KissMeData/039020/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192400	35713510	2270	2270	2270	2270	225
3	20240605	192300	35713510	2270	2270	2270	2270	0
4	20240605	192200	35713510	2270	2270	2270	2270	0
5	20240605	192100	35713510	2270	2270	2270	2270	0
6	20240605	192000	35713510	2270	2270	2270	2270	0
7	20240605	191900	35713510	2270	2270	2270	2270	0
8	20240605	191800	35713510	2270	2270	2270	2270	0
9	20240605	191700	35713510	2270	2270	2270	2270	0
10	20240605	191600	35713510	2270	2270	2270	2270	0
11	20240605	191500	35713510	2270	2270	2270	2270	0
12	20240605	191400	35713510	2270	2270	2270	2270	0
13	20240605	191300	35713510	2270	2270	2270	2270	0
14	20240605	191200	35713510	2270	2270	2270	2270	0
15	20240605	191100	35713510	2270	2270	2270	2270	0
16	20240605	191000	35713510	2270	2270	2270	2270	0
17	20240605	190900	35713510	2270	2270	2270	2270	0
18	20240605	190800	35713510	2270	2270	2270	2270	0
19	20240605	190700	35713510	2270	2270	2270	2270	0
20	20240605	190600	35713510	2270	2270	2270	2270	0
21	20240605	190500	35713510	2270	2270	2270	2270	0
22	20240605	190400	35713510	2270	2270	2270	2270	0
23	20240605	190300	35713510	2270	2270	2270	2270	0
24	20240605	190200	35713510	2270	2270	2270	2270	0
25	20240605	190100	35713510	2270	2270	2270	2270	0
26	20240605	190000	35713510	2270	2270	2270	2270	0
27	20240605	185900	35713510	2270	2270	2270	2270	0
28	20240605	185800	35713510	2270	2270	2270	2270	0
29	20240605	185700	35713510	2270	2270	2270	2270	0
30	20240605	185600	35713510	2270	2270	2270	2270	0
31	20240605	185500	35713510	2270	2270	2270	2270	0
32	20240605	185400	35713510	2270	2270	2270	2270	225
33	20240605	185300	35713510	2270	2270	2270	2270	0
34	20240605	185200	35713510	2270	2270	2270	2270	0
35	20240605	185100	35713510	2270	2270	2270	2270	0
36	20240605	185000	35713510	2270	2270	2270	2270	0
37	20240605	184900	35713510	2270	2270	2270	2270	0
38	20240605	184800	35713510	2270	2270	2270	2270	0
39	20240605	184700	35713510	2270	2270	2270	2270	0
40	20240605	184600	35713510	2270	2270	2270	2270	0
41	20240605	184500	35713510	2270	2270	2270	2270	0
42	20240605	184400	35713510	2270	2270	2270	2270	0
43	20240605	184300	35713510	2270	2270	2270	2270	0
44	20240605	184200	35713510	2270	2270	2270	2270	0
45	20240605	184100	35713510	2270	2270	2270	2270	0
46	20240605	184000	35713510	2270	2270	2270	2270	0
47	20240605	183900	35713510	2270	2270	2270	2270	0
48	20240605	183800	35713510	2270	2270	2270	2270	0
49	20240605	183700	35713510	2270	2270	2270	2270	0
50	20240605	183600	35713510	2270	2270	2270	2270	0
51	20240605	183500	35713510	2270	2270	2270	2270	0
52	20240605	183400	35713510	2270	2270	2270	2270	0
53	20240605	183300	35713510	2270	2270	2270	2270	0
54	20240605	183200	35713510	2270	2270	2270	2270	0
55	20240605	183100	35713510	2270	2270	2270	2270	0
56	20240605	183000	35713510	2270	2270	2270	2270	0
57	20240605	182900	35713510	2270	2270	2270	2270	0
58	20240605	182800	35713510	2270	2270	2270	2270	0
59	20240605	182700	35713510	2270	2270	2270	2270	0
60	20240605	182600	35713510	2270	2270	2270	2270	0
61	20240605	182500	35713510	2270	2270	2270	2270	0
62	20240605	182400	35713510	2270	2270	2270	2270	225
63	20240605	182300	35713510	2270	2270	2270	2270	0
64	20240605	182200	35713510	2270	2270	2270	2270	0
65	20240605	182100	35713510	2270	2270	2270	2270	0
66	20240605	182000	35713510	2270	2270	2270	2270	0
67	20240605	181900	35713510	2270	2270	2270	2270	0
68	20240605	181800	35713510	2270	2270	2270	2270	0
69	20240605	181700	35713510	2270	2270	2270	2270	0
70	20240605	181600	35713510	2270	2270	2270	2270	0
71	20240605	181500	35713510	2270	2270	2270	2270	0
72	20240605	181400	35713510	2270	2270	2270	2270	0
73	20240605	181300	35713510	2270	2270	2270	2270	0
74	20240605	181200	35713510	2270	2270	2270	2270	0
75	20240605	181100	35713510	2270	2270	2270	2270	0
76	20240605	181000	35713510	2270	2270	2270	2270	0
77	20240605	180900	35713510	2270	2270	2270	2270	0
78	20240605	180800	35713510	2270	2270	2270	2270	0
79	20240605	180700	35713510	2270	2270	2270	2270	0
80	20240605	180600	35713510	2270	2270	2270	2270	0
81	20240605	180500	35713510	2270	2270	2270	2270	0
82	20240605	180400	35713510	2270	2270	2270	2270	0
83	20240605	180300	35713510	2270	2270	2270	2270	0
84	20240605	180200	35713510	2270	2270	2270	2270	0
85	20240605	180100	35713510	2270	2270	2270	2270	0
86	20240605	180000	35713510	2270	2270	2270	2270	0
87	20240605	175900	35713510	2270	2270	2270	2270	0
88	20240605	175800	35713510	2270	2270	2270	2270	0
89	20240605	175700	35713510	2270	2270	2270	2270	0
90	20240605	175600	35713510	2270	2270	2270	2270	0
91	20240605	175500	35713510	2270	2270	2270	2270	0
92	20240605	175400	35713510	2270	2270	2270	2270	225
93	20240605	175300	35713510	2270	2270	2270	2270	0
94	20240605	175200	35713510	2270	2270	2270	2270	0
95	20240605	175100	35713510	2270	2270	2270	2270	0
96	20240605	175000	35713510	2270	2270	2270	2270	0
97	20240605	174900	35713510	2270	2270	2270	2270	0
98	20240605	174800	35713510	2270	2270	2270	2270	0
99	20240605	174700	35713510	2270	2270	2270	2270	0
100	20240605	174600	35713510	2270	2270	2270	2270	0
101	20240605	174500	35713510	2270	2270	2270	2270	0
102	20240605	174400	35713510	2270	2270	2270	2270	0
103	20240605	174300	35713510	2270	2270	2270	2270	0
104	20240605	174200	35713510	2270	2270	2270	2270	0
105	20240605	174100	35713510	2270	2270	2270	2270	0
106	20240605	174000	35713510	2270	2270	2270	2270	0
107	20240605	173900	35713510	2270	2270	2270	2270	0
108	20240605	173800	35713510	2270	2270	2270	2270	0
109	20240605	173700	35713510	2270	2270	2270	2270	0
110	20240605	173600	35713510	2270	2270	2270	2270	0
111	20240605	173500	35713510	2270	2270	2270	2270	0
112	20240605	173400	35713510	2270	2270	2270	2270	0
113	20240605	173300	35713510	2270	2270	2270	2270	0
114	20240605	173200	35713510	2270	2270	2270	2270	0
115	20240605	173100	35713510	2270	2270	2270	2270	0
116	20240605	173000	35713510	2270	2270	2270	2270	0
117	20240605	172900	35713510	2270	2270	2270	2270	0
118	20240605	172800	35713510	2270	2270	2270	2270	0
119	20240605	172700	35713510	2270	2270	2270	2270	0
120	20240605	172600	35713510	2270	2270	2270	2270	0
121	20240605	172500	35713510	2270	2270	2270	2270	0
122	20240605	172400	35713510	2270	2270	2270	2270	225
123	20240605	172300	35713510	2270	2270	2270	2270	0
124	20240605	172200	35713510	2270	2270	2270	2270	0
125	20240605	172100	35713510	2270	2270	2270	2270	0
126	20240605	172000	35713510	2270	2270	2270	2270	0
127	20240605	171900	35713510	2270	2270	2270	2270	0
128	20240605	171800	35713510	2270	2270	2270	2270	0
129	20240605	171700	35713510	2270	2270	2270	2270	0
130	20240605	171600	35713510	2270	2270	2270	2270	0
131	20240605	171500	35713510	2270	2270	2270	2270	0
132	20240605	171400	35713510	2270	2270	2270	2270	0
133	20240605	171300	35713510	2270	2270	2270	2270	0
134	20240605	171200	35713510	2270	2270	2270	2270	0
135	20240605	171100	35713510	2270	2270	2270	2270	0
136	20240605	171000	35713510	2270	2270	2270	2270	0
137	20240605	170900	35713510	2270	2270	2270	2270	0
138	20240605	170800	35713510	2270	2270	2270	2270	0
139	20240605	170700	35713510	2270	2270	2270	2270	0
140	20240605	170600	35713510	2270	2270	2270	2270	0
141	20240605	170500	35713510	2270	2270	2270	2270	0
142	20240605	170400	35713510	2270	2270	2270	2270	0
143	20240605	170300	35713510	2270	2270	2270	2270	0
144	20240605	170200	35713510	2270	2270	2270	2270	0
145	20240605	170100	35713510	2270	2270	2270	2270	0
146	20240605	170000	35713510	2270	2270	2270	2270	0
147	20240605	165900	35713510	2270	2270	2270	2270	0
148	20240605	165800	35713510	2270	2270	2270	2270	0
149	20240605	165700	35713510	2270	2270	2270	2270	0
150	20240605	165600	35713510	2270	2270	2270	2270	0
151	20240605	165500	35713510	2270	2270	2270	2270	0
152	20240605	165400	35713510	2270	2270	2270	2270	225
153	20240605	165300	35713510	2270	2270	2270	2270	0
154	20240605	165200	35713510	2270	2270	2270	2270	0
155	20240605	165100	35713510	2270	2270	2270	2270	0
156	20240605	165000	35713510	2270	2270	2270	2270	0
157	20240605	164900	35713510	2270	2270	2270	2270	0
158	20240605	164800	35713510	2270	2270	2270	2270	0
159	20240605	164700	35713510	2270	2270	2270	2270	0
160	20240605	164600	35713510	2270	2270	2270	2270	0
161	20240605	164500	35713510	2270	2270	2270	2270	0
162	20240605	164400	35713510	2270	2270	2270	2270	0
163	20240605	164300	35713510	2270	2270	2270	2270	0
164	20240605	164200	35713510	2270	2270	2270	2270	0
165	20240605	164100	35713510	2270	2270	2270	2270	0
166	20240605	164000	35713510	2270	2270	2270	2270	0
167	20240605	163900	35713510	2270	2270	2270	2270	0
168	20240605	163800	35713510	2270	2270	2270	2270	0
169	20240605	163700	35713510	2270	2270	2270	2270	0
170	20240605	163600	35713510	2270	2270	2270	2270	0
171	20240605	163500	35713510	2270	2270	2270	2270	0
172	20240605	163400	35713510	2270	2270	2270	2270	0
173	20240605	163300	35713510	2270	2270	2270	2270	0
174	20240605	163200	35713510	2270	2270	2270	2270	0
175	20240605	163100	35713510	2270	2270	2270	2270	0
176	20240605	163000	35713510	2270	2270	2270	2270	0
177	20240605	162900	35713510	2270	2270	2270	2270	0
178	20240605	162800	35713510	2270	2270	2270	2270	0
179	20240605	162700	35713510	2270	2270	2270	2270	0
180	20240605	162600	35713510	2270	2270	2270	2270	0
181	20240605	162500	35713510	2270	2270	2270	2270	0
182	20240605	162400	35713510	2270	2270	2270	2270	225
183	20240605	162300	35713510	2270	2270	2270	2270	0
184	20240605	162200	35713510	2270	2270	2270	2270	0
185	20240605	162100	35713510	2270	2270	2270	2270	0
186	20240605	162000	35713510	2270	2270	2270	2270	0
187	20240605	161900	35713510	2270	2270	2270	2270	0
188	20240605	161800	35713510	2270	2270	2270	2270	0
189	20240605	161700	35713510	2270	2270	2270	2270	0
190	20240605	161600	35713510	2270	2270	2270	2270	0
191	20240605	161500	35713510	2270	2270	2270	2270	0
192	20240605	161400	35713510	2270	2270	2270	2270	0
193	20240605	161300	35713510	2270	2270	2270	2270	0
194	20240605	161200	35713510	2270	2270	2270	2270	0
195	20240605	161100	35713510	2270	2270	2270	2270	0
196	20240605	161000	35713510	2270	2270	2270	2270	0
197	20240605	160900	35713510	2270	2270	2270	2270	0
198	20240605	160800	35713510	2270	2270	2270	2270	0
199	20240605	160700	35713510	2270	2270	2270	2270	0
200	20240605	160600	35713510	2270	2270	2270	2270	0
201	20240605	160500	35713510	2270	2270	2270	2270	0
202	20240605	160400	35713510	2270	2270	2270	2270	0
203	20240605	160300	35713510	2270	2270	2270	2270	0
204	20240605	160200	35713510	2270	2270	2270	2270	0
205	20240605	160100	35713510	2270	2270	2270	2270	0
206	20240605	160000	35713510	2270	2270	2270	2270	0
207	20240605	155900	35713510	2270	2270	2270	2270	0
208	20240605	155800	35713510	2270	2270	2270	2270	0
209	20240605	155700	35713510	2270	2270	2270	2270	0
210	20240605	155600	35713510	2270	2270	2270	2270	0
211	20240605	155500	35713510	2270	2270	2270	2270	0
212	20240605	155400	35713510	2270	2270	2270	2270	225
213	20240605	155300	35713510	2270	2270	2270	2270	0
214	20240605	155200	35713510	2270	2270	2270	2270	0
215	20240605	155100	35713510	2270	2270	2270	2270	0
216	20240605	155000	35713510	2270	2270	2270	2270	0
217	20240605	154900	35713510	2270	2270	2270	2270	0
218	20240605	154800	35713510	2270	2270	2270	2270	0
219	20240605	154700	35713510	2270	2270	2270	2270	0
220	20240605	154600	35713510	2270	2270	2270	2270	0
221	20240605	154500	35713510	2270	2270	2270	2270	0
222	20240605	154400	35713510	2270	2270	2270	2270	0
223	20240605	154300	35713510	2270	2270	2270	2270	0
224	20240605	154200	35713510	2270	2270	2270	2270	0
225	20240605	154100	35713510	2270	2270	2270	2270	0
226	20240605	154000	35713510	2270	2270	2270	2270	0
227	20240605	153900	35713510	2270	2270	2270	2270	0
228	20240605	153800	35713510	2270	2270	2270	2270	0
229	20240605	153700	35713510	2270	2270	2270	2270	0
230	20240605	153600	35713510	2270	2270	2270	2270	0
231	20240605	153500	35713510	2270	2270	2270	2270	0
232	20240605	153400	35713510	2270	2270	2270	2270	0
233	20240605	153300	35713510	2270	2270	2270	2270	0
234	20240605	153200	35713510	2270	2270	2270	2270	0
235	20240605	153100	35713510	2270	2270	2270	2270	0
236	20240605	153000	35713510	2270	2270	2270	2270	225
237	20240605	152900	35202760	2270	2270	2270	2270	0
238	20240605	152800	35202760	2270	2270	2270	2270	0
239	20240605	152700	35202760	2270	2270	2270	2270	0
240	20240605	152600	35202760	2270	2270	2270	2270	0
241	20240605	152500	35202760	2270	2270	2270	2270	0
242	20240605	152400	35202760	2270	2270	2270	2270	0
243	20240605	152300	35202760	2270	2270	2270	2270	0
244	20240605	152200	35202760	2270	2270	2270	2270	0
245	20240605	152100	35202760	2270	2270	2270	2270	0
246	20240605	152000	35202760	2270	2270	2270	2270	0
247	20240605	151900	35202760	2270	2270	2270	2270	0
248	20240605	151800	35202760	2270	2270	2270	2270	10
249	20240605	151700	35180060	2270	2270	2270	2270	1
250	20240605	151600	35177790	2250	2250	2250	2250	41
251	20240605	151500	35085540	2255	2260	2260	2255	362
252	20240605	151400	34268720	2270	2270	2270	2270	0
253	20240605	151300	34268720	2270	2270	2270	2270	0
254	20240605	151200	34268720	2270	2270	2270	2270	0
255	20240605	151100	34268720	2270	2270	2270	2270	0
256	20240605	151000	34268720	2270	2270	2270	2270	0
257	20240605	150900	34268720	2270	2270	2270	2270	0
258	20240605	150800	34268720	2270	2270	2270	2270	0
259	20240605	150700	34268720	2270	2270	2270	2270	0
260	20240605	150600	34268720	2270	2270	2270	2270	0
261	20240605	150500	34268720	2270	2270	2270	2270	0
262	20240605	150400	34268720	2270	2270	2270	2270	0
263	20240605	150300	34268720	2270	2270	2270	2270	0
264	20240605	150200	34268720	2270	2270	2270	2270	0
265	20240605	150100	34268720	2270	2270	2270	2270	0
266	20240605	150000	34268720	2270	2270	2270	2270	0
267	20240605	145900	34268720	2270	2270	2270	2270	0
268	20240605	145800	34268720	2270	2270	2270	2270	0
269	20240605	145700	34268720	2270	2270	2270	2270	0
270	20240605	145600	34268720	2270	2270	2270	2270	50
271	20240605	145500	34155220	2260	2260	2260	2260	0
272	20240605	145400	34155220	2260	2260	2260	2260	0
273	20240605	145300	34155220	2260	2260	2260	2260	28
274	20240605	145200	34091940	2270	2270	2270	2270	55
275	20240605	145100	33967090	2280	2280	2280	2280	0
276	20240605	145000	33967090	2280	2280	2280	2280	0
277	20240605	144900	33967090	2280	2280	2280	2280	0
278	20240605	144800	33967090	2280	2280	2280	2280	0
279	20240605	144700	33967090	2280	2280	2280	2280	0
280	20240605	144600	33967090	2280	2280	2280	2280	0
281	20240605	144500	33967090	2280	2280	2280	2280	0
282	20240605	144400	33967090	2280	2280	2280	2280	0
283	20240605	144300	33967090	2280	2280	2280	2280	0
284	20240605	144200	33967090	2280	2280	2280	2280	0
285	20240605	144100	33967090	2280	2280	2280	2280	0
286	20240605	144000	33967090	2280	2280	2280	2280	0
287	20240605	143900	33967090	2280	2280	2280	2280	0
288	20240605	143800	33967090	2280	2280	2280	2280	0
289	20240605	143700	33967090	2280	2280	2280	2280	0
290	20240605	143600	33967090	2280	2280	2280	2280	0
291	20240605	143500	33967090	2280	2280	2280	2280	0
292	20240605	143400	33967090	2280	2280	2280	2280	0
293	20240605	143300	33967090	2280	2280	2280	2280	0
294	20240605	143200	33967090	2280	2280	2280	2280	0
295	20240605	143100	33967090	2280	2265	2280	2265	1615
296	20240605	143000	30294730	2260	2260	2260	2260	2
297	20240605	142900	30290210	2265	2265	2265	2265	1
298	20240605	142800	30287945	2265	2265	2265	2265	460
299	20240605	142700	29246045	2265	2265	2265	2265	0
300	20240605	142600	29246045	2265	2265	2265	2265	0
301	20240605	142500	29246045	2265	2265	2265	2265	0
302	20240605	142400	29246045	2265	2265	2265	2265	0
303	20240605	142300	29246045	2265	2265	2265	2265	0
304	20240605	142200	29246045	2265	2265	2265	2265	0
305	20240605	142100	29246045	2265	2265	2265	2265	500
306	20240605	142000	28113545	2260	2260	2260	2260	1
307	20240605	141900	28111285	2255	2255	2255	2255	1
308	20240605	141800	28109030	2250	2250	2250	2250	1
309	20240605	141700	28106780	2265	2265	2265	2265	0
310	20240605	141600	28106780	2265	2265	2265	2265	0
311	20240605	141500	28106780	2265	2265	2270	2265	16
312	20240605	141400	28070505	2260	2255	2260	2255	654
313	20240605	141300	26594735	2260	2260	2260	2260	550
314	20240605	141200	25351735	2270	2270	2270	2270	0
315	20240605	141100	25351735	2270	2270	2270	2270	0
316	20240605	141000	25351735	2270	2270	2270	2270	1
317	20240605	140900	25349465	2260	2260	2260	2260	0
318	20240605	140800	25349465	2260	2260	2260	2260	0
319	20240605	140700	25349465	2260	2260	2260	2260	0
320	20240605	140600	25349465	2260	2260	2260	2260	0
321	20240605	140500	25349465	2260	2260	2260	2260	0
322	20240605	140400	25349465	2260	2260	2260	2260	24
323	20240605	140300	25295225	2260	2260	2260	2260	0
324	20240605	140200	25295225	2260	2260	2260	2260	100
325	20240605	140100	25069225	2260	2260	2260	2260	0
326	20240605	140000	25069225	2260	2260	2260	2260	300
327	20240605	135900	24391225	2260	2260	2260	2260	1
328	20240605	135800	24388965	2265	2270	2270	2260	14
329	20240605	135700	24357270	2270	2270	2270	2265	3
330	20240605	135600	24350465	2265	2265	2265	2265	1
331	20240605	135500	24348200	2270	2290	2295	2265	409
332	20240605	135400	23421695	2270	2275	2275	2205	7489
333	20240605	135300	6608545	2270	2280	2280	2270	1749
334	20240605	135200	2631075	2295	2295	2295	2295	0
335	20240605	135100	2631075	2295	2295	2295	2295	0
336	20240605	135000	2631075	2295	2295	2295	2295	0
337	20240605	134900	2631075	2295	2295	2295	2295	0
338	20240605	134800	2631075	2295	2295	2295	2295	0
339	20240605	134700	2631075	2295	2295	2295	2295	0
340	20240605	134600	2631075	2295	2295	2295	2295	0
341	20240605	134500	2631075	2295	2295	2295	2295	0
342	20240605	134400	2631075	2295	2295	2295	2295	0
343	20240605	134300	2631075	2295	2295	2295	2295	0
344	20240605	134200	2631075	2295	2295	2295	2295	0
345	20240605	134100	2631075	2295	2295	2295	2295	0
346	20240605	134000	2631075	2295	2295	2295	2295	0
347	20240605	133900	2631075	2295	2295	2295	2295	40
348	20240605	133800	2539275	2295	2295	2295	2295	0
349	20240605	133700	2539275	2295	2295	2295	2295	0
350	20240605	133600	2539275	2295	2295	2295	2295	0
351	20240605	133500	2539275	2295	2295	2295	2295	0
352	20240605	133400	2539275	2295	2295	2295	2295	0
353	20240605	133300	2539275	2295	2295	2295	2295	0
354	20240605	133200	2539275	2295	2295	2295	2295	0
355	20240605	133100	2539275	2295	2295	2295	2295	0
356	20240605	133000	2539275	2295	2295	2295	2295	0
357	20240605	132900	2539275	2295	2295	2295	2295	0
358	20240605	132800	2539275	2295	2295	2295	2295	0
359	20240605	132700	2539275	2295	2295	2295	2295	0
360	20240605	132600	2539275	2295	2295	2295	2295	0
361	20240605	132500	2539275	2295	2295	2295	2295	0
362	20240605	132400	2539275	2295	2295	2295	2295	0
363	20240605	132300	2539275	2295	2295	2295	2295	0
364	20240605	132200	2539275	2295	2295	2295	2295	0
365	20240605	132100	2539275	2295	2295	2295	2295	0
366	20240605	132000	2539275	2295	2295	2295	2295	0
367	20240605	131900	2539275	2295	2295	2295	2295	0
368	20240605	131800	2539275	2295	2295	2295	2295	0
369	20240605	131700	2539275	2295	2295	2295	2295	0
370	20240605	131600	2539275	2295	2295	2295	2295	0
371	20240605	131500	2539275	2295	2295	2295	2295	0
372	20240605	131400	2539275	2295	2295	2295	2295	0
373	20240605	131300	2539275	2295	2295	2295	2295	0
374	20240605	131200	2539275	2295	2295	2295	2295	0
375	20240605	131100	2539275	2295	2295	2295	2295	0
376	20240605	131000	2539275	2295	2295	2295	2295	0
377	20240605	130900	2539275	2295	2295	2295	2295	0
378	20240605	130800	2539275	2295	2295	2295	2295	0
379	20240605	130700	2539275	2295	2295	2295	2295	0
380	20240605	130600	2539275	2295	2295	2295	2295	0
381	20240605	130500	2539275	2295	2295	2295	2295	0
382	20240605	130400	2539275	2295	2295	2295	2295	0
383	20240605	130300	2539275	2295	2295	2295	2295	0
384	20240605	130200	2539275	2295	2295	2295	2295	0
385	20240605	130100	2539275	2295	2295	2295	2295	0
386	20240605	130000	2539275	2295	2295	2295	2295	0
387	20240605	125900	2539275	2295	2295	2295	2295	0
388	20240605	125800	2539275	2295	2295	2295	2295	0
389	20240605	125700	2539275	2295	2295	2295	2295	0
390	20240605	125600	2539275	2295	2295	2295	2295	0
391	20240605	125500	2539275	2295	2295	2295	2295	0
392	20240605	125400	2539275	2295	2295	2295	2295	0
393	20240605	125300	2539275	2295	2295	2295	2295	0
394	20240605	125200	2539275	2295	2295	2295	2295	0
395	20240605	125100	2539275	2295	2295	2295	2295	0
396	20240605	125000	2539275	2295	2295	2295	2295	0
397	20240605	124900	2539275	2295	2295	2295	2295	0
398	20240605	124800	2539275	2295	2295	2295	2295	0
399	20240605	124700	2539275	2295	2295	2295	2295	0
400	20240605	124600	2539275	2295	2295	2295	2295	0
401	20240605	124500	2539275	2295	2295	2295	2295	0
402	20240605	124400	2539275	2295	2295	2295	2295	0
403	20240605	124300	2539275	2295	2295	2295	2295	1
404	20240605	124200	2536980	2295	2295	2295	2295	0
405	20240605	124100	2536980	2295	2295	2295	2295	0
406	20240605	124000	2536980	2295	2295	2295	2295	0
407	20240605	123900	2536980	2295	2295	2295	2295	0
408	20240605	123800	2536980	2295	2295	2295	2295	0
409	20240605	123700	2536980	2295	2295	2295	2295	0
410	20240605	123600	2536980	2295	2295	2300	2295	4
411	20240605	123500	2527795	2280	2280	2280	2280	0
412	20240605	123400	2527795	2280	2285	2285	2280	51
413	20240605	123300	2411510	2300	2300	2300	2300	0
414	20240605	123200	2411510	2300	2300	2300	2300	0
415	20240605	123100	2411510	2300	2300	2300	2300	0
416	20240605	123000	2411510	2300	2300	2300	2300	0
417	20240605	122900	2411510	2300	2300	2300	2300	0
418	20240605	122800	2411510	2300	2300	2300	2300	0
419	20240605	122700	2411510	2300	2300	2300	2300	0
420	20240605	122600	2411510	2300	2300	2300	2300	0
421	20240605	122500	2411510	2300	2300	2300	2300	0
422	20240605	122400	2411510	2300	2300	2300	2300	0
423	20240605	122300	2411510	2300	2300	2300	2300	0
424	20240605	122200	2411510	2300	2300	2300	2300	0
425	20240605	122100	2411510	2300	2300	2300	2300	0
426	20240605	122000	2411510	2300	2300	2300	2300	0
427	20240605	121900	2411510	2300	2300	2300	2300	0
428	20240605	121800	2411510	2300	2300	2300	2300	0
429	20240605	121700	2411510	2300	2300	2300	2300	0
430	20240605	121600	2411510	2300	2300	2300	2300	0
431	20240605	121500	2411510	2300	2300	2300	2300	0
432	20240605	121400	2411510	2300	2300	2300	2300	0
433	20240605	121300	2411510	2300	2300	2300	2300	0
434	20240605	121200	2411510	2300	2300	2300	2300	0
435	20240605	121100	2411510	2300	2300	2300	2300	0
436	20240605	121000	2411510	2300	2300	2300	2300	0
437	20240605	120900	2411510	2300	2300	2300	2300	0
438	20240605	120800	2411510	2300	2300	2300	2300	0
439	20240605	120700	2411510	2300	2300	2300	2300	0
440	20240605	120600	2411510	2300	2300	2300	2300	0
441	20240605	120500	2411510	2300	2300	2300	2300	0
442	20240605	120400	2411510	2300	2300	2300	2300	1
443	20240605	120300	2409210	2280	2280	2280	2280	0
444	20240605	120200	2409210	2280	2280	2280	2280	0
445	20240605	120100	2409210	2280	2280	2280	2280	0
446	20240605	120000	2409210	2280	2280	2280	2280	0
447	20240605	115900	2409210	2280	2280	2280	2280	0
448	20240605	115800	2409210	2280	2280	2280	2280	0
449	20240605	115700	2409210	2280	2280	2280	2280	0
450	20240605	115600	2409210	2280	2280	2280	2280	0
451	20240605	115500	2409210	2280	2280	2280	2280	0
452	20240605	115400	2409210	2280	2280	2280	2280	0
453	20240605	115300	2409210	2280	2280	2280	2280	0
454	20240605	115200	2409210	2280	2280	2280	2280	0
455	20240605	115100	2409210	2280	2280	2280	2280	0
456	20240605	115000	2409210	2280	2280	2280	2280	0
457	20240605	114900	2409210	2280	2280	2280	2280	0
458	20240605	114800	2409210	2280	2280	2280	2280	0
459	20240605	114700	2409210	2280	2280	2280	2280	0
460	20240605	114600	2409210	2280	2280	2280	2280	0
461	20240605	114500	2409210	2280	2280	2280	2280	0
462	20240605	114400	2409210	2280	2280	2280	2280	0
463	20240605	114300	2409210	2280	2280	2280	2280	0
464	20240605	114200	2409210	2280	2280	2280	2280	0
465	20240605	114100	2409210	2280	2280	2280	2280	3
466	20240605	114000	2402370	2300	2300	2300	2300	0
467	20240605	113900	2402370	2300	2300	2300	2300	0
468	20240605	113800	2402370	2300	2300	2300	2300	0
469	20240605	113700	2402370	2300	2300	2300	2300	0
470	20240605	113600	2402370	2300	2300	2300	2300	0
471	20240605	113500	2402370	2300	2300	2300	2300	0
472	20240605	113400	2402370	2300	2300	2300	2300	0
473	20240605	113300	2402370	2300	2300	2300	2300	0
474	20240605	113200	2402370	2300	2300	2300	2300	0
475	20240605	113100	2402370	2300	2300	2300	2300	0
476	20240605	113000	2402370	2300	2300	2300	2300	0
477	20240605	112900	2402370	2300	2300	2300	2300	1
478	20240605	112800	2400070	2280	2280	2280	2280	0
479	20240605	112700	2400070	2280	2280	2280	2280	0
480	20240605	112600	2400070	2280	2280	2280	2280	0
481	20240605	112500	2400070	2280	2280	2280	2280	0
482	20240605	112400	2400070	2280	2280	2280	2280	0
483	20240605	112300	2400070	2280	2280	2280	2280	0
484	20240605	112200	2400070	2280	2280	2280	2280	0
485	20240605	112100	2400070	2280	2280	2280	2280	0
486	20240605	112000	2400070	2280	2280	2280	2280	103
487	20240605	111900	2165230	2305	2305	2305	2305	0
488	20240605	111800	2165230	2305	2305	2305	2305	0
489	20240605	111700	2165230	2305	2305	2305	2305	0
490	20240605	111600	2165230	2305	2305	2305	2305	0
491	20240605	111500	2165230	2305	2305	2305	2305	0
492	20240605	111400	2165230	2305	2305	2305	2305	0
493	20240605	111300	2165230	2305	2305	2305	2305	0
494	20240605	111200	2165230	2305	2305	2305	2305	0
495	20240605	111100	2165230	2305	2305	2305	2305	0
496	20240605	111000	2165230	2305	2305	2305	2305	0
497	20240605	110900	2165230	2305	2305	2305	2305	0
498	20240605	110800	2165230	2305	2305	2305	2305	0
499	20240605	110700	2165230	2305	2305	2305	2305	0
500	20240605	110600	2165230	2305	2305	2305	2305	0
501	20240605	110500	2165230	2305	2305	2305	2305	0
502	20240605	110400	2165230	2305	2305	2305	2305	0
503	20240605	110300	2165230	2305	2305	2305	2305	0
504	20240605	110200	2165230	2305	2305	2305	2305	0
505	20240605	110100	2165230	2305	2305	2305	2305	0
506	20240605	110000	2165230	2305	2305	2305	2305	0
507	20240605	105900	2165230	2305	2305	2305	2305	0
508	20240605	105800	2165230	2305	2305	2305	2305	0
509	20240605	105700	2165230	2305	2305	2305	2305	0
510	20240605	105600	2165230	2305	2305	2305	2305	0
511	20240605	105500	2165230	2305	2305	2305	2305	0
512	20240605	105400	2165230	2305	2305	2305	2305	0
513	20240605	105300	2165230	2305	2305	2305	2305	0
514	20240605	105200	2165230	2305	2305	2305	2305	0
515	20240605	105100	2165230	2305	2305	2305	2305	0
516	20240605	105000	2165230	2305	2305	2305	2305	0
517	20240605	104900	2165230	2305	2305	2305	2305	0
518	20240605	104800	2165230	2305	2305	2305	2305	0
519	20240605	104700	2165230	2305	2305	2305	2305	0
520	20240605	104600	2165230	2305	2305	2305	2305	0
521	20240605	104500	2165230	2305	2305	2305	2305	0
522	20240605	104400	2165230	2305	2305	2305	2305	0
523	20240605	104300	2165230	2305	2305	2305	2305	0
524	20240605	104200	2165230	2305	2305	2305	2305	0
525	20240605	104100	2165230	2305	2305	2305	2305	0
526	20240605	104000	2165230	2305	2305	2305	2305	0
527	20240605	103900	2165230	2305	2305	2305	2305	0
528	20240605	103800	2165230	2305	2305	2305	2305	0
529	20240605	103700	2165230	2305	2305	2305	2305	0
530	20240605	103600	2165230	2305	2305	2305	2305	0
531	20240605	103500	2165230	2305	2305	2305	2305	0
532	20240605	103400	2165230	2305	2305	2305	2305	0
533	20240605	103300	2165230	2305	2305	2305	2305	0
534	20240605	103200	2165230	2305	2305	2305	2305	0
535	20240605	103100	2165230	2305	2305	2305	2305	0
536	20240605	103000	2165230	2305	2305	2305	2305	0
537	20240605	102900	2165230	2305	2305	2305	2305	0
538	20240605	102800	2165230	2305	2305	2305	2305	0
539	20240605	102700	2165230	2305	2305	2305	2305	0
540	20240605	102600	2165230	2305	2305	2305	2305	0
541	20240605	102500	2165230	2305	2305	2305	2305	0
542	20240605	102400	2165230	2305	2305	2305	2305	0
543	20240605	102300	2165230	2305	2305	2305	2305	0
544	20240605	102200	2165230	2305	2305	2305	2305	0
545	20240605	102100	2165230	2305	2305	2305	2305	0
546	20240605	102000	2165230	2305	2305	2305	2305	0
547	20240605	101900	2165230	2305	2305	2305	2305	0
548	20240605	101800	2165230	2305	2305	2305	2305	0
549	20240605	101700	2165230	2305	2305	2305	2305	0
550	20240605	101600	2165230	2305	2305	2305	2305	0
551	20240605	101500	2165230	2305	2305	2305	2305	0
552	20240605	101400	2165230	2305	2305	2305	2305	0
553	20240605	101300	2165230	2305	2305	2305	2305	0
554	20240605	101200	2165230	2305	2305	2305	2305	0
555	20240605	101100	2165230	2305	2300	2305	2300	2
556	20240605	101000	2160625	2300	2300	2300	2300	2
557	20240605	100900	2156025	2270	2270	2270	2270	0
558	20240605	100800	2156025	2270	2270	2270	2270	0
559	20240605	100700	2156025	2270	2270	2270	2270	0
560	20240605	100600	2156025	2270	2280	2280	2270	384
561	20240605	100500	1282205	2285	2285	2285	2285	9
562	20240605	100400	1261640	2300	2300	2300	2300	7
563	20240605	100300	1245540	2300	2300	2300	2300	0
564	20240605	100200	1245540	2300	2300	2300	2300	0
565	20240605	100100	1245540	2300	2300	2300	2300	0
566	20240605	100000	1245540	2300	2300	2300	2300	0
567	20240605	095900	1245540	2300	2300	2300	2300	0
568	20240605	095800	1245540	2300	2300	2300	2300	0
569	20240605	095700	1245540	2300	2300	2300	2300	0
570	20240605	095600	1245540	2300	2300	2300	2300	0
571	20240605	095500	1245540	2300	2300	2300	2300	0
572	20240605	095400	1245540	2300	2300	2300	2300	0
573	20240605	095300	1245540	2300	2300	2300	2300	0
574	20240605	095200	1245540	2300	2300	2300	2300	0
575	20240605	095100	1245540	2300	2300	2300	2300	0
576	20240605	095000	1245540	2300	2300	2300	2300	0
577	20240605	094900	1245540	2300	2300	2300	2300	1
578	20240605	094800	1243240	2285	2285	2285	2285	0
579	20240605	094700	1243240	2285	2285	2285	2285	0
580	20240605	094600	1243240	2285	2285	2285	2285	0
581	20240605	094500	1243240	2285	2285	2285	2285	0
582	20240605	094400	1243240	2285	2290	2290	2285	17
583	20240605	094300	1204390	2285	2285	2285	2285	0
584	20240605	094200	1204390	2285	2285	2285	2285	0
585	20240605	094100	1204390	2285	2285	2285	2285	0
586	20240605	094000	1204390	2285	2285	2285	2285	0
587	20240605	093900	1204390	2285	2285	2285	2285	0
588	20240605	093800	1204390	2285	2285	2285	2285	0
589	20240605	093700	1204390	2285	2285	2285	2285	0
590	20240605	093600	1204390	2285	2285	2285	2285	0
591	20240605	093500	1204390	2285	2285	2285	2285	0
592	20240605	093400	1204390	2285	2285	2285	2285	0
593	20240605	093300	1204390	2285	2285	2285	2285	0
594	20240605	093200	1204390	2285	2285	2285	2285	1
595	20240605	093100	1202105	2285	2285	2285	2285	0
596	20240605	093000	1202105	2285	2285	2285	2285	0
597	20240605	092900	1202105	2285	2285	2285	2285	0
598	20240605	092800	1202105	2285	2285	2285	2285	0
599	20240605	092700	1202105	2285	2285	2285	2285	0
600	20240605	092600	1202105	2285	2285	2285	2285	9
601	20240605	092500	1181540	2290	2290	2290	2290	0
602	20240605	092400	1181540	2290	2290	2290	2290	0
603	20240605	092300	1181540	2290	2290	2290	2290	0
604	20240605	092200	1181540	2290	2290	2290	2290	0
605	20240605	092100	1181540	2290	2290	2290	2290	0
606	20240605	092000	1181540	2290	2290	2290	2290	0
607	20240605	091900	1181540	2290	2295	2295	2290	116
608	20240605	091800	915600	2310	2310	2310	2310	0
609	20240605	091700	915600	2310	2310	2310	2310	0
610	20240605	091600	915600	2310	2310	2310	2310	0
611	20240605	091500	915600	2310	2310	2310	2310	0
612	20240605	091400	915600	2310	2310	2310	2310	0
613	20240605	091300	915600	2310	2310	2310	2310	0
614	20240605	091200	915600	2310	2310	2310	2310	0
615	20240605	091100	915600	2310	2310	2310	2310	2
616	20240605	091000	910980	2310	2310	2310	2310	0
617	20240605	090900	910980	2310	2310	2310	2310	0
618	20240605	090800	910980	2310	2310	2310	2310	0
619	20240605	090700	910980	2310	2310	2310	2310	0
620	20240605	090600	910980	2310	2310	2310	2310	0
621	20240605	090500	910980	2310	2310	2310	2310	0
622	20240605	090400	910980	2310	2310	2310	2310	0
623	20240605	090300	910980	2310	2310	2310	2310	1
624	20240605	090200	908670	2295	2295	2295	2295	0
625	20240605	090100	908670	2295	2295	2295	2295	366
626	20240605	090000	68700	2290	2290	2290	2290	30