KissMeData/222110/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204700	13077330	5750	5750	5750	5750	302
3	20240604	204600	13077330	5750	5750	5750	5750	0
4	20240604	204500	13077330	5750	5750	5750	5750	0
5	20240604	204400	13077330	5750	5750	5750	5750	0
6	20240604	204300	13077330	5750	5750	5750	5750	0
7	20240604	204200	13077330	5750	5750	5750	5750	0
8	20240604	204100	13077330	5750	5750	5750	5750	0
9	20240604	204000	13077330	5750	5750	5750	5750	0
10	20240604	203900	13077330	5750	5750	5750	5750	0
11	20240604	203800	13077330	5750	5750	5750	5750	0
12	20240604	203700	13077330	5750	5750	5750	5750	0
13	20240604	203600	13077330	5750	5750	5750	5750	0
14	20240604	203500	13077330	5750	5750	5750	5750	0
15	20240604	203400	13077330	5750	5750	5750	5750	0
16	20240604	203300	13077330	5750	5750	5750	5750	0
17	20240604	203200	13077330	5750	5750	5750	5750	0
18	20240604	203100	13077330	5750	5750	5750	5750	0
19	20240604	203000	13077330	5750	5750	5750	5750	0
20	20240604	202900	13077330	5750	5750	5750	5750	0
21	20240604	202800	13077330	5750	5750	5750	5750	0
22	20240604	202700	13077330	5750	5750	5750	5750	0
23	20240604	202600	13077330	5750	5750	5750	5750	0
24	20240604	202500	13077330	5750	5750	5750	5750	0
25	20240604	202400	13077330	5750	5750	5750	5750	0
26	20240604	202300	13077330	5750	5750	5750	5750	0
27	20240604	202200	13077330	5750	5750	5750	5750	0
28	20240604	202100	13077330	5750	5750	5750	5750	0
29	20240604	202000	13077330	5750	5750	5750	5750	0
30	20240604	201900	13077330	5750	5750	5750	5750	0
31	20240604	201800	13077330	5750	5750	5750	5750	0
32	20240604	201700	13077330	5750	5750	5750	5750	302
33	20240604	201600	13077330	5750	5750	5750	5750	0
34	20240604	201500	13077330	5750	5750	5750	5750	0
35	20240604	201400	13077330	5750	5750	5750	5750	0
36	20240604	201300	13077330	5750	5750	5750	5750	0
37	20240604	201200	13077330	5750	5750	5750	5750	0
38	20240604	201100	13077330	5750	5750	5750	5750	0
39	20240604	201000	13077330	5750	5750	5750	5750	0
40	20240604	200900	13077330	5750	5750	5750	5750	0
41	20240604	200800	13077330	5750	5750	5750	5750	0
42	20240604	200700	13077330	5750	5750	5750	5750	0
43	20240604	200600	13077330	5750	5750	5750	5750	0
44	20240604	200500	13077330	5750	5750	5750	5750	0
45	20240604	200400	13077330	5750	5750	5750	5750	0
46	20240604	200300	13077330	5750	5750	5750	5750	0
47	20240604	200200	13077330	5750	5750	5750	5750	0
48	20240604	200100	13077330	5750	5750	5750	5750	0
49	20240604	200000	13077330	5750	5750	5750	5750	0
50	20240604	195900	13077330	5750	5750	5750	5750	0
51	20240604	195800	13077330	5750	5750	5750	5750	0
52	20240604	195700	13077330	5750	5750	5750	5750	0
53	20240604	195600	13077330	5750	5750	5750	5750	0
54	20240604	195500	13077330	5750	5750	5750	5750	0
55	20240604	195400	13077330	5750	5750	5750	5750	0
56	20240604	195300	13077330	5750	5750	5750	5750	0
57	20240604	195200	13077330	5750	5750	5750	5750	0
58	20240604	195100	13077330	5750	5750	5750	5750	0
59	20240604	195000	13077330	5750	5750	5750	5750	0
60	20240604	194900	13077330	5750	5750	5750	5750	0
61	20240604	194800	13077330	5750	5750	5750	5750	0
62	20240604	194700	13077330	5750	5750	5750	5750	302
63	20240604	194600	13077330	5750	5750	5750	5750	0
64	20240604	194500	13077330	5750	5750	5750	5750	0
65	20240604	194400	13077330	5750	5750	5750	5750	0
66	20240604	194300	13077330	5750	5750	5750	5750	0
67	20240604	194200	13077330	5750	5750	5750	5750	0
68	20240604	194100	13077330	5750	5750	5750	5750	0
69	20240604	194000	13077330	5750	5750	5750	5750	0
70	20240604	193900	13077330	5750	5750	5750	5750	0
71	20240604	193800	13077330	5750	5750	5750	5750	0
72	20240604	193700	13077330	5750	5750	5750	5750	0
73	20240604	193600	13077330	5750	5750	5750	5750	0
74	20240604	193500	13077330	5750	5750	5750	5750	0
75	20240604	193400	13077330	5750	5750	5750	5750	0
76	20240604	193300	13077330	5750	5750	5750	5750	0
77	20240604	193200	13077330	5750	5750	5750	5750	0
78	20240604	193100	13077330	5750	5750	5750	5750	0
79	20240604	193000	13077330	5750	5750	5750	5750	0
80	20240604	192900	13077330	5750	5750	5750	5750	0
81	20240604	192800	13077330	5750	5750	5750	5750	0
82	20240604	192700	13077330	5750	5750	5750	5750	0
83	20240604	192600	13077330	5750	5750	5750	5750	0
84	20240604	192500	13077330	5750	5750	5750	5750	0
85	20240604	192400	13077330	5750	5750	5750	5750	0
86	20240604	192300	13077330	5750	5750	5750	5750	0
87	20240604	192200	13077330	5750	5750	5750	5750	0
88	20240604	192100	13077330	5750	5750	5750	5750	0
89	20240604	192000	13077330	5750	5750	5750	5750	0
90	20240604	191900	13077330	5750	5750	5750	5750	0
91	20240604	191800	13077330	5750	5750	5750	5750	0
92	20240604	191700	13077330	5750	5750	5750	5750	302
93	20240604	191600	13077330	5750	5750	5750	5750	0
94	20240604	191500	13077330	5750	5750	5750	5750	0
95	20240604	191400	13077330	5750	5750	5750	5750	0
96	20240604	191300	13077330	5750	5750	5750	5750	0
97	20240604	191200	13077330	5750	5750	5750	5750	0
98	20240604	191100	13077330	5750	5750	5750	5750	0
99	20240604	191000	13077330	5750	5750	5750	5750	0
100	20240604	190900	13077330	5750	5750	5750	5750	0
101	20240604	190800	13077330	5750	5750	5750	5750	0
102	20240604	190700	13077330	5750	5750	5750	5750	0
103	20240604	190600	13077330	5750	5750	5750	5750	0
104	20240604	190500	13077330	5750	5750	5750	5750	0
105	20240604	190400	13077330	5750	5750	5750	5750	0
106	20240604	190300	13077330	5750	5750	5750	5750	0
107	20240604	190200	13077330	5750	5750	5750	5750	0
108	20240604	190100	13077330	5750	5750	5750	5750	0
109	20240604	190000	13077330	5750	5750	5750	5750	0
110	20240604	185900	13077330	5750	5750	5750	5750	0
111	20240604	185800	13077330	5750	5750	5750	5750	0
112	20240604	185700	13077330	5750	5750	5750	5750	0
113	20240604	185600	13077330	5750	5750	5750	5750	0
114	20240604	185500	13077330	5750	5750	5750	5750	0
115	20240604	185400	13077330	5750	5750	5750	5750	0
116	20240604	185300	13077330	5750	5750	5750	5750	0
117	20240604	185200	13077330	5750	5750	5750	5750	0
118	20240604	185100	13077330	5750	5750	5750	5750	0
119	20240604	185000	13077330	5750	5750	5750	5750	0
120	20240604	184900	13077330	5750	5750	5750	5750	0
121	20240604	184800	13077330	5750	5750	5750	5750	0
122	20240604	184700	13077330	5750	5750	5750	5750	302
123	20240604	184600	13077330	5750	5750	5750	5750	0
124	20240604	184500	13077330	5750	5750	5750	5750	0
125	20240604	184400	13077330	5750	5750	5750	5750	0
126	20240604	184300	13077330	5750	5750	5750	5750	0
127	20240604	184200	13077330	5750	5750	5750	5750	0
128	20240604	184100	13077330	5750	5750	5750	5750	0
129	20240604	184000	13077330	5750	5750	5750	5750	0
130	20240604	183900	13077330	5750	5750	5750	5750	0
131	20240604	183800	13077330	5750	5750	5750	5750	0
132	20240604	183700	13077330	5750	5750	5750	5750	0
133	20240604	183600	13077330	5750	5750	5750	5750	0
134	20240604	183500	13077330	5750	5750	5750	5750	0
135	20240604	183400	13077330	5750	5750	5750	5750	0
136	20240604	183300	13077330	5750	5750	5750	5750	0
137	20240604	183200	13077330	5750	5750	5750	5750	0
138	20240604	183100	13077330	5750	5750	5750	5750	0
139	20240604	183000	13077330	5750	5750	5750	5750	0
140	20240604	182900	13077330	5750	5750	5750	5750	0
141	20240604	182800	13077330	5750	5750	5750	5750	0
142	20240604	182700	13077330	5750	5750	5750	5750	0
143	20240604	182600	13077330	5750	5750	5750	5750	0
144	20240604	182500	13077330	5750	5750	5750	5750	0
145	20240604	182400	13077330	5750	5750	5750	5750	0
146	20240604	182300	13077330	5750	5750	5750	5750	0
147	20240604	182200	13077330	5750	5750	5750	5750	0
148	20240604	182100	13077330	5750	5750	5750	5750	0
149	20240604	182000	13077330	5750	5750	5750	5750	0
150	20240604	181900	13077330	5750	5750	5750	5750	0
151	20240604	181800	13077330	5750	5750	5750	5750	0
152	20240604	181700	13077330	5750	5750	5750	5750	302
153	20240604	181600	13077330	5750	5750	5750	5750	0
154	20240604	181500	13077330	5750	5750	5750	5750	0
155	20240604	181400	13077330	5750	5750	5750	5750	0
156	20240604	181300	13077330	5750	5750	5750	5750	0
157	20240604	181200	13077330	5750	5750	5750	5750	0
158	20240604	181100	13077330	5750	5750	5750	5750	0
159	20240604	181000	13077330	5750	5750	5750	5750	0
160	20240604	180900	13077330	5750	5750	5750	5750	0
161	20240604	180800	13077330	5750	5750	5750	5750	0
162	20240604	180700	13077330	5750	5750	5750	5750	0
163	20240604	180600	13077330	5750	5750	5750	5750	0
164	20240604	180500	13077330	5750	5750	5750	5750	0
165	20240604	180400	13077330	5750	5750	5750	5750	0
166	20240604	180300	13077330	5750	5750	5750	5750	0
167	20240604	180200	13077330	5750	5750	5750	5750	0
168	20240604	180100	13077330	5750	5750	5750	5750	0
169	20240604	180000	13077330	5750	5750	5750	5750	0
170	20240604	175900	13077330	5750	5750	5750	5750	0
171	20240604	175800	13077330	5750	5750	5750	5750	0
172	20240604	175700	13077330	5750	5750	5750	5750	0
173	20240604	175600	13077330	5750	5750	5750	5750	0
174	20240604	175500	13077330	5750	5750	5750	5750	0
175	20240604	175400	13077330	5750	5750	5750	5750	0
176	20240604	175300	13077330	5750	5750	5750	5750	0
177	20240604	175200	13077330	5750	5750	5750	5750	0
178	20240604	175100	13077330	5750	5750	5750	5750	0
179	20240604	175000	13077330	5750	5750	5750	5750	0
180	20240604	174900	13077330	5750	5750	5750	5750	0
181	20240604	174800	13077330	5750	5750	5750	5750	0
182	20240604	174700	13077330	5750	5750	5750	5750	302
183	20240604	174600	13077330	5750	5750	5750	5750	0
184	20240604	174500	13077330	5750	5750	5750	5750	0
185	20240604	174400	13077330	5750	5750	5750	5750	0
186	20240604	174300	13077330	5750	5750	5750	5750	0
187	20240604	174200	13077330	5750	5750	5750	5750	0
188	20240604	174100	13077330	5750	5750	5750	5750	0
189	20240604	174000	13077330	5750	5750	5750	5750	0
190	20240604	173900	13077330	5750	5750	5750	5750	0
191	20240604	173800	13077330	5750	5750	5750	5750	0
192	20240604	173700	13077330	5750	5750	5750	5750	0
193	20240604	173600	13077330	5750	5750	5750	5750	0
194	20240604	173500	13077330	5750	5750	5750	5750	0
195	20240604	173400	13077330	5750	5750	5750	5750	0
196	20240604	173300	13077330	5750	5750	5750	5750	0
197	20240604	173200	13077330	5750	5750	5750	5750	0
198	20240604	173100	13077330	5750	5750	5750	5750	0
199	20240604	173000	13077330	5750	5750	5750	5750	0
200	20240604	172900	13077330	5750	5750	5750	5750	0
201	20240604	172800	13077330	5750	5750	5750	5750	0
202	20240604	172700	13077330	5750	5750	5750	5750	0
203	20240604	172600	13077330	5750	5750	5750	5750	0
204	20240604	172500	13077330	5750	5750	5750	5750	0
205	20240604	172400	13077330	5750	5750	5750	5750	0
206	20240604	172300	13077330	5750	5750	5750	5750	0
207	20240604	172200	13077330	5750	5750	5750	5750	0
208	20240604	172100	13077330	5750	5750	5750	5750	0
209	20240604	172000	13077330	5750	5750	5750	5750	0
210	20240604	171900	13077330	5750	5750	5750	5750	0
211	20240604	171800	13077330	5750	5750	5750	5750	0
212	20240604	171700	13077330	5750	5750	5750	5750	302
213	20240604	171600	13077330	5750	5750	5750	5750	0
214	20240604	171500	13077330	5750	5750	5750	5750	0
215	20240604	171400	13077330	5750	5750	5750	5750	0
216	20240604	171300	13077330	5750	5750	5750	5750	0
217	20240604	171200	13077330	5750	5750	5750	5750	0
218	20240604	171100	13077330	5750	5750	5750	5750	0
219	20240604	171000	13077330	5750	5750	5750	5750	0
220	20240604	170900	13077330	5750	5750	5750	5750	0
221	20240604	170800	13077330	5750	5750	5750	5750	0
222	20240604	170700	13077330	5750	5750	5750	5750	0
223	20240604	170600	13077330	5750	5750	5750	5750	0
224	20240604	170500	13077330	5750	5750	5750	5750	0
225	20240604	170400	13077330	5750	5750	5750	5750	0
226	20240604	170300	13077330	5750	5750	5750	5750	0
227	20240604	170200	13077330	5750	5750	5750	5750	0
228	20240604	170100	13077330	5750	5750	5750	5750	0
229	20240604	170000	13077330	5750	5750	5750	5750	0
230	20240604	165900	13077330	5750	5750	5750	5750	0
231	20240604	165800	13077330	5750	5750	5750	5750	0
232	20240604	165700	13077330	5750	5750	5750	5750	0
233	20240604	165600	13077330	5750	5750	5750	5750	0
234	20240604	165500	13077330	5750	5750	5750	5750	0
235	20240604	165400	13077330	5750	5750	5750	5750	0
236	20240604	165300	13077330	5750	5750	5750	5750	0
237	20240604	165200	13077330	5750	5750	5750	5750	0
238	20240604	165100	13077330	5750	5750	5750	5750	0
239	20240604	165000	13077330	5750	5750	5750	5750	0
240	20240604	164900	13077330	5750	5750	5750	5750	0
241	20240604	164800	13077330	5750	5750	5750	5750	0
242	20240604	164700	13077330	5750	5750	5750	5750	302
243	20240604	164600	13077330	5750	5750	5750	5750	0
244	20240604	164500	13077330	5750	5750	5750	5750	0
245	20240604	164400	13077330	5750	5750	5750	5750	0
246	20240604	164300	13077330	5750	5750	5750	5750	0
247	20240604	164200	13077330	5750	5750	5750	5750	0
248	20240604	164100	13077330	5750	5750	5750	5750	0
249	20240604	164000	13077330	5750	5750	5750	5750	0
250	20240604	163900	13077330	5750	5750	5750	5750	0
251	20240604	163800	13077330	5750	5750	5750	5750	0
252	20240604	163700	13077330	5750	5750	5750	5750	0
253	20240604	163600	13077330	5750	5750	5750	5750	0
254	20240604	163500	13077330	5750	5750	5750	5750	0
255	20240604	163400	13077330	5750	5750	5750	5750	0
256	20240604	163300	13077330	5750	5750	5750	5750	0
257	20240604	163200	13077330	5750	5750	5750	5750	0
258	20240604	163100	13077330	5750	5750	5750	5750	0
259	20240604	163000	13077330	5750	5750	5750	5750	0
260	20240604	162900	13077330	5750	5750	5750	5750	0
261	20240604	162800	13077330	5750	5750	5750	5750	0
262	20240604	162700	13077330	5750	5750	5750	5750	0
263	20240604	162600	13077330	5750	5750	5750	5750	0
264	20240604	162500	13077330	5750	5750	5750	5750	0
265	20240604	162400	13077330	5750	5750	5750	5750	0
266	20240604	162300	13077330	5750	5750	5750	5750	0
267	20240604	162200	13077330	5750	5750	5750	5750	0
268	20240604	162100	13077330	5750	5750	5750	5750	0
269	20240604	162000	13077330	5750	5750	5750	5750	0
270	20240604	161900	13077330	5750	5750	5750	5750	0
271	20240604	161800	13077330	5750	5750	5750	5750	0
272	20240604	161700	13077330	5750	5750	5750	5750	302
273	20240604	161600	13077330	5750	5750	5750	5750	0
274	20240604	161500	13077330	5750	5750	5750	5750	0
275	20240604	161400	13077330	5750	5750	5750	5750	0
276	20240604	161300	13077330	5750	5750	5750	5750	0
277	20240604	161200	13077330	5750	5750	5750	5750	0
278	20240604	161100	13077330	5750	5750	5750	5750	0
279	20240604	161000	13077330	5750	5750	5750	5750	0
280	20240604	160900	13077330	5750	5750	5750	5750	0
281	20240604	160800	13077330	5750	5750	5750	5750	0
282	20240604	160700	13077330	5750	5750	5750	5750	0
283	20240604	160600	13077330	5750	5750	5750	5750	0
284	20240604	160500	13077330	5750	5750	5750	5750	0
285	20240604	160400	13077330	5750	5750	5750	5750	0
286	20240604	160300	13077330	5750	5750	5750	5750	0
287	20240604	160200	13077330	5750	5750	5750	5750	0
288	20240604	160100	13077330	5750	5750	5750	5750	0
289	20240604	160000	13077330	5750	5750	5750	5750	0
290	20240604	155900	13077330	5750	5750	5750	5750	0
291	20240604	155800	13077330	5750	5750	5750	5750	0
292	20240604	155700	13077330	5750	5750	5750	5750	0
293	20240604	155600	13077330	5750	5750	5750	5750	0
294	20240604	155500	13077330	5750	5750	5750	5750	0
295	20240604	155400	13077330	5750	5750	5750	5750	0
296	20240604	155300	13077330	5750	5750	5750	5750	0
297	20240604	155200	13077330	5750	5750	5750	5750	0
298	20240604	155100	13077330	5750	5750	5750	5750	0
299	20240604	155000	13077330	5750	5750	5750	5750	0
300	20240604	154900	13077330	5750	5750	5750	5750	0
301	20240604	154800	13077330	5750	5750	5750	5750	0
302	20240604	154700	13077330	5750	5750	5750	5750	302
303	20240604	154600	13077330	5750	5750	5750	5750	0
304	20240604	154500	13077330	5750	5750	5750	5750	0
305	20240604	154400	13077330	5750	5750	5750	5750	0
306	20240604	154300	13077330	5750	5750	5750	5750	0
307	20240604	154200	13077330	5750	5750	5750	5750	0
308	20240604	154100	13077330	5750	5750	5750	5750	0
309	20240604	154000	13077330	5750	5750	5750	5750	0
310	20240604	153900	13077330	5750	5750	5750	5750	0
311	20240604	153800	13077330	5750	5750	5750	5750	0
312	20240604	153700	13077330	5750	5750	5750	5750	0
313	20240604	153600	13077330	5750	5750	5750	5750	0
314	20240604	153500	13077330	5750	5750	5750	5750	0
315	20240604	153400	13077330	5750	5750	5750	5750	0
316	20240604	153300	13077330	5750	5750	5750	5750	0
317	20240604	153200	13077330	5750	5750	5750	5750	0
318	20240604	153100	13077330	5750	5750	5750	5750	0
319	20240604	153000	13077330	5750	5750	5750	5750	302
320	20240604	152900	11340830	5760	5760	5760	5760	0
321	20240604	152800	11340830	5760	5760	5760	5760	0
322	20240604	152700	11340830	5760	5760	5760	5760	0
323	20240604	152600	11340830	5760	5760	5760	5760	0
324	20240604	152500	11340830	5760	5760	5760	5760	0
325	20240604	152400	11340830	5760	5760	5760	5760	0
326	20240604	152300	11340830	5760	5760	5760	5760	0
327	20240604	152200	11340830	5760	5760	5760	5760	0
328	20240604	152100	11340830	5760	5760	5760	5760	0
329	20240604	152000	11340830	5760	5760	5760	5760	0
330	20240604	151900	11340830	5760	5760	5760	5760	0
331	20240604	151800	11340830	5760	5760	5760	5760	0
332	20240604	151700	11340830	5760	5760	5760	5760	0
333	20240604	151600	11340830	5760	5760	5760	5760	0
334	20240604	151500	11340830	5760	5760	5760	5760	0
335	20240604	151400	11340830	5760	5760	5760	5760	0
336	20240604	151300	11340830	5760	5760	5760	5760	0
337	20240604	151200	11340830	5760	5760	5760	5760	1
338	20240604	151100	11335070	5760	5760	5760	5760	0
339	20240604	151000	11335070	5760	5710	5760	5710	101
340	20240604	150900	10757420	5690	5690	5690	5690	0
341	20240604	150800	10757420	5690	5700	5700	5690	190
342	20240604	150700	9676010	5720	5720	5720	5720	0
343	20240604	150600	9676010	5720	5720	5720	5720	0
344	20240604	150500	9676010	5720	5720	5720	5720	0
345	20240604	150400	9676010	5720	5720	5720	5720	0
346	20240604	150300	9676010	5720	5720	5720	5720	0
347	20240604	150200	9676010	5720	5720	5720	5720	0
348	20240604	150100	9676010	5720	5720	5720	5720	0
349	20240604	150000	9676010	5720	5720	5720	5720	0
350	20240604	145900	9676010	5720	5720	5720	5720	0
351	20240604	145800	9676010	5720	5720	5720	5720	0
352	20240604	145700	9676010	5720	5720	5720	5720	0
353	20240604	145600	9676010	5720	5720	5720	5720	0
354	20240604	145500	9676010	5720	5720	5720	5720	0
355	20240604	145400	9676010	5720	5720	5720	5720	0
356	20240604	145300	9676010	5720	5720	5720	5720	0
357	20240604	145200	9676010	5720	5720	5720	5720	0
358	20240604	145100	9676010	5720	5720	5720	5720	0
359	20240604	145000	9676010	5720	5720	5720	5720	0
360	20240604	144900	9676010	5720	5720	5720	5720	27
361	20240604	144800	9521570	5760	5760	5760	5760	0
362	20240604	144700	9521570	5760	5760	5760	5760	0
363	20240604	144600	9521570	5760	5760	5760	5700	851
364	20240604	144500	4654270	5770	5770	5770	5770	43
365	20240604	144400	4406160	5780	5780	5780	5780	0
366	20240604	144300	4406160	5780	5780	5780	5780	0
367	20240604	144200	4406160	5780	5780	5780	5780	31
368	20240604	144100	4226980	5800	5800	5800	5800	0
369	20240604	144000	4226980	5800	5800	5800	5800	0
370	20240604	143900	4226980	5800	5800	5800	5800	0
371	20240604	143800	4226980	5800	5800	5800	5800	0
372	20240604	143700	4226980	5800	5800	5800	5800	0
373	20240604	143600	4226980	5800	5800	5800	5800	0
374	20240604	143500	4226980	5800	5800	5800	5800	0
375	20240604	143400	4226980	5800	5800	5800	5800	0
376	20240604	143300	4226980	5800	5800	5800	5800	0
377	20240604	143200	4226980	5800	5800	5800	5800	0
378	20240604	143100	4226980	5800	5800	5800	5800	0
379	20240604	143000	4226980	5800	5800	5800	5800	0
380	20240604	142900	4226980	5800	5800	5800	5800	0
381	20240604	142800	4226980	5800	5800	5800	5800	0
382	20240604	142700	4226980	5800	5800	5800	5800	0
383	20240604	142600	4226980	5800	5800	5800	5800	0
384	20240604	142500	4226980	5800	5800	5800	5800	0
385	20240604	142400	4226980	5800	5800	5800	5800	0
386	20240604	142300	4226980	5800	5800	5800	5800	0
387	20240604	142200	4226980	5800	5800	5800	5800	0
388	20240604	142100	4226980	5800	5800	5800	5800	0
389	20240604	142000	4226980	5800	5800	5800	5800	0
390	20240604	141900	4226980	5800	5800	5800	5800	0
391	20240604	141800	4226980	5800	5800	5800	5800	0
392	20240604	141700	4226980	5800	5800	5800	5800	0
393	20240604	141600	4226980	5800	5800	5800	5800	0
394	20240604	141500	4226980	5800	5800	5800	5800	0
395	20240604	141400	4226980	5800	5800	5800	5800	0
396	20240604	141300	4226980	5800	5800	5800	5800	0
397	20240604	141200	4226980	5800	5800	5800	5800	0
398	20240604	141100	4226980	5800	5790	5800	5790	7
399	20240604	141000	4186440	5790	5790	5790	5790	0
400	20240604	140900	4186440	5790	5790	5790	5790	0
401	20240604	140800	4186440	5790	5790	5790	5790	4
402	20240604	140700	4163280	5800	5800	5800	5800	0
403	20240604	140600	4163280	5800	5800	5800	5800	0
404	20240604	140500	4163280	5800	5800	5800	5800	0
405	20240604	140400	4163280	5800	5800	5800	5800	0
406	20240604	140300	4163280	5800	5800	5800	5800	0
407	20240604	140200	4163280	5800	5800	5800	5800	2
408	20240604	140100	4151680	5830	5830	5830	5830	0
409	20240604	140000	4151680	5830	5830	5830	5830	0
410	20240604	135900	4151680	5830	5830	5830	5830	0
411	20240604	135800	4151680	5830	5830	5830	5830	0
412	20240604	135700	4151680	5830	5830	5830	5830	0
413	20240604	135600	4151680	5830	5830	5830	5830	0
414	20240604	135500	4151680	5830	5830	5830	5830	0
415	20240604	135400	4151680	5830	5830	5830	5830	0
416	20240604	135300	4151680	5830	5830	5830	5830	0
417	20240604	135200	4151680	5830	5830	5830	5830	0
418	20240604	135100	4151680	5830	5830	5830	5830	0
419	20240604	135000	4151680	5830	5830	5830	5830	0
420	20240604	134900	4151680	5830	5830	5830	5830	0
421	20240604	134800	4151680	5830	5830	5830	5830	0
422	20240604	134700	4151680	5830	5830	5830	5830	0
423	20240604	134600	4151680	5830	5830	5830	5830	0
424	20240604	134500	4151680	5830	5830	5830	5830	0
425	20240604	134400	4151680	5830	5830	5830	5830	0
426	20240604	134300	4151680	5830	5830	5830	5830	0
427	20240604	134200	4151680	5830	5830	5830	5830	0
428	20240604	134100	4151680	5830	5830	5830	5830	0
429	20240604	134000	4151680	5830	5830	5830	5830	0
430	20240604	133900	4151680	5830	5830	5830	5830	0
431	20240604	133800	4151680	5830	5830	5830	5830	0
432	20240604	133700	4151680	5830	5820	5830	5820	2
433	20240604	133600	4140030	5800	5800	5800	5800	0
434	20240604	133500	4140030	5800	5800	5800	5800	0
435	20240604	133400	4140030	5800	5800	5800	5800	0
436	20240604	133300	4140030	5800	5810	5810	5800	19
437	20240604	133200	4029730	5820	5820	5820	5820	1
438	20240604	133100	4023910	5830	5830	5830	5830	0
439	20240604	133000	4023910	5830	5830	5830	5830	0
440	20240604	132900	4023910	5830	5830	5830	5830	0
441	20240604	132800	4023910	5830	5830	5830	5830	0
442	20240604	132700	4023910	5830	5830	5830	5830	0
443	20240604	132600	4023910	5830	5830	5830	5830	10
444	20240604	132500	3965610	5830	5830	5830	5830	0
445	20240604	132400	3965610	5830	5830	5830	5830	0
446	20240604	132300	3965610	5830	5830	5830	5830	0
447	20240604	132200	3965610	5830	5830	5830	5830	0
448	20240604	132100	3965610	5830	5830	5830	5830	0
449	20240604	132000	3965610	5830	5830	5830	5830	0
450	20240604	131900	3965610	5830	5830	5830	5830	0
451	20240604	131800	3965610	5830	5830	5830	5830	0
452	20240604	131700	3965610	5830	5830	5830	5830	0
453	20240604	131600	3965610	5830	5830	5830	5830	0
454	20240604	131500	3965610	5830	5830	5830	5830	0
455	20240604	131400	3965610	5830	5830	5830	5830	0
456	20240604	131300	3965610	5830	5830	5830	5830	0
457	20240604	131200	3965610	5830	5830	5830	5830	0
458	20240604	131100	3965610	5830	5830	5830	5830	0
459	20240604	131000	3965610	5830	5830	5830	5830	0
460	20240604	130900	3965610	5830	5830	5830	5830	0
461	20240604	130800	3965610	5830	5830	5830	5830	180
462	20240604	130700	2916210	5830	5830	5830	5830	0
463	20240604	130600	2916210	5830	5830	5830	5830	0
464	20240604	130500	2916210	5830	5830	5830	5830	0
465	20240604	130400	2916210	5830	5830	5830	5830	0
466	20240604	130300	2916210	5830	5820	5830	5820	2
467	20240604	130200	2904560	5830	5830	5830	5830	0
468	20240604	130100	2904560	5830	5830	5830	5830	0
469	20240604	130000	2904560	5830	5830	5830	5830	0
470	20240604	125900	2904560	5830	5830	5830	5830	0
471	20240604	125800	2904560	5830	5830	5830	5830	0
472	20240604	125700	2904560	5830	5830	5830	5830	0
473	20240604	125600	2904560	5830	5830	5830	5830	0
474	20240604	125500	2904560	5830	5830	5830	5830	0
475	20240604	125400	2904560	5830	5830	5830	5830	0
476	20240604	125300	2904560	5830	5830	5830	5830	0
477	20240604	125200	2904560	5830	5830	5830	5830	0
478	20240604	125100	2904560	5830	5830	5830	5830	0
479	20240604	125000	2904560	5830	5830	5830	5830	0
480	20240604	124900	2904560	5830	5810	5830	5810	3
481	20240604	124800	2887110	5790	5790	5790	5790	0
482	20240604	124700	2887110	5790	5790	5790	5790	0
483	20240604	124600	2887110	5790	5790	5790	5790	0
484	20240604	124500	2887110	5790	5790	5790	5790	1
485	20240604	124400	2881320	5810	5810	5810	5810	0
486	20240604	124300	2881320	5810	5810	5810	5810	0
487	20240604	124200	2881320	5810	5810	5810	5810	0
488	20240604	124100	2881320	5810	5810	5810	5810	0
489	20240604	124000	2881320	5810	5810	5810	5810	0
490	20240604	123900	2881320	5810	5810	5810	5810	0
491	20240604	123800	2881320	5810	5810	5810	5810	0
492	20240604	123700	2881320	5810	5810	5810	5810	0
493	20240604	123600	2881320	5810	5810	5810	5810	0
494	20240604	123500	2881320	5810	5810	5810	5810	0
495	20240604	123400	2881320	5810	5810	5810	5810	0
496	20240604	123300	2881320	5810	5810	5810	5810	0
497	20240604	123200	2881320	5810	5810	5810	5810	100
498	20240604	123100	2300320	5830	5830	5830	5830	0
499	20240604	123000	2300320	5830	5830	5830	5830	0
500	20240604	122900	2300320	5830	5830	5830	5830	0
501	20240604	122800	2300320	5830	5830	5830	5830	0
502	20240604	122700	2300320	5830	5830	5830	5830	0
503	20240604	122600	2300320	5830	5830	5830	5830	0
504	20240604	122500	2300320	5830	5810	5830	5810	3
505	20240604	122400	2282860	5790	5790	5790	5790	0
506	20240604	122300	2282860	5790	5790	5790	5790	0
507	20240604	122200	2282860	5790	5790	5790	5790	5
508	20240604	122100	2253910	5800	5800	5800	5800	62
509	20240604	122000	1894310	5810	5810	5810	5810	32
510	20240604	121900	1708390	5820	5820	5820	5820	0
511	20240604	121800	1708390	5820	5820	5820	5820	0
512	20240604	121700	1708390	5820	5820	5820	5820	0
513	20240604	121600	1708390	5820	5820	5820	5820	0
514	20240604	121500	1708390	5820	5820	5820	5820	0
515	20240604	121400	1708390	5820	5820	5820	5820	0
516	20240604	121300	1708390	5820	5820	5820	5820	0
517	20240604	121200	1708390	5820	5820	5820	5820	0
518	20240604	121100	1708390	5820	5820	5820	5820	0
519	20240604	121000	1708390	5820	5820	5820	5820	0
520	20240604	120900	1708390	5820	5820	5820	5820	0
521	20240604	120800	1708390	5820	5820	5820	5820	0
522	20240604	120700	1708390	5820	5820	5820	5820	0
523	20240604	120600	1708390	5820	5820	5820	5820	0
524	20240604	120500	1708390	5820	5820	5820	5820	0
525	20240604	120400	1708390	5820	5820	5820	5820	0
526	20240604	120300	1708390	5820	5820	5820	5820	0
527	20240604	120200	1708390	5820	5820	5820	5820	0
528	20240604	120100	1708390	5820	5820	5820	5820	0
529	20240604	120000	1708390	5820	5820	5820	5820	1
530	20240604	115900	1702570	5820	5820	5820	5820	0
531	20240604	115800	1702570	5820	5820	5820	5820	0
532	20240604	115700	1702570	5820	5820	5820	5820	0
533	20240604	115600	1702570	5820	5820	5820	5820	9
534	20240604	115500	1650190	5830	5830	5830	5830	0
535	20240604	115400	1650190	5830	5830	5830	5830	0
536	20240604	115300	1650190	5830	5830	5830	5830	0
537	20240604	115200	1650190	5830	5830	5830	5830	0
538	20240604	115100	1650190	5830	5830	5830	5830	0
539	20240604	115000	1650190	5830	5830	5830	5830	0
540	20240604	114900	1650190	5830	5830	5830	5830	0
541	20240604	114800	1650190	5830	5830	5830	5830	0
542	20240604	114700	1650190	5830	5830	5830	5830	0
543	20240604	114600	1650190	5830	5830	5830	5830	0
544	20240604	114500	1650190	5830	5830	5830	5830	0
545	20240604	114400	1650190	5830	5830	5830	5830	0
546	20240604	114300	1650190	5830	5830	5830	5830	0
547	20240604	114200	1650190	5830	5830	5830	5830	0
548	20240604	114100	1650190	5830	5830	5830	5830	0
549	20240604	114000	1650190	5830	5830	5830	5830	0
550	20240604	113900	1650190	5830	5830	5830	5830	0
551	20240604	113800	1650190	5830	5830	5830	5830	10
552	20240604	113700	1591890	5840	5840	5840	5840	0
553	20240604	113600	1591890	5840	5840	5840	5840	0
554	20240604	113500	1591890	5840	5840	5840	5840	0
555	20240604	113400	1591890	5840	5840	5840	5840	0
556	20240604	113300	1591890	5840	5840	5840	5840	0
557	20240604	113200	1591890	5840	5840	5840	5840	0
558	20240604	113100	1591890	5840	5840	5840	5840	0
559	20240604	113000	1591890	5840	5840	5840	5840	0
560	20240604	112900	1591890	5840	5840	5840	5840	0
561	20240604	112800	1591890	5840	5840	5840	5840	0
562	20240604	112700	1591890	5840	5840	5840	5840	0
563	20240604	112600	1591890	5840	5840	5840	5840	0
564	20240604	112500	1591890	5840	5840	5840	5840	0
565	20240604	112400	1591890	5840	5840	5840	5840	0
566	20240604	112300	1591890	5840	5840	5840	5840	0
567	20240604	112200	1591890	5840	5840	5840	5840	0
568	20240604	112100	1591890	5840	5840	5840	5840	0
569	20240604	112000	1591890	5840	5840	5840	5840	0
570	20240604	111900	1591890	5840	5840	5840	5840	0
571	20240604	111800	1591890	5840	5840	5840	5840	0
572	20240604	111700	1591890	5840	5840	5840	5840	0
573	20240604	111600	1591890	5840	5840	5840	5840	0
574	20240604	111500	1591890	5840	5840	5840	5840	0
575	20240604	111400	1591890	5840	5840	5840	5840	0
576	20240604	111300	1591890	5840	5840	5840	5840	0
577	20240604	111200	1591890	5840	5840	5840	5840	0
578	20240604	111100	1591890	5840	5840	5840	5840	0
579	20240604	111000	1591890	5840	5840	5840	5840	0
580	20240604	110900	1591890	5840	5840	5840	5840	0
581	20240604	110800	1591890	5840	5840	5840	5840	0
582	20240604	110700	1591890	5840	5840	5840	5840	0
583	20240604	110600	1591890	5840	5840	5840	5840	0
584	20240604	110500	1591890	5840	5840	5840	5840	0
585	20240604	110400	1591890	5840	5840	5840	5840	0
586	20240604	110300	1591890	5840	5840	5840	5840	0
587	20240604	110200	1591890	5840	5840	5840	5840	0
588	20240604	110100	1591890	5840	5840	5840	5840	0
589	20240604	110000	1591890	5840	5840	5840	5840	0
590	20240604	105900	1591890	5840	5840	5840	5840	0
591	20240604	105800	1591890	5840	5840	5840	5840	0
592	20240604	105700	1591890	5840	5840	5840	5840	0
593	20240604	105600	1591890	5840	5840	5840	5840	0
594	20240604	105500	1591890	5840	5840	5840	5840	0
595	20240604	105400	1591890	5840	5840	5840	5840	0
596	20240604	105300	1591890	5840	5830	5840	5830	3
597	20240604	105200	1574390	5830	5830	5830	5830	0
598	20240604	105100	1574390	5830	5830	5830	5830	0
599	20240604	105000	1574390	5830	5830	5830	5830	0
600	20240604	104900	1574390	5830	5830	5830	5830	0
601	20240604	104800	1574390	5830	5830	5830	5830	0
602	20240604	104700	1574390	5830	5830	5830	5830	0
603	20240604	104600	1574390	5830	5830	5830	5830	0
604	20240604	104500	1574390	5830	5830	5830	5830	0
605	20240604	104400	1574390	5830	5830	5830	5830	0
606	20240604	104300	1574390	5830	5830	5830	5830	0
607	20240604	104200	1574390	5830	5830	5830	5830	0
608	20240604	104100	1574390	5830	5830	5830	5830	0
609	20240604	104000	1574390	5830	5830	5830	5830	0
610	20240604	103900	1574390	5830	5830	5830	5830	0
611	20240604	103800	1574390	5830	5830	5830	5830	0
612	20240604	103700	1574390	5830	5830	5830	5830	0
613	20240604	103600	1574390	5830	5830	5830	5830	0
614	20240604	103500	1574390	5830	5830	5830	5830	0
615	20240604	103400	1574390	5830	5830	5830	5830	0
616	20240604	103300	1574390	5830	5830	5830	5830	2
617	20240604	103200	1562730	5830	5830	5830	5830	0
618	20240604	103100	1562730	5830	5830	5830	5830	0
619	20240604	103000	1562730	5830	5830	5830	5830	0
620	20240604	102900	1562730	5830	5830	5830	5830	0
621	20240604	102800	1562730	5830	5830	5830	5830	0
622	20240604	102700	1562730	5830	5830	5830	5830	0
623	20240604	102600	1562730	5830	5830	5830	5830	0
624	20240604	102500	1562730	5830	5830	5830	5830	0
625	20240604	102400	1562730	5830	5830	5830	5830	0
626	20240604	102300	1562730	5830	5830	5830	5830	0
627	20240604	102200	1562730	5830	5830	5830	5830	0
628	20240604	102100	1562730	5830	5830	5830	5830	0
629	20240604	102000	1562730	5830	5830	5830	5830	0
630	20240604	101900	1562730	5830	5830	5830	5830	0
631	20240604	101800	1562730	5830	5830	5830	5830	190
632	20240604	101700	455030	5850	5850	5850	5850	0
633	20240604	101600	455030	5850	5850	5850	5850	0
634	20240604	101500	455030	5850	5850	5850	5850	0
635	20240604	101400	455030	5850	5850	5850	5850	0
636	20240604	101300	455030	5850	5850	5850	5850	0
637	20240604	101200	455030	5850	5850	5850	5850	0
638	20240604	101100	455030	5850	5850	5850	5850	0
639	20240604	101000	455030	5850	5850	5850	5850	0
640	20240604	100900	455030	5850	5850	5850	5850	0
641	20240604	100800	455030	5850	5850	5850	5850	0
642	20240604	100700	455030	5850	5850	5850	5850	0
643	20240604	100600	455030	5850	5850	5850	5850	0
644	20240604	100500	455030	5850	5850	5850	5850	0
645	20240604	100400	455030	5850	5850	5850	5850	0
646	20240604	100300	455030	5850	5850	5850	5850	0
647	20240604	100200	455030	5850	5850	5850	5850	0
648	20240604	100100	455030	5850	5850	5850	5850	0
649	20240604	100000	455030	5850	5850	5850	5850	0
650	20240604	095900	455030	5850	5850	5850	5850	0
651	20240604	095800	455030	5850	5850	5850	5850	0
652	20240604	095700	455030	5850	5850	5850	5850	0
653	20240604	095600	455030	5850	5850	5850	5850	0
654	20240604	095500	455030	5850	5850	5850	5850	0
655	20240604	095400	455030	5850	5850	5850	5850	0
656	20240604	095300	455030	5850	5850	5850	5850	0
657	20240604	095200	455030	5850	5850	5850	5850	0
658	20240604	095100	455030	5850	5850	5850	5850	0
659	20240604	095000	455030	5850	5850	5850	5850	1
660	20240604	094900	449180	5830	5830	5830	5830	0
661	20240604	094800	449180	5830	5830	5830	5830	20
662	20240604	094700	332580	5850	5850	5850	5850	0
663	20240604	094600	332580	5850	5850	5850	5850	0
664	20240604	094500	332580	5850	5850	5850	5850	0
665	20240604	094400	332580	5850	5850	5850	5850	0
666	20240604	094300	332580	5850	5850	5850	5850	0
667	20240604	094200	332580	5850	5850	5850	5850	0
668	20240604	094100	332580	5850	5850	5850	5850	0
669	20240604	094000	332580	5850	5850	5850	5850	0
670	20240604	093900	332580	5850	5850	5850	5850	0
671	20240604	093800	332580	5850	5850	5850	5850	0
672	20240604	093700	332580	5850	5850	5850	5850	0
673	20240604	093600	332580	5850	5850	5850	5850	0
674	20240604	093500	332580	5850	5850	5850	5850	0
675	20240604	093400	332580	5850	5850	5850	5850	0
676	20240604	093300	332580	5850	5850	5850	5850	0
677	20240604	093200	332580	5850	5850	5850	5850	0
678	20240604	093100	332580	5850	5850	5850	5850	0
679	20240604	093000	332580	5850	5850	5850	5850	0
680	20240604	092900	332580	5850	5850	5850	5850	0
681	20240604	092800	332580	5850	5850	5850	5850	0
682	20240604	092700	332580	5850	5850	5850	5850	0
683	20240604	092600	332580	5850	5850	5850	5850	0
684	20240604	092500	332580	5850	5850	5850	5850	0
685	20240604	092400	332580	5850	5850	5850	5850	0
686	20240604	092300	332580	5850	5850	5850	5850	0
687	20240604	092200	332580	5850	5850	5850	5850	0
688	20240604	092100	332580	5850	5850	5850	5850	0
689	20240604	092000	332580	5850	5850	5850	5850	0
690	20240604	091900	332580	5850	5850	5850	5850	0
691	20240604	091800	332580	5850	5850	5850	5850	0
692	20240604	091700	332580	5850	5850	5850	5850	0
693	20240604	091600	332580	5850	5850	5850	5850	0
694	20240604	091500	332580	5850	5850	5850	5850	0
695	20240604	091400	332580	5850	5850	5850	5850	0
696	20240604	091300	332580	5850	5850	5850	5850	0
697	20240604	091200	332580	5850	5830	5850	5830	14
698	20240604	091100	250940	5830	5830	5830	5830	0
699	20240604	091000	250940	5830	5830	5830	5830	30
700	20240604	090900	76040	5850	5850	5850	5850	0
701	20240604	090800	76040	5850	5850	5850	5850	0
702	20240604	090700	76040	5850	5850	5850	5850	0
703	20240604	090600	76040	5850	5850	5850	5850	0
704	20240604	090500	76040	5850	5850	5850	5850	0
705	20240604	090400	76040	5850	5850	5850	5850	0
706	20240604	090300	76040	5850	5850	5850	5850	7
707	20240604	090200	35090	5850	5850	5850	5850	5
708	20240604	090100	5840	5840	5840	5840	5840	0
709	20240604	090000	5840	5840	5840	5840	5840	1