131100	27152600	91900	91900	91900	91900	0
426	20240605	131000	27152600	91900	91800	91900	91800	9
427	20240605	130900	26326200	91900	91900	91900	91900	0
428	20240605	130800	26326200	91900	91900	91900	91900	0
429	20240605	130700	26326200	91900	91900	91900	91900	0
430	20240605	130600	26326200	91900	91900	91900	91900	0
431	20240605	130500	26326200	91900	91900	91900	91900	0
432	20240605	130400	26326200	91900	91900	91900	91900	0
433	20240605	130300	26326200	91900	91900	91900	91900	0
434	20240605	130200	26326200	91900	91900	91900	91900	0
435	20240605	130100	26326200	91900	91900	91900	91900	0
436	20240605	130000	26326200	91900	91900	91900	91900	1
437	20240605	125900	26234300	91900	91900	91900	91900	0
438	20240605	125800	26234300	91900	91900	91900	91900	0
439	20240605	125700	26234300	91900	91900	91900	91900	0
440	20240605	125600	26234300	91900	91900	91900	91900	0
441	20240605	125500	26234300	91900	91900	91900	91900	0
442	20240605	125400	26234300	91900	91900	91900	91900	0
443	20240605	125300	26234300	91900	91900	91900	91900	0
444	20240605	125200	26234300	91900	91900	91900	91900	0
445	20240605	125100	26234300	91900	91900	91900	91900	0
446	20240605	125000	26234300	91900	91900	91900	91900	0
447	20240605	124900	26234300	91900	91900	91900	91900	0
448	20240605	124800	26234300	91900	91900	91900	91900	0
449	20240605	124700	26234300	91900	91900	91900	91900	0
450	20240605	124600	26234300	91900	91900	91900	91900	0
451	20240605	124500	26234300	91900	91900	91900	91900	0
452	20240605	124400	26234300	91900	91900	91900	91900	0
453	20240605	124300	26234300	91900	91900	91900	91900	0
454	20240605	124200	26234300	91900	91900	91900	91900	0
455	20240605	124100	26234300	91900	91900	91900	91900	0
456	20240605	124000	26234300	91900	91900	91900	91900	1
457	20240605	123900	26142400	92000	92000	92000	92000	0
458	20240605	123800	26142400	92000	92000	92000	92000	0
459	20240605	123700	26142400	92000	92000	92000	92000	0
460	20240605	123600	26142400	92000	92000	92000	92000	0
461	20240605	123500	26142400	92000	92000	92000	92000	0
462	20240605	123400	26142400	92000	92000	92000	92000	1
463	20240605	123300	26050400	92400	92400	92400	92400	0
464	20240605	123200	26050400	92400	92400	92400	92400	0
465	20240605	123100	26050400	92400	92400	92400	92400	0
466	20240605	123000	26050400	92400	92400	92400	92400	0
467	20240605	122900	26050400	92400	92400	92400	92400	0
468	20240605	122800	26050400	92400	92400	92400	92400	0
469	20240605	122700	26050400	92400	92400	92400	92400	0
470	20240605	122600	26050400	92400	92400	92400	92400	0
471	20240605	122500	26050400	92400	92400	92400	92400	0
472	20240605	122400	26050400	92400	92400	92400	92400	0
473	20240605	122300	26050400	92400	92400	92400	92400	0
474	20240605	122200	26050400	92400	92400	92400	92400	0
475	20240605	122100	26050400	92400	92400	92400	92400	0
476	20240605	122000	26050400	92400	92400	92400	92400	0
477	20240605	121900	26050400	92400	92400	92400	92400	0
478	20240605	121800	26050400	92400	92400	92400	92400	0
479	20240605	121700	26050400	92400	92400	92400	92400	0
480	20240605	121600	26050400	92400	92400	92400	92400	0
481	20240605	121500	26050400	92400	92400	92400	92400	0
482	20240605	121400	26050400	92400	92400	92400	92400	0
483	20240605	121300	26050400	92400	92400	92400	92400	0
484	20240605	121200	26050400	92400	92400	92400	92400	0
485	20240605	121100	26050400	92400	92400	92400	92400	0
486	20240605	121000	26050400	92400	92400	92400	92400	0
487	20240605	120900	26050400	92400	92400	92400	92400	0
488	20240605	120800	26050400	92400	92400	92400	92400	0
489	20240605	120700	26050400	92400	92400	92400	92400	0
490	20240605	120600	26050400	92400	92400	92400	92400	0
491	20240605	120500	26050400	92400	92400	92400	92400	0
492	20240605	120400	26050400	92400	92400	92400	92400	0
493	20240605	120300	26050400	92400	92400	92400	92400	0
494	20240605	120200	26050400	92400	92400	92400	92400	0
495	20240605	120100	26050400	92400	92400	92400	92400	0
496	20240605	120000	26050400	92400	92400	92400	92400	0
497	20240605	115900	26050400	92400	92400	92400	92400	0
498	20240605	115800	26050400	92400	92400	92400	92400	0
499	20240605	115700	26050400	92400	92400	92400	92400	0
500	20240605	115600	26050400	92400	92400	92400	92400	0
501	20240605	115500	26050400	92400	92400	92400	92400	0
502	20240605	115400	26050400	92400	92400	92400	92400	0
503	20240605	115300	26050400	92400	92400	92400	92400	0
504	20240605	115200	26050400	92400	92400	92400	92400	0
505	20240605	115100	26050400	92400	92400	92400	92400	0
506	20240605	115000	26050400	92400	92400	92400	92400	0
507	20240605	114900	26050400	92400	92400	92400	92400	0
508	20240605	114800	26050400	92400	92400	92400	92400	0
509	20240605	114700	26050400	92400	92400	92400	92400	0
510	20240605	114600	26050400	92400	92400	92400	92400	0
511	20240605	114500	26050400	92400	92400	92400	92400	0
512	20240605	114400	26050400	92400	92400	92400	92400	0
513	20240605	114300	26050400	92400	92400	92400	92400	0
514	20240605	114200	26050400	92400	92400	92400	92400	0
515	20240605	114100	26050400	92400	92400	92400	92400	0
516	20240605	114000	26050400	92400	92400	92400	92400	0
517	20240605	113900	26050400	92400	92400	92400	92400	0
518	20240605	113800	26050400	92400	92400	92400	92400	0
519	20240605	113700	26050400	92400	92400	92400	92400	0
520	20240605	113600	26050400	92400	92400	92400	92400	0
521	20240605	113500	26050400	92400	92400	92400	92400	0
522	20240605	113400	26050400	92400	92400	92400	92400	0
523	20240605	113300	26050400	92400	92400	92400	92400	0
524	20240605	113200	26050400	92400	92400	92400	92400	0
525	20240605	113100	26050400	92400	92400	92400	92400	0
526	20240605	113000	26050400	92400	92400	92400	92400	0
527	20240605	112900	26050400	92400	92400	92400	92400	0
528	20240605	112800	26050400	92400	92400	92400	92400	0
529	20240605	112700	26050400	92400	92400	92400	92400	0
530	20240605	112600	26050400	92400	92400	92400	92400	0
531	20240605	112500	26050400	92400	92400	92400	92400	0
532	20240605	112400	26050400	92400	92400	92400	92400	0
533	20240605	112300	26050400	92400	92400	92400	92400	0
534	20240605	112200	26050400	92400	92400	92400	92400	0
535	20240605	112100	26050400	92400	92400	92400	92400	0
536	20240605	112000	26050400	92400	92400	92400	92400	0
537	20240605	111900	26050400	92400	92400	92400	92400	0
538	20240605	111800	26050400	92400	92400	92400	92400	0
539	20240605	111700	26050400	92400	92400	92400	92400	0
540	20240605	111600	26050400	92400	92400	92400	92400	0
541	20240605	111500	26050400	92400	92400	92400	92400	0
542	20240605	111400	26050400	92400	92400	92400	92400	0
543	20240605	111300	26050400	92400	92400	92400	92400	0
544	20240605	111200	26050400	92400	92400	92400	92400	0
545	20240605	111100	26050400	92400	92400	92400	92400	0
546	20240605	111000	26050400	92400	92400	92400	92400	0
547	20240605	110900	26050400	92400	92400	92400	92400	0
548	20240605	110800	26050400	92400	92400	92400	92400	0
549	20240605	110700	26050400	92400	92400	92400	92400	0
550	20240605	110600	26050400	92400	92400	92400	92400	0
551	20240605	110500	26050400	92400	92400	92400	92400	0
552	20240605	110400	26050400	92400	92400	92400	92400	0
553	20240605	110300	26050400	92400	92400	92400	92400	0
554	20240605	110200	26050400	92400	92400	92400	92400	0
555	20240605	110100	26050400	92400	92400	92400	92400	0
556	20240605	110000	26050400	92400	92400	92400	92400	0
557	20240605	105900	26050400	92400	92400	92400	92400	0
558	20240605	105800	26050400	92400	92400	92400	92400	0
559	20240605	105700	26050400	92400	92400	92400	92400	0
560	20240605	105600	26050400	92400	92400	92400	92400	0
561	20240605	105500	26050400	92400	92400	92400	92400	0
562	20240605	105400	26050400	92400	92400	92400	92400	0
563	20240605	105300	26050400	92400	92400	92400	92400	0
564	20240605	105200	26050400	92400	92400	92400	92400	0
565	20240605	105100	26050400	92400	92400	92400	92400	0
566	20240605	105000	26050400	92400	92400	92400	92400	0
567	20240605	104900	26050400	92400	92400	92400	92400	0
568	20240605	104800	26050400	92400	92400	92400	92400	0
569	20240605	104700	26050400	92400	92400	92400	92400	0
570	20240605	104600	26050400	92400	92400	92400	92400	0
571	20240605	104500	26050400	92400	92400	92400	92400	0
572	20240605	104400	26050400	92400	92400	92400	92400	0
573	20240605	104300	26050400	92400	92400	92400	92400	0
574	20240605	104200	26050400	92400	92400	92400	92400	0
575	20240605	104100	26050400	92400	92400	92400	92400	0
576	20240605	104000	26050400	92400	92400	92400	92400	0
577	20240605	103900	26050400	92400	92400	92400	92400	0
578	20240605	103800	26050400	92400	92400	92400	92400	0
579	20240605	103700	26050400	92400	92400	92400	92400	0
580	20240605	103600	26050400	92400	92400	92400	92400	0
581	20240605	103500	26050400	92400	92400	92400	92400	0
582	20240605	103400	26050400	92400	92400	92400	92400	0
583	20240605	103300	26050400	92400	92400	92400	92400	0
584	20240605	103200	26050400	92400	92400	92400	92400	0
585	20240605	103100	26050400	92400	92400	92400	92400	0
586	20240605	103000	26050400	92400	92400	92400	92400	0
587	20240605	102900	26050400	92400	92400	92400	92400	0
588	20240605	102800	26050400	92400	92400	92400	92400	0
589	20240605	102700	26050400	92400	92400	92400	92400	0
590	20240605	102600	26050400	92400	92400	92400	92400	0
591	20240605	102500	26050400	92400	92400	92400	92400	0
592	20240605	102400	26050400	92400	92400	92400	92400	0
593	20240605	102300	26050400	92400	92400	92400	92400	0
594	20240605	102200	26050400	92400	92400	92400	92400	0
595	20240605	102100	26050400	92400	92400	92400	92400	0
596	20240605	102000	26050400	92400	92400	92400	92400	0
597	20240605	101900	26050400	92400	92400	92400	92400	0
598	20240605	101800	26050400	92400	92400	92400	92400	0
599	20240605	101700	26050400	92400	92400	92400	92400	0
600	20240605	101600	26050400	92400	92400	92400	92400	0
601	20240605	101500	26050400	92400	92400	92400	92400	0
602	20240605	101400	26050400	92400	92400	92400	92400	0
603	20240605	101300	26050400	92400	92400	92400	92400	0
604	20240605	101200	26050400	92400	92400	92400	92400	0
605	20240605	101100	26050400	92400	92400	92400	92400	0
606	20240605	101000	26050400	92400	92400	92400	92400	0
607	20240605	100900	26050400	92400	92400	92400	92400	0
608	20240605	100800	26050400	92400	92400	92400	92400	0
609	20240605	100700	26050400	92400	92400	92400	92400	0
610	20240605	100600	26050400	92400	92400	92400	92400	0
611	20240605	100500	26050400	92400	92400	92400	92400	0
612	20240605	100400	26050400	92400	92400	92400	92400	0
613	20240605	100300	26050400	92400	92400	92400	92400	0
614	20240605	100200	26050400	92400	92400	92400	92400	0
615	20240605	100100	26050400	92400	92400	92400	92400	0
616	20240605	100000	26050400	92400	92400	92400	92400	1
617	20240605	095900	25958000	91500	91500	91500	91500	0
618	20240605	095800	25958000	91500	91500	91500	91500	0
619	20240605	095700	25958000	91500	91500	91500	91500	0
620	20240605	095600	25958000	91500	91500	91500	91500	0
621	20240605	095500	25958000	91500	91500	91500	91500	4
622	20240605	095400	25592000	91500	91500	91500	91500	0
623	20240605	095300	25592000	91500	91500	91500	91500	0
624	20240605	095200	25592000	91500	91500	91500	91500	0
625	20240605	095100	25592000	91500	91500	91500	91500	0
626	20240605	095000	25592000	91500	91500	91500	91500	0
627	20240605	094900	25592000	91500	91500	91500	91500	38
628	20240605	094800	22115000	91600	91600	91600	91600	0
629	20240605	094700	22115000	91600	91600	91600	91600	0
630	20240605	094600	22115000	91600	91600	91600	91600	0
631	20240605	094500	22115000	91600	91600	91600	91600	0
632	20240605	094400	22115000	91600	91600	91600	91600	3
633	20240605	094300	21840200	91500	91500	91500	91500	0
634	20240605	094200	21840200	91500	91500	91500	91500	0
635	20240605	094100	21840200	91500	91500	91500	91500	0
636	20240605	094000	21840200	91500	91500	91500	91500	0
637	20240605	093900	21840200	91500	91500	91500	91500	0
638	20240605	093800	21840200	91500	91500	91500	91500	0
639	20240605	093700	21840200	91500	91500	91500	91500	0
640	20240605	093600	21840200	91500	91500	91500	91500	0
641	20240605	093500	21840200	91500	91500	91500	91500	0
642	20240605	093400	21840200	91500	91500	91500	91500	0
643	20240605	093300	21840200	91500	92000	92000	91500	182
644	20240605	093200	5151200	92000	92000	92000	92000	0
645	20240605	093100	5151200	92000	92000	92000	92000	0
646	20240605	093000	5151200	92000	92000	92000	92000	0
647	20240605	092900	5151200	92000	92000	92000	92000	0
648	20240605	092800	5151200	92000	92000	92000	92000	0
649	20240605	092700	5151200	92000	92000	92000	92000	0
650	20240605	092600	5151200	92000	92000	92000	92000	0
651	20240605	092500	5151200	92000	92000	92000	92000	0
652	20240605	092400	5151200	92000	92000	92000	92000	0
653	20240605	092300	5151200	92000	91700	92000	91700	3
654	20240605	092200	4875600	91700	91700	91700	91700	0
655	20240605	092100	4875600	91700	91900	91900	91700	2
656	20240605	092000	4692000	92000	92000	92000	92000	0
657	20240605	091900	4692000	92000	92000	92000	92000	0
658	20240605	091800	4692000	92000	92000	92000	92000	0
659	20240605	091700	4692000	92000	92000	92000	92000	0
660	20240605	091600	4692000	92000	92000	92000	92000	0
661	20240605	091500	4692000	92000	92000	92000	92000	0
662	20240605	091400	4692000	92000	92000	92000	92000	0
663	20240605	091300	4692000	92000	92000	92000	92000	0
664	20240605	091200	4692000	92000	92000	92000	92000	0
665	20240605	091100	4692000	92000	92000	92000	92000	0
666	20240605	091000	4692000	92000	92000	92000	92000	0
667	20240605	090900	4692000	92000	92000	92000	92000	0
668	20240605	090800	4692000	92000	92000	92000	92000	0
669	20240605	090700	4692000	92000	92000	92000	92000	0
670	20240605	090600	4692000	92000	92000	92000	92000	0
671	20240605	090500	4692000	92000	92000	92000	92000	0
672	20240605	090400	4692000	92000	92000	92000	92000	0
673	20240605	090300	4692000	92000	92000	92000	92000	0
674	20240605	090200	4692000	92000	92000	92000	92000	0
675	20240605	090100	4692000	92000	92000	92000	92000	0
676	20240605	090000	4692000	92000	92000	92000	92000	51