KissMeData/024070/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190900	10189020	2405	2405	2405	2405	56
3	20240605	190800	10189020	2405	2405	2405	2405	0
4	20240605	190700	10189020	2405	2405	2405	2405	0
5	20240605	190600	10189020	2405	2405	2405	2405	0
6	20240605	190500	10189020	2405	2405	2405	2405	0
7	20240605	190400	10189020	2405	2405	2405	2405	0
8	20240605	190300	10189020	2405	2405	2405	2405	0
9	20240605	190200	10189020	2405	2405	2405	2405	0
10	20240605	190100	10189020	2405	2405	2405	2405	0
11	20240605	190000	10189020	2405	2405	2405	2405	0
12	20240605	185900	10189020	2405	2405	2405	2405	0
13	20240605	185800	10189020	2405	2405	2405	2405	0
14	20240605	185700	10189020	2405	2405	2405	2405	0
15	20240605	185600	10189020	2405	2405	2405	2405	0
16	20240605	185500	10189020	2405	2405	2405	2405	0
17	20240605	185400	10189020	2405	2405	2405	2405	0
18	20240605	185300	10189020	2405	2405	2405	2405	0
19	20240605	185200	10189020	2405	2405	2405	2405	0
20	20240605	185100	10189020	2405	2405	2405	2405	0
21	20240605	185000	10189020	2405	2405	2405	2405	0
22	20240605	184900	10189020	2405	2405	2405	2405	0
23	20240605	184800	10189020	2405	2405	2405	2405	0
24	20240605	184700	10189020	2405	2405	2405	2405	0
25	20240605	184600	10189020	2405	2405	2405	2405	0
26	20240605	184500	10189020	2405	2405	2405	2405	0
27	20240605	184400	10189020	2405	2405	2405	2405	0
28	20240605	184300	10189020	2405	2405	2405	2405	0
29	20240605	184200	10189020	2405	2405	2405	2405	0
30	20240605	184100	10189020	2405	2405	2405	2405	0
31	20240605	184000	10189020	2405	2405	2405	2405	0
32	20240605	183900	10189020	2405	2405	2405	2405	56
33	20240605	183800	10189020	2405	2405	2405	2405	0
34	20240605	183700	10189020	2405	2405	2405	2405	0
35	20240605	183600	10189020	2405	2405	2405	2405	0
36	20240605	183500	10189020	2405	2405	2405	2405	0
37	20240605	183400	10189020	2405	2405	2405	2405	0
38	20240605	183300	10189020	2405	2405	2405	2405	0
39	20240605	183200	10189020	2405	2405	2405	2405	0
40	20240605	183100	10189020	2405	2405	2405	2405	0
41	20240605	183000	10189020	2405	2405	2405	2405	0
42	20240605	182900	10189020	2405	2405	2405	2405	0
43	20240605	182800	10189020	2405	2405	2405	2405	0
44	20240605	182700	10189020	2405	2405	2405	2405	0
45	20240605	182600	10189020	2405	2405	2405	2405	0
46	20240605	182500	10189020	2405	2405	2405	2405	0
47	20240605	182400	10189020	2405	2405	2405	2405	0
48	20240605	182300	10189020	2405	2405	2405	2405	0
49	20240605	182200	10189020	2405	2405	2405	2405	0
50	20240605	182100	10189020	2405	2405	2405	2405	0
51	20240605	182000	10189020	2405	2405	2405	2405	0
52	20240605	181900	10189020	2405	2405	2405	2405	0
53	20240605	181800	10189020	2405	2405	2405	2405	0
54	20240605	181700	10189020	2405	2405	2405	2405	0
55	20240605	181600	10189020	2405	2405	2405	2405	0
56	20240605	181500	10189020	2405	2405	2405	2405	0
57	20240605	181400	10189020	2405	2405	2405	2405	0
58	20240605	181300	10189020	2405	2405	2405	2405	0
59	20240605	181200	10189020	2405	2405	2405	2405	0
60	20240605	181100	10189020	2405	2405	2405	2405	0
61	20240605	181000	10189020	2405	2405	2405	2405	0
62	20240605	180900	10189020	2405	2405	2405	2405	56
63	20240605	180800	10189020	2405	2405	2405	2405	0
64	20240605	180700	10189020	2405	2405	2405	2405	0
65	20240605	180600	10189020	2405	2405	2405	2405	0
66	20240605	180500	10189020	2405	2405	2405	2405	0
67	20240605	180400	10189020	2405	2405	2405	2405	0
68	20240605	180300	10189020	2405	2405	2405	2405	0
69	20240605	180200	10189020	2405	2405	2405	2405	0
70	20240605	180100	10189020	2405	2405	2405	2405	0
71	20240605	180000	10189020	2405	2405	2405	2405	0
72	20240605	175900	10189020	2405	2405	2405	2405	0
73	20240605	175800	10189020	2405	2405	2405	2405	0
74	20240605	175700	10189020	2405	2405	2405	2405	0
75	20240605	175600	10189020	2405	2405	2405	2405	0
76	20240605	175500	10189020	2405	2405	2405	2405	0
77	20240605	175400	10189020	2405	2405	2405	2405	0
78	20240605	175300	10189020	2405	2405	2405	2405	0
79	20240605	175200	10189020	2405	2405	2405	2405	0
80	20240605	175100	10189020	2405	2405	2405	2405	0
81	20240605	175000	10189020	2405	2405	2405	2405	0
82	20240605	174900	10189020	2405	2405	2405	2405	0
83	20240605	174800	10189020	2405	2405	2405	2405	0
84	20240605	174700	10189020	2405	2405	2405	2405	0
85	20240605	174600	10189020	2405	2405	2405	2405	0
86	20240605	174500	10189020	2405	2405	2405	2405	0
87	20240605	174400	10189020	2405	2405	2405	2405	0
88	20240605	174300	10189020	2405	2405	2405	2405	0
89	20240605	174200	10189020	2405	2405	2405	2405	0
90	20240605	174100	10189020	2405	2405	2405	2405	0
91	20240605	174000	10189020	2405	2405	2405	2405	0
92	20240605	173900	10189020	2405	2405	2405	2405	56
93	20240605	173800	10189020	2405	2405	2405	2405	0
94	20240605	173700	10189020	2405	2405	2405	2405	0
95	20240605	173600	10189020	2405	2405	2405	2405	0
96	20240605	173500	10189020	2405	2405	2405	2405	0
97	20240605	173400	10189020	2405	2405	2405	2405	0
98	20240605	173300	10189020	2405	2405	2405	2405	0
99	20240605	173200	10189020	2405	2405	2405	2405	0
100	20240605	173100	10189020	2405	2405	2405	2405	0
101	20240605	173000	10189020	2405	2405	2405	2405	0
102	20240605	172900	10189020	2405	2405	2405	2405	0
103	20240605	172800	10189020	2405	2405	2405	2405	0
104	20240605	172700	10189020	2405	2405	2405	2405	0
105	20240605	172600	10189020	2405	2405	2405	2405	0
106	20240605	172500	10189020	2405	2405	2405	2405	0
107	20240605	172400	10189020	2405	2405	2405	2405	0
108	20240605	172300	10189020	2405	2405	2405	2405	0
109	20240605	172200	10189020	2405	2405	2405	2405	0
110	20240605	172100	10189020	2405	2405	2405	2405	0
111	20240605	172000	10189020	2405	2405	2405	2405	0
112	20240605	171900	10189020	2405	2405	2405	2405	0
113	20240605	171800	10189020	2405	2405	2405	2405	0
114	20240605	171700	10189020	2405	2405	2405	2405	0
115	20240605	171600	10189020	2405	2405	2405	2405	0
116	20240605	171500	10189020	2405	2405	2405	2405	0
117	20240605	171400	10189020	2405	2405	2405	2405	0
118	20240605	171300	10189020	2405	2405	2405	2405	0
119	20240605	171200	10189020	2405	2405	2405	2405	0
120	20240605	171100	10189020	2405	2405	2405	2405	0
121	20240605	171000	10189020	2405	2405	2405	2405	0
122	20240605	170900	10189020	2405	2405	2405	2405	56
123	20240605	170800	10189020	2405	2405	2405	2405	0
124	20240605	170700	10189020	2405	2405	2405	2405	0
125	20240605	170600	10189020	2405	2405	2405	2405	0
126	20240605	170500	10189020	2405	2405	2405	2405	0
127	20240605	170400	10189020	2405	2405	2405	2405	0
128	20240605	170300	10189020	2405	2405	2405	2405	0
129	20240605	170200	10189020	2405	2405	2405	2405	0
130	20240605	170100	10189020	2405	2405	2405	2405	0
131	20240605	170000	10189020	2405	2405	2405	2405	0
132	20240605	165900	10189020	2405	2405	2405	2405	0
133	20240605	165800	10189020	2405	2405	2405	2405	0
134	20240605	165700	10189020	2405	2405	2405	2405	0
135	20240605	165600	10189020	2405	2405	2405	2405	0
136	20240605	165500	10189020	2405	2405	2405	2405	0
137	20240605	165400	10189020	2405	2405	2405	2405	0
138	20240605	165300	10189020	2405	2405	2405	2405	0
139	20240605	165200	10189020	2405	2405	2405	2405	0
140	20240605	165100	10189020	2405	2405	2405	2405	0
141	20240605	165000	10189020	2405	2405	2405	2405	0
142	20240605	164900	10189020	2405	2405	2405	2405	0
143	20240605	164800	10189020	2405	2405	2405	2405	0
144	20240605	164700	10189020	2405	2405	2405	2405	0
145	20240605	164600	10189020	2405	2405	2405	2405	0
146	20240605	164500	10189020	2405	2405	2405	2405	0
147	20240605	164400	10189020	2405	2405	2405	2405	0
148	20240605	164300	10189020	2405	2405	2405	2405	0
149	20240605	164200	10189020	2405	2405	2405	2405	0
150	20240605	164100	10189020	2405	2405	2405	2405	0
151	20240605	164000	10189020	2405	2405	2405	2405	0
152	20240605	163900	10189020	2405	2405	2405	2405	56
153	20240605	163800	10189020	2405	2405	2405	2405	0
154	20240605	163700	10189020	2405	2405	2405	2405	0
155	20240605	163600	10189020	2405	2405	2405	2405	0
156	20240605	163500	10189020	2405	2405	2405	2405	0
157	20240605	163400	10189020	2405	2405	2405	2405	0
158	20240605	163300	10189020	2405	2405	2405	2405	0
159	20240605	163200	10189020	2405	2405	2405	2405	0
160	20240605	163100	10189020	2405	2405	2405	2405	0
161	20240605	163000	10189020	2405	2405	2405	2405	0
162	20240605	162900	10189020	2405	2405	2405	2405	0
163	20240605	162800	10189020	2405	2405	2405	2405	0
164	20240605	162700	10189020	2405	2405	2405	2405	0
165	20240605	162600	10189020	2405	2405	2405	2405	0
166	20240605	162500	10189020	2405	2405	2405	2405	0
167	20240605	162400	10189020	2405	2405	2405	2405	0
168	20240605	162300	10189020	2405	2405	2405	2405	0
169	20240605	162200	10189020	2405	2405	2405	2405	0
170	20240605	162100	10189020	2405	2405	2405	2405	0
171	20240605	162000	10189020	2405	2405	2405	2405	0
172	20240605	161900	10189020	2405	2405	2405	2405	0
173	20240605	161800	10189020	2405	2405	2405	2405	0
174	20240605	161700	10189020	2405	2405	2405	2405	0
175	20240605	161600	10189020	2405	2405	2405	2405	0
176	20240605	161500	10189020	2405	2405	2405	2405	0
177	20240605	161400	10189020	2405	2405	2405	2405	0
178	20240605	161300	10189020	2405	2405	2405	2405	0
179	20240605	161200	10189020	2405	2405	2405	2405	0
180	20240605	161100	10189020	2405	2405	2405	2405	0
181	20240605	161000	10189020	2405	2405	2405	2405	0
182	20240605	160900	10189020	2405	2405	2405	2405	56
183	20240605	160800	10189020	2405	2405	2405	2405	0
184	20240605	160700	10189020	2405	2405	2405	2405	0
185	20240605	160600	10189020	2405	2405	2405	2405	0
186	20240605	160500	10189020	2405	2405	2405	2405	0
187	20240605	160400	10189020	2405	2405	2405	2405	0
188	20240605	160300	10189020	2405	2405	2405	2405	0
189	20240605	160200	10189020	2405	2405	2405	2405	0
190	20240605	160100	10189020	2405	2405	2405	2405	0
191	20240605	160000	10189020	2405	2405	2405	2405	0
192	20240605	155900	10189020	2405	2405	2405	2405	0
193	20240605	155800	10189020	2405	2405	2405	2405	0
194	20240605	155700	10189020	2405	2405	2405	2405	0
195	20240605	155600	10189020	2405	2405	2405	2405	0
196	20240605	155500	10189020	2405	2405	2405	2405	0
197	20240605	155400	10189020	2405	2405	2405	2405	0
198	20240605	155300	10189020	2405	2405	2405	2405	0
199	20240605	155200	10189020	2405	2405	2405	2405	0
200	20240605	155100	10189020	2405	2405	2405	2405	0
201	20240605	155000	10189020	2405	2405	2405	2405	0
202	20240605	154900	10189020	2405	2405	2405	2405	0
203	20240605	154800	10189020	2405	2405	2405	2405	0
204	20240605	154700	10189020	2405	2405	2405	2405	0
205	20240605	154600	10189020	2405	2405	2405	2405	0
206	20240605	154500	10189020	2405	2405	2405	2405	0
207	20240605	154400	10189020	2405	2405	2405	2405	0
208	20240605	154300	10189020	2405	2405	2405	2405	0
209	20240605	154200	10189020	2405	2405	2405	2405	0
210	20240605	154100	10189020	2405	2405	2405	2405	0
211	20240605	154000	10189020	2405	2405	2405	2405	0
212	20240605	153900	10189020	2405	2405	2405	2405	56
213	20240605	153800	10189020	2405	2405	2405	2405	0
214	20240605	153700	10189020	2405	2405	2405	2405	0
215	20240605	153600	10189020	2405	2405	2405	2405	0
216	20240605	153500	10189020	2405	2405	2405	2405	0
217	20240605	153400	10189020	2405	2405	2405	2405	0
218	20240605	153300	10189020	2405	2405	2405	2405	0
219	20240605	153200	10189020	2405	2405	2405	2405	0
220	20240605	153100	10189020	2405	2405	2405	2405	0
221	20240605	153000	10189020	2405	2405	2405	2405	56
222	20240605	152900	10054340	2410	2410	2410	2410	0
223	20240605	152800	10054340	2410	2410	2410	2410	0
224	20240605	152700	10054340	2410	2410	2410	2410	0
225	20240605	152600	10054340	2410	2410	2410	2410	0
226	20240605	152500	10054340	2410	2410	2410	2410	0
227	20240605	152400	10054340	2410	2410	2410	2410	0
228	20240605	152300	10054340	2410	2410	2410	2410	0
229	20240605	152200	10054340	2410	2410	2410	2410	0
230	20240605	152100	10054340	2410	2410	2410	2410	0
231	20240605	152000	10054340	2410	2410	2410	2410	0
232	20240605	151900	10054340	2410	2410	2410	2410	0
233	20240605	151800	10054340	2410	2410	2410	2410	0
234	20240605	151700	10054340	2410	2410	2410	2410	0
235	20240605	151600	10054340	2410	2410	2410	2410	0
236	20240605	151500	10054340	2410	2410	2410	2410	0
237	20240605	151400	10054340	2410	2410	2410	2410	0
238	20240605	151300	10054340	2410	2410	2410	2410	0
239	20240605	151200	10054340	2410	2410	2410	2410	0
240	20240605	151100	10054340	2410	2410	2410	2410	0
241	20240605	151000	10054340	2410	2410	2410	2410	0
242	20240605	150900	10054340	2410	2410	2410	2410	0
243	20240605	150800	10054340	2410	2410	2410	2410	0
244	20240605	150700	10054340	2410	2410	2410	2410	0
245	20240605	150600	10054340	2410	2410	2410	2410	1
246	20240605	150500	10051930	2390	2390	2390	2390	0
247	20240605	150400	10051930	2390	2390	2390	2390	151
248	20240605	150300	9691040	2390	2390	2390	2390	570
249	20240605	150200	8328740	2410	2410	2410	2410	0
250	20240605	150100	8328740	2410	2410	2410	2410	0
251	20240605	150000	8328740	2410	2410	2410	2410	0
252	20240605	145900	8328740	2410	2410	2410	2410	0
253	20240605	145800	8328740	2410	2410	2410	2410	0
254	20240605	145700	8328740	2410	2410	2410	2410	0
255	20240605	145600	8328740	2410	2410	2410	2410	0
256	20240605	145500	8328740	2410	2410	2410	2410	0
257	20240605	145400	8328740	2410	2410	2410	2410	16
258	20240605	145300	8290180	2395	2395	2395	2395	0
259	20240605	145200	8290180	2395	2395	2395	2395	0
260	20240605	145100	8290180	2395	2395	2395	2395	18
261	20240605	145000	8247070	2395	2395	2395	2395	0
262	20240605	144900	8247070	2395	2395	2395	2395	0
263	20240605	144800	8247070	2395	2395	2395	2395	0
264	20240605	144700	8247070	2395	2395	2395	2395	0
265	20240605	144600	8247070	2395	2395	2395	2395	0
266	20240605	144500	8247070	2395	2395	2395	2395	0
267	20240605	144400	8247070	2395	2395	2395	2395	0
268	20240605	144300	8247070	2395	2395	2395	2395	0
269	20240605	144200	8247070	2395	2395	2395	2395	6
270	20240605	144100	8232700	2400	2400	2400	2400	0
271	20240605	144000	8232700	2400	2400	2400	2400	0
272	20240605	143900	8232700	2400	2400	2400	2400	0
273	20240605	143800	8232700	2400	2400	2400	2400	0
274	20240605	143700	8232700	2400	2400	2400	2400	0
275	20240605	143600	8232700	2400	2395	2400	2395	20
276	20240605	143500	8184750	2385	2385	2385	2385	0
277	20240605	143400	8184750	2385	2385	2385	2385	0
278	20240605	143300	8184750	2385	2385	2385	2385	0
279	20240605	143200	8184750	2385	2385	2385	2385	0
280	20240605	143100	8184750	2385	2385	2385	2385	0
281	20240605	143000	8184750	2385	2385	2385	2385	0
282	20240605	142900	8184750	2385	2385	2385	2385	0
283	20240605	142800	8184750	2385	2385	2385	2385	0
284	20240605	142700	8184750	2385	2385	2385	2385	0
285	20240605	142600	8184750	2385	2385	2385	2385	0
286	20240605	142500	8184750	2385	2385	2385	2385	0
287	20240605	142400	8184750	2385	2385	2385	2385	0
288	20240605	142300	8184750	2385	2385	2385	2385	0
289	20240605	142200	8184750	2385	2385	2385	2385	1
290	20240605	142100	8182365	2405	2405	2405	2405	0
291	20240605	142000	8182365	2405	2405	2405	2405	0
292	20240605	141900	8182365	2405	2405	2405	2405	0
293	20240605	141800	8182365	2405	2405	2405	2405	0
294	20240605	141700	8182365	2405	2405	2405	2405	0
295	20240605	141600	8182365	2405	2405	2405	2405	0
296	20240605	141500	8182365	2405	2405	2405	2405	0
297	20240605	141400	8182365	2405	2405	2405	2405	0
298	20240605	141300	8182365	2405	2405	2405	2405	0
299	20240605	141200	8182365	2405	2405	2405	2405	0
300	20240605	141100	8182365	2405	2405	2405	2405	0
301	20240605	141000	8182365	2405	2405	2405	2405	0
302	20240605	140900	8182365	2405	2405	2405	2405	0
303	20240605	140800	8182365	2405	2405	2405	2405	0
304	20240605	140700	8182365	2405	2405	2405	2405	2
305	20240605	140600	8177555	2390	2390	2390	2390	0
306	20240605	140500	8177555	2390	2390	2390	2390	0
307	20240605	140400	8177555	2390	2390	2390	2390	0
308	20240605	140300	8177555	2390	2390	2390	2390	243
309	20240605	140200	7596785	2405	2405	2405	2390	32
310	20240605	140100	7520275	2395	2395	2395	2395	0
311	20240605	140000	7520275	2395	2395	2395	2395	0
312	20240605	135900	7520275	2395	2395	2395	2395	389
313	20240605	135800	6588620	2410	2410	2410	2410	0
314	20240605	135700	6588620	2410	2410	2410	2410	0
315	20240605	135600	6588620	2410	2410	2410	2410	0
316	20240605	135500	6588620	2410	2410	2410	2410	0
317	20240605	135400	6588620	2410	2410	2410	2410	0
318	20240605	135300	6588620	2410	2410	2410	2410	0
319	20240605	135200	6588620	2410	2410	2410	2410	0
320	20240605	135100	6588620	2410	2410	2410	2410	0
321	20240605	135000	6588620	2410	2410	2410	2410	0
322	20240605	134900	6588620	2410	2410	2410	2410	0
323	20240605	134800	6588620	2410	2410	2410	2410	0
324	20240605	134700	6588620	2410	2410	2410	2410	0
325	20240605	134600	6588620	2410	2410	2410	2410	0
326	20240605	134500	6588620	2410	2410	2410	2410	0
327	20240605	134400	6588620	2410	2410	2410	2410	0
328	20240605	134300	6588620	2410	2410	2410	2410	0
329	20240605	134200	6588620	2410	2410	2410	2410	0
330	20240605	134100	6588620	2410	2410	2410	2410	0
331	20240605	134000	6588620	2410	2410	2410	2410	0
332	20240605	133900	6588620	2410	2410	2410	2410	0
333	20240605	133800	6588620	2410	2405	2410	2405	20
334	20240605	133700	6540510	2405	2405	2405	2405	0
335	20240605	133600	6540510	2405	2405	2405	2405	0
336	20240605	133500	6540510	2405	2405	2405	2405	0
337	20240605	133400	6540510	2405	2405	2405	2405	0
338	20240605	133300	6540510	2405	2405	2405	2405	0
339	20240605	133200	6540510	2405	2405	2405	2405	0
340	20240605	133100	6540510	2405	2405	2405	2405	0
341	20240605	133000	6540510	2405	2405	2405	2405	0
342	20240605	132900	6540510	2405	2405	2405	2405	0
343	20240605	132800	6540510	2405	2405	2405	2405	1
344	20240605	132700	6538105	2395	2400	2400	2395	10
345	20240605	132600	6514110	2405	2405	2405	2405	0
346	20240605	132500	6514110	2405	2405	2405	2405	0
347	20240605	132400	6514110	2405	2405	2405	2405	0
348	20240605	132300	6514110	2405	2405	2405	2405	0
349	20240605	132200	6514110	2405	2405	2405	2405	0
350	20240605	132100	6514110	2405	2405	2405	2405	0
351	20240605	132000	6514110	2405	2405	2405	2405	0
352	20240605	131900	6514110	2405	2405	2405	2405	1
353	20240605	131800	6511705	2400	2400	2400	2400	10
354	20240605	131700	6487705	2395	2395	2395	2395	0
355	20240605	131600	6487705	2395	2395	2395	2395	0
356	20240605	131500	6487705	2395	2395	2395	2395	0
357	20240605	131400	6487705	2395	2395	2395	2395	10
358	20240605	131300	6463755	2400	2400	2400	2400	901
359	20240605	131200	4301355	2385	2385	2385	2385	0
360	20240605	131100	4301355	2385	2385	2385	2385	0
361	20240605	131000	4301355	2385	2385	2385	2385	1
362	20240605	130900	4298970	2400	2400	2400	2400	0
363	20240605	130800	4298970	2400	2400	2400	2400	0
364	20240605	130700	4298970	2400	2400	2400	2400	0
365	20240605	130600	4298970	2400	2400	2400	2400	0
366	20240605	130500	4298970	2400	2400	2400	2400	0
367	20240605	130400	4298970	2400	2400	2400	2400	0
368	20240605	130300	4298970	2400	2400	2400	2400	0
369	20240605	130200	4298970	2400	2400	2400	2400	0
370	20240605	130100	4298970	2400	2400	2400	2400	0
371	20240605	130000	4298970	2400	2400	2400	2400	0
372	20240605	125900	4298970	2400	2400	2400	2400	0
373	20240605	125800	4298970	2400	2400	2400	2400	0
374	20240605	125700	4298970	2400	2400	2400	2400	0
375	20240605	125600	4298970	2400	2400	2400	2400	0
376	20240605	125500	4298970	2400	2400	2400	2400	0
377	20240605	125400	4298970	2400	2400	2400	2400	0
378	20240605	125300	4298970	2400	2400	2400	2400	0
379	20240605	125200	4298970	2400	2400	2400	2400	0
380	20240605	125100	4298970	2400	2400	2400	2400	0
381	20240605	125000	4298970	2400	2400	2400	2400	0
382	20240605	124900	4298970	2400	2400	2400	2400	0
383	20240605	124800	4298970	2400	2400	2400	2400	0
384	20240605	124700	4298970	2400	2400	2400	2400	0
385	20240605	124600	4298970	2400	2400	2400	2400	0
386	20240605	124500	4298970	2400	2400	2400	2400	0
387	20240605	124400	4298970	2400	2400	2400	2400	0
388	20240605	124300	4298970	2400	2400	2400	2400	0
389	20240605	124200	4298970	2400	2400	2400	2400	0
390	20240605	124100	4298970	2400	2400	2400	2400	1
391	20240605	124000	4296570	2400	2400	2400	2400	1
392	20240605	123900	4294170	2390	2390	2390	2390	0
393	20240605	123800	4294170	2390	2390	2390	2390	0
394	20240605	123700	4294170	2390	2390	2390	2390	0
395	20240605	123600	4294170	2390	2390	2390	2390	0
396	20240605	123500	4294170	2390	2390	2390	2390	0
397	20240605	123400	4294170	2390	2390	2390	2390	0
398	20240605	123300	4294170	2390	2390	2390	2390	0
399	20240605	123200	4294170	2390	2390	2390	2390	0
400	20240605	123100	4294170	2390	2390	2390	2390	0
401	20240605	123000	4294170	2390	2390	2390	2390	0
402	20240605	122900	4294170	2390	2390	2390	2390	0
403	20240605	122800	4294170	2390	2390	2390	2390	0
404	20240605	122700	4294170	2390	2390	2390	2390	0
405	20240605	122600	4294170	2390	2390	2390	2390	0
406	20240605	122500	4294170	2390	2390	2390	2390	0
407	20240605	122400	4294170	2390	2390	2390	2390	0
408	20240605	122300	4294170	2390	2390	2390	2390	0
409	20240605	122200	4294170	2390	2390	2390	2390	0
410	20240605	122100	4294170	2390	2390	2390	2390	0
411	20240605	122000	4294170	2390	2390	2390	2390	0
412	20240605	121900	4294170	2390	2390	2390	2390	0
413	20240605	121800	4294170	2390	2390	2390	2390	0
414	20240605	121700	4294170	2390	2390	2390	2390	0
415	20240605	121600	4294170	2390	2390	2390	2390	0
416	20240605	121500	4294170	2390	2390	2390	2390	0
417	20240605	121400	4294170	2390	2390	2390	2390	0
418	20240605	121300	4294170	2390	2390	2390	2390	0
419	20240605	121200	4294170	2390	2390	2390	2390	0
420	20240605	121100	4294170	2390	2390	2390	2390	0
421	20240605	121000	4294170	2390	2390	2390	2390	0
422	20240605	120900	4294170	2390	2390	2390	2390	0
423	20240605	120800	4294170	2390	2390	2390	2390	0
424	20240605	120700	4294170	2390	2390	2390	2390	0
425	20240605	120600	4294170	2390	2390	2390	2390	0
426	20240605	120500	4294170	2390	2390	2390	2390	0
427	20240605	120400	4294170	2390	2390	2390	2390	20
428	20240605	120300	4246370	2400	2400	2400	2400	0
429	20240605	120200	4246370	2400	2400	2400	2400	0
430	20240605	120100	4246370	2400	2400	2400	2400	0
431	20240605	120000	4246370	2400	2400	2400	2400	0
432	20240605	115900	4246370	2400	2400	2400	2400	0
433	20240605	115800	4246370	2400	2400	2400	2400	0
434	20240605	115700	4246370	2400	2400	2400	2400	0
435	20240605	115600	4246370	2400	2400	2400	2400	1
436	20240605	115500	4243970	2390	2390	2390	2390	0
437	20240605	115400	4243970	2390	2390	2390	2390	0
438	20240605	115300	4243970	2390	2390	2390	2390	0
439	20240605	115200	4243970	2390	2390	2390	2390	0
440	20240605	115100	4243970	2390	2390	2390	2390	0
441	20240605	115000	4243970	2390	2390	2390	2390	837
442	20240605	114900	2243540	2410	2410	2410	2410	0
443	20240605	114800	2243540	2410	2395	2410	2395	8
444	20240605	114700	2224350	2410	2410	2410	2410	0
445	20240605	114600	2224350	2410	2410	2410	2410	0
446	20240605	114500	2224350	2410	2410	2410	2410	0
447	20240605	114400	2224350	2410	2410	2410	2410	0
448	20240605	114300	2224350	2410	2410	2410	2410	0
449	20240605	114200	2224350	2410	2410	2410	2410	0
450	20240605	114100	2224350	2410	2410	2410	2410	0
451	20240605	114000	2224350	2410	2410	2410	2410	0
452	20240605	113900	2224350	2410	2410	2410	2410	0
453	20240605	113800	2224350	2410	2410	2410	2410	0
454	20240605	113700	2224350	2410	2410	2410	2410	0
455	20240605	113600	2224350	2410	2410	2410	2410	0
456	20240605	113500	2224350	2410	2410	2410	2410	0
457	20240605	113400	2224350	2410	2410	2410	2410	0
458	20240605	113300	2224350	2410	2410	2410	2410	0
459	20240605	113200	2224350	2410	2410	2410	2410	0
460	20240605	113100	2224350	2410	2410	2410	2410	0
461	20240605	113000	2224350	2410	2410	2410	2410	0
462	20240605	112900	2224350	2410	2410	2410	2410	0
463	20240605	112800	2224350	2410	2410	2410	2410	0
464	20240605	112700	2224350	2410	2410	2410	2410	0
465	20240605	112600	2224350	2410	2410	2410	2410	0
466	20240605	112500	2224350	2410	2410	2410	2410	0
467	20240605	112400	2224350	2410	2410	2410	2410	0
468	20240605	112300	2224350	2410	2410	2410	2410	0
469	20240605	112200	2224350	2410	2410	2410	2410	0
470	20240605	112100	2224350	2410	2410	2410	2410	0
471	20240605	112000	2224350	2410	2410	2410	2410	0
472	20240605	111900	2224350	2410	2410	2410	2410	0
473	20240605	111800	2224350	2410	2410	2410	2410	0
474	20240605	111700	2224350	2410	2410	2410	2410	0
475	20240605	111600	2224350	2410	2410	2410	2410	0
476	20240605	111500	2224350	2410	2410	2410	2410	0
477	20240605	111400	2224350	2410	2410	2410	2410	0
478	20240605	111300	2224350	2410	2410	2410	2410	0
479	20240605	111200	2224350	2410	2410	2410	2410	0
480	20240605	111100	2224350	2410	2410	2410	2410	0
481	20240605	111000	2224350	2410	2410	2410	2410	0
482	20240605	110900	2224350	2410	2410	2410	2410	0
483	20240605	110800	2224350	2410	2410	2410	2410	0
484	20240605	110700	2224350	2410	2410	2410	2410	0
485	20240605	110600	2224350	2410	2410	2410	2410	0
486	20240605	110500	2224350	2410	2410	2410	2410	0
487	20240605	110400	2224350	2410	2410	2410	2410	0
488	20240605	110300	2224350	2410	2410	2410	2410	0
489	20240605	110200	2224350	2410	2410	2410	2410	0
490	20240605	110100	2224350	2410	2410	2410	2410	0
491	20240605	110000	2224350	2410	2410	2410	2410	0
492	20240605	105900	2224350	2410	2410	2410	2410	0
493	20240605	105800	2224350	2410	2410	2410	2410	0
494	20240605	105700	2224350	2410	2410	2410	2410	0
495	20240605	105600	2224350	2410	2410	2410	2410	0
496	20240605	105500	2224350	2410	2410	2410	2410	0
497	20240605	105400	2224350	2410	2410	2410	2410	0
498	20240605	105300	2224350	2410	2410	2410	2410	0
499	20240605	105200	2224350	2410	2410	2410	2410	0
500	20240605	105100	2224350	2410	2410	2410	2410	0
501	20240605	105000	2224350	2410	2410	2410	2410	0
502	20240605	104900	2224350	2410	2410	2410	2410	0
503	20240605	104800	2224350	2410	2410	2410	2410	0
504	20240605	104700	2224350	2410	2410	2410	2410	0
505	20240605	104600	2224350	2410	2410	2410	2410	0
506	20240605	104500	2224350	2410	2410	2410	2410	0
507	20240605	104400	2224350	2410	2410	2410	2410	0
508	20240605	104300	2224350	2410	2410	2410	2410	0
509	20240605	104200	2224350	2410	2410	2410	2410	0
510	20240605	104100	2224350	2410	2410	2410	2410	0
511	20240605	104000	2224350	2410	2410	2410	2410	0
512	20240605	103900	2224350	2410	2410	2410	2410	0
513	20240605	103800	2224350	2410	2410	2410	2410	0
514	20240605	103700	2224350	2410	2410	2410	2410	0
515	20240605	103600	2224350	2410	2410	2410	2410	0
516	20240605	103500	2224350	2410	2410	2410	2410	0
517	20240605	103400	2224350	2410	2410	2410	2410	0
518	20240605	103300	2224350	2410	2410	2410	2410	0
519	20240605	103200	2224350	2410	2410	2410	2410	0
520	20240605	103100	2224350	2410	2410	2410	2410	0
521	20240605	103000	2224350	2410	2410	2410	2410	0
522	20240605	102900	2224350	2410	2410	2410	2410	0
523	20240605	102800	2224350	2410	2410	2410	2410	0
524	20240605	102700	2224350	2410	2410	2410	2410	0
525	20240605	102600	2224350	2410	2410	2410	2410	0
526	20240605	102500	2224350	2410	2410	2410	2410	0
527	20240605	102400	2224350	2410	2410	2410	2410	0
528	20240605	102300	2224350	2410	2410	2410	2410	0
529	20240605	102200	2224350	2410	2410	2410	2410	0
530	20240605	102100	2224350	2410	2410	2410	2410	0
531	20240605	102000	2224350	2410	2410	2410	2410	0
532	20240605	101900	2224350	2410	2405	2410	2405	6
533	20240605	101800	2209915	2405	2405	2405	2405	0
534	20240605	101700	2209915	2405	2400	2405	2400	2
535	20240605	101600	2205110	2395	2395	2395	2395	0
536	20240605	101500	2205110	2395	2395	2395	2395	0
537	20240605	101400	2205110	2395	2395	2395	2395	100
538	20240605	101300	1965610	2405	2400	2405	2400	6
539	20240605	101200	1951185	2415	2415	2415	2415	0
540	20240605	101100	1951185	2415	2415	2415	2415	0
541	20240605	101000	1951185	2415	2415	2415	2415	0
542	20240605	100900	1951185	2415	2415	2415	2415	0
543	20240605	100800	1951185	2415	2415	2415	2415	0
544	20240605	100700	1951185	2415	2415	2415	2415	0
545	20240605	100600	1951185	2415	2415	2415	2415	0
546	20240605	100500	1951185	2415	2415	2415	2415	0
547	20240605	100400	1951185	2415	2415	2415	2415	0
548	20240605	100300	1951185	2415	2415	2415	2415	0
549	20240605	100200	1951185	2415	2415	2415	2415	0
550	20240605	100100	1951185	2415	2415	2415	2415	0
551	20240605	100000	1951185	2415	2415	2415	2415	0
552	20240605	095900	1951185	2415	2415	2415	2415	0
553	20240605	095800	1951185	2415	2400	2415	2400	100
554	20240605	095700	1709715	2415	2405	2415	2405	216
555	20240605	095600	1188090	2400	2400	2400	2400	486
556	20240605	095500	21690	2415	2415	2415	2415	0
557	20240605	095400	21690	2415	2415	2415	2415	0
558	20240605	095300	21690	2415	2415	2415	2415	0
559	20240605	095200	21690	2415	2415	2415	2415	0
560	20240605	095100	21690	2415	2415	2415	2415	0
561	20240605	095000	21690	2415	2415	2415	2415	0
562	20240605	094900	21690	2415	2415	2415	2415	0
563	20240605	094800	21690	2415	2415	2415	2415	0
564	20240605	094700	21690	2415	2415	2415	2415	0
565	20240605	094600	21690	2415	2415	2415	2415	0
566	20240605	094500	21690	2415	2415	2415	2415	0
567	20240605	094400	21690	2415	2415	2415	2415	0
568	20240605	094300	21690	2415	2415	2415	2415	0
569	20240605	094200	21690	2415	2415	2415	2415	0
570	20240605	094100	21690	2415	2415	2415	2415	0
571	20240605	094000	21690	2415	2415	2415	2415	0
572	20240605	093900	21690	2415	2415	2415	2415	0
573	20240605	093800	21690	2415	2415	2415	2415	0
574	20240605	093700	21690	2415	2415	2415	2415	0
575	20240605	093600	21690	2415	2415	2415	2415	0
576	20240605	093500	21690	2415	2415	2415	2415	0
577	20240605	093400	21690	2415	2415	2415	2415	0
578	20240605	093300	21690	2415	2415	2415	2415	0
579	20240605	093200	21690	2415	2415	2415	2415	0
580	20240605	093100	21690	2415	2415	2415	2415	0
581	20240605	093000	21690	2415	2415	2415	2415	0
582	20240605	092900	21690	2415	2410	2415	2410	2
583	20240605	092800	16865	2405	2400	2405	2400	4
584	20240605	092700	7260	2420	2420	2420	2420	0
585	20240605	092600	7260	2420	2420	2420	2420	0
586	20240605	092500	7260	2420	2420	2420	2420	0
587	20240605	092400	7260	2420	2420	2420	2420	0
588	20240605	092300	7260	2420	2420	2420	2420	0
589	20240605	092200	7260	2420	2420	2420	2420	0
590	20240605	092100	7260	2420	2420	2420	2420	0
591	20240605	092000	7260	2420	2420	2420	2420	0
592	20240605	091900	7260	2420	2420	2420	2420	0
593	20240605	091800	7260	2420	2420	2420	2420	0
594	20240605	091700	7260	2420	2420	2420	2420	0
595	20240605	091600	7260	2420	2420	2420	2420	0
596	20240605	091500	7260	2420	2420	2420	2420	0
597	20240605	091400	7260	2420	2420	2420	2420	0
598	20240605	091300	7260	2420	2420	2420	2420	0
599	20240605	091200	7260	2420	2420	2420	2420	0
600	20240605	091100	7260	2420	2420	2420	2420	0
601	20240605	091000	7260	2420	2420	2420	2420	0
602	20240605	090900	7260	2420	2420	2420	2420	0
603	20240605	090800	7260	2420	2420	2420	2420	0
604	20240605	090700	7260	2420	2420	2420	2420	0
605	20240605	090600	7260	2420	2420	2420	2420	0
606	20240605	090500	7260	2420	2420	2420	2420	0
607	20240605	090400	7260	2420	2420	2420	2420	0
608	20240605	090300	7260	2420	2420	2420	2420	0
609	20240605	090200	7260	2420	2420	2420	2420	0
610	20240605	090100	7260	2420	2420	2420	2420	0
611	20240605	090000	7260	2420	2420	2420	2420	3