KissMeData/243870/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205300	491200	12600	12600	12600	12600	1
3	20240604	205200	491200	12600	12600	12600	12600	0
4	20240604	205100	491200	12600	12600	12600	12600	0
5	20240604	205000	491200	12600	12600	12600	12600	0
6	20240604	204900	491200	12600	12600	12600	12600	0
7	20240604	204800	491200	12600	12600	12600	12600	0
8	20240604	204700	491200	12600	12600	12600	12600	0
9	20240604	204600	491200	12600	12600	12600	12600	0
10	20240604	204500	491200	12600	12600	12600	12600	0
11	20240604	204400	491200	12600	12600	12600	12600	0
12	20240604	204300	491200	12600	12600	12600	12600	0
13	20240604	204200	491200	12600	12600	12600	12600	0
14	20240604	204100	491200	12600	12600	12600	12600	0
15	20240604	204000	491200	12600	12600	12600	12600	0
16	20240604	203900	491200	12600	12600	12600	12600	0
17	20240604	203800	491200	12600	12600	12600	12600	0
18	20240604	203700	491200	12600	12600	12600	12600	0
19	20240604	203600	491200	12600	12600	12600	12600	0
20	20240604	203500	491200	12600	12600	12600	12600	0
21	20240604	203400	491200	12600	12600	12600	12600	0
22	20240604	203300	491200	12600	12600	12600	12600	0
23	20240604	203200	491200	12600	12600	12600	12600	0
24	20240604	203100	491200	12600	12600	12600	12600	0
25	20240604	203000	491200	12600	12600	12600	12600	0
26	20240604	202900	491200	12600	12600	12600	12600	0
27	20240604	202800	491200	12600	12600	12600	12600	0
28	20240604	202700	491200	12600	12600	12600	12600	0
29	20240604	202600	491200	12600	12600	12600	12600	0
30	20240604	202500	491200	12600	12600	12600	12600	0
31	20240604	202400	491200	12600	12600	12600	12600	0
32	20240604	202300	491200	12600	12600	12600	12600	1
33	20240604	202200	491200	12600	12600	12600	12600	0
34	20240604	202100	491200	12600	12600	12600	12600	0
35	20240604	202000	491200	12600	12600	12600	12600	0
36	20240604	201900	491200	12600	12600	12600	12600	0
37	20240604	201800	491200	12600	12600	12600	12600	0
38	20240604	201700	491200	12600	12600	12600	12600	0
39	20240604	201600	491200	12600	12600	12600	12600	0
40	20240604	201500	491200	12600	12600	12600	12600	0
41	20240604	201400	491200	12600	12600	12600	12600	0
42	20240604	201300	491200	12600	12600	12600	12600	0
43	20240604	201200	491200	12600	12600	12600	12600	0
44	20240604	201100	491200	12600	12600	12600	12600	0
45	20240604	201000	491200	12600	12600	12600	12600	0
46	20240604	200900	491200	12600	12600	12600	12600	0
47	20240604	200800	491200	12600	12600	12600	12600	0
48	20240604	200700	491200	12600	12600	12600	12600	0
49	20240604	200600	491200	12600	12600	12600	12600	0
50	20240604	200500	491200	12600	12600	12600	12600	0
51	20240604	200400	491200	12600	12600	12600	12600	0
52	20240604	200300	491200	12600	12600	12600	12600	0
53	20240604	200200	491200	12600	12600	12600	12600	0
54	20240604	200100	491200	12600	12600	12600	12600	0
55	20240604	200000	491200	12600	12600	12600	12600	0
56	20240604	195900	491200	12600	12600	12600	12600	0
57	20240604	195800	491200	12600	12600	12600	12600	0
58	20240604	195700	491200	12600	12600	12600	12600	0
59	20240604	195600	491200	12600	12600	12600	12600	0
60	20240604	195500	491200	12600	12600	12600	12600	0
61	20240604	195400	491200	12600	12600	12600	12600	0
62	20240604	195300	491200	12600	12600	12600	12600	1
63	20240604	195200	491200	12600	12600	12600	12600	0
64	20240604	195100	491200	12600	12600	12600	12600	0
65	20240604	195000	491200	12600	12600	12600	12600	0
66	20240604	194900	491200	12600	12600	12600	12600	0
67	20240604	194800	491200	12600	12600	12600	12600	0
68	20240604	194700	491200	12600	12600	12600	12600	0
69	20240604	194600	491200	12600	12600	12600	12600	0
70	20240604	194500	491200	12600	12600	12600	12600	0
71	20240604	194400	491200	12600	12600	12600	12600	0
72	20240604	194300	491200	12600	12600	12600	12600	0
73	20240604	194200	491200	12600	12600	12600	12600	0
74	20240604	194100	491200	12600	12600	12600	12600	0
75	20240604	194000	491200	12600	12600	12600	12600	0
76	20240604	193900	491200	12600	12600	12600	12600	0
77	20240604	193800	491200	12600	12600	12600	12600	0
78	20240604	193700	491200	12600	12600	12600	12600	0
79	20240604	193600	491200	12600	12600	12600	12600	0
80	20240604	193500	491200	12600	12600	12600	12600	0
81	20240604	193400	491200	12600	12600	12600	12600	0
82	20240604	193300	491200	12600	12600	12600	12600	0
83	20240604	193200	491200	12600	12600	12600	12600	0
84	20240604	193100	491200	12600	12600	12600	12600	0
85	20240604	193000	491200	12600	12600	12600	12600	0
86	20240604	192900	491200	12600	12600	12600	12600	0
87	20240604	192800	491200	12600	12600	12600	12600	0
88	20240604	192700	491200	12600	12600	12600	12600	0
89	20240604	192600	491200	12600	12600	12600	12600	0
90	20240604	192500	491200	12600	12600	12600	12600	0
91	20240604	192400	491200	12600	12600	12600	12600	0
92	20240604	192300	491200	12600	12600	12600	12600	1
93	20240604	192200	491200	12600	12600	12600	12600	0
94	20240604	192100	491200	12600	12600	12600	12600	0
95	20240604	192000	491200	12600	12600	12600	12600	0
96	20240604	191900	491200	12600	12600	12600	12600	0
97	20240604	191800	491200	12600	12600	12600	12600	0
98	20240604	191700	491200	12600	12600	12600	12600	0
99	20240604	191600	491200	12600	12600	12600	12600	0
100	20240604	191500	491200	12600	12600	12600	12600	0
101	20240604	191400	491200	12600	12600	12600	12600	0
102	20240604	191300	491200	12600	12600	12600	12600	0
103	20240604	191200	491200	12600	12600	12600	12600	0
104	20240604	191100	491200	12600	12600	12600	12600	0
105	20240604	191000	491200	12600	12600	12600	12600	0
106	20240604	190900	491200	12600	12600	12600	12600	0
107	20240604	190800	491200	12600	12600	12600	12600	0
108	20240604	190700	491200	12600	12600	12600	12600	0
109	20240604	190600	491200	12600	12600	12600	12600	0
110	20240604	190500	491200	12600	12600	12600	12600	0
111	20240604	190400	491200	12600	12600	12600	12600	0
112	20240604	190300	491200	12600	12600	12600	12600	0
113	20240604	190200	491200	12600	12600	12600	12600	0
114	20240604	190100	491200	12600	12600	12600	12600	0
115	20240604	190000	491200	12600	12600	12600	12600	0
116	20240604	185900	491200	12600	12600	12600	12600	0
117	20240604	185800	491200	12600	12600	12600	12600	0
118	20240604	185700	491200	12600	12600	12600	12600	0
119	20240604	185600	491200	12600	12600	12600	12600	0
120	20240604	185500	491200	12600	12600	12600	12600	0
121	20240604	185400	491200	12600	12600	12600	12600	0
122	20240604	185300	491200	12600	12600	12600	12600	1
123	20240604	185200	491200	12600	12600	12600	12600	0
124	20240604	185100	491200	12600	12600	12600	12600	0
125	20240604	185000	491200	12600	12600	12600	12600	0
126	20240604	184900	491200	12600	12600	12600	12600	0
127	20240604	184800	491200	12600	12600	12600	12600	0
128	20240604	184700	491200	12600	12600	12600	12600	0
129	20240604	184600	491200	12600	12600	12600	12600	0
130	20240604	184500	491200	12600	12600	12600	12600	0
131	20240604	184400	491200	12600	12600	12600	12600	0
132	20240604	184300	491200	12600	12600	12600	12600	0
133	20240604	184200	491200	12600	12600	12600	12600	0
134	20240604	184100	491200	12600	12600	12600	12600	0
135	20240604	184000	491200	12600	12600	12600	12600	0
136	20240604	183900	491200	12600	12600	12600	12600	0
137	20240604	183800	491200	12600	12600	12600	12600	0
138	20240604	183700	491200	12600	12600	12600	12600	0
139	20240604	183600	491200	12600	12600	12600	12600	0
140	20240604	183500	491200	12600	12600	12600	12600	0
141	20240604	183400	491200	12600	12600	12600	12600	0
142	20240604	183300	491200	12600	12600	12600	12600	0
143	20240604	183200	491200	12600	12600	12600	12600	0
144	20240604	183100	491200	12600	12600	12600	12600	0
145	20240604	183000	491200	12600	12600	12600	12600	0
146	20240604	182900	491200	12600	12600	12600	12600	0
147	20240604	182800	491200	12600	12600	12600	12600	0
148	20240604	182700	491200	12600	12600	12600	12600	0
149	20240604	182600	491200	12600	12600	12600	12600	0
150	20240604	182500	491200	12600	12600	12600	12600	0
151	20240604	182400	491200	12600	12600	12600	12600	0
152	20240604	182300	491200	12600	12600	12600	12600	1
153	20240604	182200	491200	12600	12600	12600	12600	0
154	20240604	182100	491200	12600	12600	12600	12600	0
155	20240604	182000	491200	12600	12600	12600	12600	0
156	20240604	181900	491200	12600	12600	12600	12600	0
157	20240604	181800	491200	12600	12600	12600	12600	0
158	20240604	181700	491200	12600	12600	12600	12600	0
159	20240604	181600	491200	12600	12600	12600	12600	0
160	20240604	181500	491200	12600	12600	12600	12600	0
161	20240604	181400	491200	12600	12600	12600	12600	0
162	20240604	181300	491200	12600	12600	12600	12600	0
163	20240604	181200	491200	12600	12600	12600	12600	0
164	20240604	181100	491200	12600	12600	12600	12600	0
165	20240604	181000	491200	12600	12600	12600	12600	0
166	20240604	180900	491200	12600	12600	12600	12600	0
167	20240604	180800	491200	12600	12600	12600	12600	0
168	20240604	180700	491200	12600	12600	12600	12600	0
169	20240604	180600	491200	12600	12600	12600	12600	0
170	20240604	180500	491200	12600	12600	12600	12600	0
171	20240604	180400	491200	12600	12600	12600	12600	0
172	20240604	180300	491200	12600	12600	12600	12600	0
173	20240604	180200	491200	12600	12600	12600	12600	0
174	20240604	180100	491200	12600	12600	12600	12600	0
175	20240604	180000	491200	12600	12600	12600	12600	0
176	20240604	175900	491200	12600	12600	12600	12600	0
177	20240604	175800	491200	12600	12600	12600	12600	0
178	20240604	175700	491200	12600	12600	12600	12600	0
179	20240604	175600	491200	12600	12600	12600	12600	0
180	20240604	175500	491200	12600	12600	12600	12600	0
181	20240604	175400	491200	12600	12600	12600	12600	0
182	20240604	175300	491200	12600	12600	12600	12600	1
183	20240604	175200	491200	12600	12600	12600	12600	0
184	20240604	175100	491200	12600	12600	12600	12600	0
185	20240604	175000	491200	12600	12600	12600	12600	0
186	20240604	174900	491200	12600	12600	12600	12600	0
187	20240604	174800	491200	12600	12600	12600	12600	0
188	20240604	174700	491200	12600	12600	12600	12600	0
189	20240604	174600	491200	12600	12600	12600	12600	0
190	20240604	174500	491200	12600	12600	12600	12600	0
191	20240604	174400	491200	12600	12600	12600	12600	0
192	20240604	174300	491200	12600	12600	12600	12600	0
193	20240604	174200	491200	12600	12600	12600	12600	0
194	20240604	174100	491200	12600	12600	12600	12600	0
195	20240604	174000	491200	12600	12600	12600	12600	0
196	20240604	173900	491200	12600	12600	12600	12600	0
197	20240604	173800	491200	12600	12600	12600	12600	0
198	20240604	173700	491200	12600	12600	12600	12600	0
199	20240604	173600	491200	12600	12600	12600	12600	0
200	20240604	173500	491200	12600	12600	12600	12600	0
201	20240604	173400	491200	12600	12600	12600	12600	0
202	20240604	173300	491200	12600	12600	12600	12600	0
203	20240604	173200	491200	12600	12600	12600	12600	0
204	20240604	173100	491200	12600	12600	12600	12600	0
205	20240604	173000	491200	12600	12600	12600	12600	0
206	20240604	172900	491200	12600	12600	12600	12600	0
207	20240604	172800	491200	12600	12600	12600	12600	0
208	20240604	172700	491200	12600	12600	12600	12600	0
209	20240604	172600	491200	12600	12600	12600	12600	0
210	20240604	172500	491200	12600	12600	12600	12600	0
211	20240604	172400	491200	12600	12600	12600	12600	0
212	20240604	172300	491200	12600	12600	12600	12600	1
213	20240604	172200	491200	12600	12600	12600	12600	0
214	20240604	172100	491200	12600	12600	12600	12600	0
215	20240604	172000	491200	12600	12600	12600	12600	0
216	20240604	171900	491200	12600	12600	12600	12600	0
217	20240604	171800	491200	12600	12600	12600	12600	0
218	20240604	171700	491200	12600	12600	12600	12600	0
219	20240604	171600	491200	12600	12600	12600	12600	0
220	20240604	171500	491200	12600	12600	12600	12600	0
221	20240604	171400	491200	12600	12600	12600	12600	0
222	20240604	171300	491200	12600	12600	12600	12600	0
223	20240604	171200	491200	12600	12600	12600	12600	0
224	20240604	171100	491200	12600	12600	12600	12600	0
225	20240604	171000	491200	12600	12600	12600	12600	0
226	20240604	170900	491200	12600	12600	12600	12600	0
227	20240604	170800	491200	12600	12600	12600	12600	0
228	20240604	170700	491200	12600	12600	12600	12600	0
229	20240604	170600	491200	12600	12600	12600	12600	0
230	20240604	170500	491200	12600	12600	12600	12600	0
231	20240604	170400	491200	12600	12600	12600	12600	0
232	20240604	170300	491200	12600	12600	12600	12600	0
233	20240604	170200	491200	12600	12600	12600	12600	0
234	20240604	170100	491200	12600	12600	12600	12600	0
235	20240604	170000	491200	12600	12600	12600	12600	0
236	20240604	165900	491200	12600	12600	12600	12600	0
237	20240604	165800	491200	12600	12600	12600	12600	0
238	20240604	165700	491200	12600	12600	12600	12600	0
239	20240604	165600	491200	12600	12600	12600	12600	0
240	20240604	165500	491200	12600	12600	12600	12600	0
241	20240604	165400	491200	12600	12600	12600	12600	0
242	20240604	165300	491200	12600	12600	12600	12600	1
243	20240604	165200	491200	12600	12600	12600	12600	0
244	20240604	165100	491200	12600	12600	12600	12600	0
245	20240604	165000	491200	12600	12600	12600	12600	0
246	20240604	164900	491200	12600	12600	12600	12600	0
247	20240604	164800	491200	12600	12600	12600	12600	0
248	20240604	164700	491200	12600	12600	12600	12600	0
249	20240604	164600	491200	12600	12600	12600	12600	0
250	20240604	164500	491200	12600	12600	12600	12600	0
251	20240604	164400	491200	12600	12600	12600	12600	0
252	20240604	164300	491200	12600	12600	12600	12600	0
253	20240604	164200	491200	12600	12600	12600	12600	0
254	20240604	164100	491200	12600	12600	12600	12600	0
255	20240604	164000	491200	12600	12600	12600	12600	0
256	20240604	163900	491200	12600	12600	12600	12600	0
257	20240604	163800	491200	12600	12600	12600	12600	0
258	20240604	163700	491200	12600	12600	12600	12600	0
259	20240604	163600	491200	12600	12600	12600	12600	0
260	20240604	163500	491200	12600	12600	12600	12600	0
261	20240604	163400	491200	12600	12600	12600	12600	0
262	20240604	163300	491200	12600	12600	12600	12600	0
263	20240604	163200	491200	12600	12600	12600	12600	0
264	20240604	163100	491200	12600	12600	12600	12600	0
265	20240604	163000	491200	12600	12600	12600	12600	0
266	20240604	162900	491200	12600	12600	12600	12600	0
267	20240604	162800	491200	12600	12600	12600	12600	0
268	20240604	162700	491200	12600	12600	12600	12600	0
269	20240604	162600	491200	12600	12600	12600	12600	0
270	20240604	162500	491200	12600	12600	12600	12600	0
271	20240604	162400	491200	12600	12600	12600	12600	0
272	20240604	162300	491200	12600	12600	12600	12600	1
273	20240604	162200	491200	12600	12600	12600	12600	0
274	20240604	162100	491200	12600	12600	12600	12600	0
275	20240604	162000	491200	12600	12600	12600	12600	0
276	20240604	161900	491200	12600	12600	12600	12600	0
277	20240604	161800	491200	12600	12600	12600	12600	0
278	20240604	161700	491200	12600	12600	12600	12600	0
279	20240604	161600	491200	12600	12600	12600	12600	0
280	20240604	161500	491200	12600	12600	12600	12600	0
281	20240604	161400	491200	12600	12600	12600	12600	0
282	20240604	161300	491200	12600	12600	12600	12600	0
283	20240604	161200	491200	12600	12600	12600	12600	0
284	20240604	161100	491200	12600	12600	12600	12600	0
285	20240604	161000	491200	12600	12600	12600	12600	0
286	20240604	160900	491200	12600	12600	12600	12600	0
287	20240604	160800	491200	12600	12600	12600	12600	0
288	20240604	160700	491200	12600	12600	12600	12600	0
289	20240604	160600	491200	12600	12600	12600	12600	0
290	20240604	160500	491200	12600	12600	12600	12600	0
291	20240604	160400	491200	12600	12600	12600	12600	0
292	20240604	160300	491200	12600	12600	12600	12600	0
293	20240604	160200	491200	12600	12600	12600	12600	0
294	20240604	160100	491200	12600	12600	12600	12600	0
295	20240604	160000	491200	12600	12600	12600	12600	0
296	20240604	155900	491200	12600	12600	12600	12600	0
297	20240604	155800	491200	12600	12600	12600	12600	0
298	20240604	155700	491200	12600	12600	12600	12600	0
299	20240604	155600	491200	12600	12600	12600	12600	0
300	20240604	155500	491200	12600	12600	12600	12600	0
301	20240604	155400	491200	12600	12600	12600	12600	0
302	20240604	155300	491200	12600	12600	12600	12600	1
303	20240604	155200	491200	12600	12600	12600	12600	0
304	20240604	155100	491200	12600	12600	12600	12600	0
305	20240604	155000	491200	12600	12600	12600	12600	0
306	20240604	154900	491200	12600	12600	12600	12600	0
307	20240604	154800	491200	12600	12600	12600	12600	0
308	20240604	154700	491200	12600	12600	12600	12600	0
309	20240604	154600	491200	12600	12600	12600	12600	0
310	20240604	154500	491200	12600	12600	12600	12600	0
311	20240604	154400	491200	12600	12600	12600	12600	0
312	20240604	154300	491200	12600	12600	12600	12600	0
313	20240604	154200	491200	12600	12600	12600	12600	0
314	20240604	154100	491200	12600	12600	12600	12600	0
315	20240604	154000	491200	12600	12600	12600	12600	0
316	20240604	153900	491200	12600	12600	12600	12600	0
317	20240604	153800	491200	12600	12600	12600	12600	0
318	20240604	153700	491200	12600	12600	12600	12600	0
319	20240604	153600	491200	12600	12600	12600	12600	0
320	20240604	153500	491200	12600	12600	12600	12600	0
321	20240604	153400	491200	12600	12600	12600	12600	0
322	20240604	153300	491200	12600	12600	12600	12600	0
323	20240604	153200	491200	12600	12600	12600	12600	0
324	20240604	153100	491200	12600	12600	12600	12600	0
325	20240604	153000	491200	12600	12600	12600	12600	0
326	20240604	152900	491200	12600	12600	12600	12600	0
327	20240604	152800	491200	12600	12600	12600	12600	0
328	20240604	152700	491200	12600	12600	12600	12600	0
329	20240604	152600	491200	12600	12600	12600	12600	0
330	20240604	152500	491200	12600	12600	12600	12600	0
331	20240604	152400	491200	12600	12600	12600	12600	0
332	20240604	152300	491200	12600	12600	12600	12600	0
333	20240604	152200	491200	12600	12600	12600	12600	0
334	20240604	152100	491200	12600	12600	12600	12600	0
335	20240604	152000	491200	12600	12600	12600	12600	0
336	20240604	151900	491200	12600	12600	12600	12600	0
337	20240604	151800	491200	12600	12600	12600	12600	0
338	20240604	151700	491200	12600	12600	12600	12600	0
339	20240604	151600	491200	12600	12600	12600	12600	0
340	20240604	151500	491200	12600	12600	12600	12600	0
341	20240604	151400	491200	12600	12600	12600	12600	0
342	20240604	151300	491200	12600	12600	12600	12600	0
343	20240604	151200	491200	12600	12600	12600	12600	0
344	20240604	151100	491200	12600	12600	12600	12600	0
345	20240604	151000	491200	12600	12600	12600	12600	0
346	20240604	150900	491200	12600	12600	12600	12600	0
347	20240604	150800	491200	12600	12600	12600	12600	0
348	20240604	150700	491200	12600	12600	12600	12600	0
349	20240604	150600	491200	12600	12600	12600	12600	0
350	20240604	150500	491200	12600	12600	12600	12600	0
351	20240604	150400	491200	12600	12600	12600	12600	0
352	20240604	150300	491200	12600	12600	12600	12600	0
353	20240604	150200	491200	12600	12600	12600	12600	0
354	20240604	150100	491200	12600	12600	12600	12600	1
355	20240604	150000	478600	12600	12600	12600	12600	0
356	20240604	145900	478600	12600	12600	12600	12600	0
357	20240604	145800	478600	12600	12600	12600	12600	0
358	20240604	145700	478600	12600	12600	12600	12600	0
359	20240604	145600	478600	12600	12600	12600	12600	0
360	20240604	145500	478600	12600	12600	12600	12600	0
361	20240604	145400	478600	12600	12600	12600	12600	0
362	20240604	145300	478600	12600	12600	12600	12600	0
363	20240604	145200	478600	12600	12600	12600	12600	0
364	20240604	145100	478600	12600	12600	12600	12600	0
365	20240604	145000	478600	12600	12600	12600	12600	0
366	20240604	144900	478600	12600	12600	12600	12600	0
367	20240604	144800	478600	12600	12600	12600	12600	0
368	20240604	144700	478600	12600	12600	12600	12600	0
369	20240604	144600	478600	12600	12600	12600	12600	0
370	20240604	144500	478600	12600	12600	12600	12600	0
371	20240604	144400	478600	12600	12600	12600	12600	0
372	20240604	144300	478600	12600	12600	12600	12600	0
373	20240604	144200	478600	12600	12600	12600	12600	0
374	20240604	144100	478600	12600	12600	12600	12600	0
375	20240604	144000	478600	12600	12600	12600	12600	0
376	20240604	143900	478600	12600	12600	12600	12600	0
377	20240604	143800	478600	12600	12600	12600	12600	0
378	20240604	143700	478600	12600	12600	12600	12600	0
379	20240604	143600	478600	12600	12600	12600	12600	0
380	20240604	143500	478600	12600	12600	12600	12600	0
381	20240604	143400	478600	12600	12600	12600	12600	0
382	20240604	143300	478600	12600	12600	12600	12600	0
383	20240604	143200	478600	12600	12600	12600	12600	0
384	20240604	143100	478600	12600	12600	12600	12600	0
385	20240604	143000	478600	12600	12600	12600	12600	0
386	20240604	142900	478600	12600	12600	12600	12600	0
387	20240604	142800	478600	12600	12600	12600	12600	0
388	20240604	142700	478600	12600	12600	12600	12600	0
389	20240604	142600	478600	12600	12600	12600	12600	0
390	20240604	142500	478600	12600	12600	12600	12600	0
391	20240604	142400	478600	12600	12600	12600	12600	0
392	20240604	142300	478600	12600	12600	12600	12600	0
393	20240604	142200	478600	12600	12600	12600	12600	0
394	20240604	142100	478600	12600	12600	12600	12600	0
395	20240604	142000	478600	12600	12600	12600	12600	0
396	20240604	141900	478600	12600	12600	12600	12600	0
397	20240604	141800	478600	12600	12600	12600	12600	0
398	20240604	141700	478600	12600	12600	12600	12600	0
399	20240604	141600	478600	12600	12600	12600	12600	0
400	20240604	141500	478600	12600	12600	12600	12600	0
401	20240604	141400	478600	12600	12600	12600	12600	0
402	20240604	141300	478600	12600	12600	12600	12600	0
403	20240604	141200	478600	12600	12600	12600	12600	0
404	20240604	141100	478600	12600	12600	12600	12600	0
405	20240604	141000	478600	12600	12600	12600	12600	0
406	20240604	140900	478600	12600	12600	12600	12600	0
407	20240604	140800	478600	12600	12600	12600	12600	0
408	20240604	140700	478600	12600	12600	12600	12600	0
409	20240604	140600	478600	12600	12600	12600	12600	0
410	20240604	140500	478600	12600	12600	12600	12600	0
411	20240604	140400	478600	12600	12600	12600	12600	0
412	20240604	140300	478600	12600	12600	12600	12600	0
413	20240604	140200	478600	12600	12600	12600	12600	0
414	20240604	140100	478600	12600	12600	12600	12600	0
415	20240604	140000	478600	12600	12600	12600	12600	0
416	20240604	135900	478600	12600	12600	12600	12600	0
417	20240604	135800	478600	12600	12600	12600	12600	0
418	20240604	135700	478600	12600	12600	12600	12600	0
419	20240604	135600	478600	12600	12600	12600	12600	0
420	20240604	135500	478600	12600	12600	12600	12600	0
421	20240604	135400	478600	12600	12600	12600	12600	0
422	20240604	135300	478600	12600	12600	12600	12600	0
423	20240604	135200	478600	12600	12600	12600	12600	0
424	20240604	135100	478600	12600	12600	12600	12600	0
425	20240604	135000	478600	12600	12600	12600	12600	0
426	20240604	134900	478600	12600	12600	12600	12600	0
427	20240604	134800	478600	12600	12600	12600	12600	0
428	20240604	134700	478600	12600	12600	12600	12600	0
429	20240604	134600	478600	12600	12600	12600	12600	0
430	20240604	134500	478600	12600	12600	12600	12600	0
431	20240604	134400	478600	12600	12600	12600	12600	0
432	20240604	134300	478600	12600	12600	12600	12600	0
433	20240604	134200	478600	12600	12600	12600	12600	0
434	20240604	134100	478600	12600	12600	12600	12600	0
435	20240604	134000	478600	12600	12600	12600	12600	0
436	20240604	133900	478600	12600	12600	12600	12600	0
437	20240604	133800	478600	12600	12600	12600	12600	0
438	20240604	133700	478600	12600	12600	12600	12600	0
439	20240604	133600	478600	12600	12600	12600	12600	0
440	20240604	133500	478600	12600	12600	12600	12600	0
441	20240604	133400	478600	12600	12600	12600	12600	0
442	20240604	133300	478600	12600	12600	12600	12600	0
443	20240604	133200	478600	12600	12600	12600	12600	0
444	20240604	133100	478600	12600	12600	12600	12600	0
445	20240604	133000	478600	12600	12600	12600	12600	0
446	20240604	132900	478600	12600	12600	12600	12600	0
447	20240604	132800	478600	12600	12600	12600	12600	0
448	20240604	132700	478600	12600	12600	12600	12600	0
449	20240604	132600	478600	12600	12600	12600	12600	0
450	20240604	132500	478600	12600	12600	12600	12600	0
451	20240604	132400	478600	12600	12600	12600	12600	0
452	20240604	132300	478600	12600	12600	12600	12600	0
453	20240604	132200	478600	12600	12600	12600	12600	0
454	20240604	132100	478600	12600	12600	12600	12600	0
455	20240604	132000	478600	12600	12600	12600	12600	0
456	20240604	131900	478600	12600	12600	12600	12600	0
457	20240604	131800	478600	12600	12600	12600	12600	0
458	20240604	131700	478600	12600	12600	12600	12600	0
459	20240604	131600	478600	12600	12600	12600	12600	0
460	20240604	131500	478600	12600	12600	12600	12600	0
461	20240604	131400	478600	12600	12600	12600	12600	0
462	20240604	131300	478600	12600	12600	12600	12600	0
463	20240604	131200	478600	12600	12600	12600	12600	0
464	20240604	131100	478600	12600	12600	12600	12600	0
465	20240604	131000	478600	12600	12600	12600	12600	0
466	20240604	130900	478600	12600	12600	12600	12600	0
467	20240604	130800	478600	12600	12600	12600	12600	0
468	20240604	130700	478600	12600	12600	12600	12600	0
469	20240604	130600	478600	12600	12600	12600	12600	1
470	20240604	130500	466000	13500	13500	13500	13500	0
471	20240604	130400	466000	13500	13500	13500	13500	0
472	20240604	130300	466000	13500	13500	13500	13500	0
473	20240604	130200	466000	13500	13500	13500	13500	0
474	20240604	130100	466000	13500	13500	13500	13500	0
475	20240604	130000	466000	13500	13500	13500	13500	0
476	20240604	125900	466000	13500	13500	13500	13500	0
477	20240604	125800	466000	13500	13500	13500	13500	0
478	20240604	125700	466000	13500	13500	13500	13500	0
479	20240604	125600	466000	13500	13500	13500	13500	0
480	20240604	125500	466000	13500	13500	13500	13500	0
481	20240604	125400	466000	13500	13000	13500	13000	2
482	20240604	125300	439500	12500	12500	12500	12500	0
483	20240604	125200	439500	12500	12500	12500	12500	0
484	20240604	125100	439500	12500	12500	12500	12500	0
485	20240604	125000	439500	12500	12500	12500	12500	0
486	20240604	124900	439500	12500	12500	12500	12500	0
487	20240604	124800	439500	12500	12500	12500	12500	0
488	20240604	124700	439500	12500	12500	12500	12500	0
489	20240604	124600	439500	12500	12500	12500	12500	0
490	20240604	124500	439500	12500	12500	12500	12500	0
491	20240604	124400	439500	12500	12500	12500	12500	0
492	20240604	124300	439500	12500	12500	12500	12500	0
493	20240604	124200	439500	12500	12500	12500	12500	0
494	20240604	124100	439500	12500	12500	12500	12500	0
495	20240604	124000	439500	12500	12500	12500	12500	0
496	20240604	123900	439500	12500	12500	12500	12500	0
497	20240604	123800	439500	12500	12500	12500	12500	0
498	20240604	123700	439500	12500	12500	12500	12500	0
499	20240604	123600	439500	12500	12500	12500	12500	0
500	20240604	123500	439500	12500	12500	12500	12500	0
501	20240604	123400	439500	12500	12500	12500	12500	0
502	20240604	123300	439500	12500	12500	12500	12500	0
503	20240604	123200	439500	12500	12500	12500	12500	0
504	20240604	123100	439500	12500	12500	12500	12500	0
505	20240604	123000	439500	12500	12500	12500	12500	0
506	20240604	122900	439500	12500	12500	12500	12500	0
507	20240604	122800	439500	12500	12500	12500	12500	0
508	20240604	122700	439500	12500	12500	12500	12500	0
509	20240604	122600	439500	12500	12500	12500	12500	0
510	20240604	122500	439500	12500	12500	12500	12500	0
511	20240604	122400	439500	12500	12500	12500	12500	0
512	20240604	122300	439500	12500	12500	12500	12500	0
513	20240604	122200	439500	12500	12500	12500	12500	0
514	20240604	122100	439500	12500	12500	12500	12500	0
515	20240604	122000	439500	12500	12500	12500	12500	0
516	20240604	121900	439500	12500	12500	12500	12500	0
517	20240604	121800	439500	12500	12500	12500	12500	0
518	20240604	121700	439500	12500	12500	12500	12500	0
519	20240604	121600	439500	12500	12500	12500	12500	0
520	20240604	121500	439500	12500	12500	12500	12500	0
521	20240604	121400	439500	12500	13000	13000	12500	21
522	20240604	121300	176500	13900	13900	13900	13900	0
523	20240604	121200	176500	13900	13900	13900	13900	0
524	20240604	121100	176500	13900	13900	13900	13900	0
525	20240604	121000	176500	13900	13900	13900	13900	0
526	20240604	120900	176500	13900	13900	13900	13900	0
527	20240604	120800	176500	13900	13900	13900	13900	0
528	20240604	120700	176500	13900	13900	13900	13900	0
529	20240604	120600	176500	13900	13900	13900	13900	0
530	20240604	120500	176500	13900	13900	13900	13900	0
531	20240604	120400	176500	13900	13900	13900	13900	0
532	20240604	120300	176500	13900	13900	13900	13900	0
533	20240604	120200	176500	13900	13900	13900	13900	0
534	20240604	120100	176500	13900	13900	13900	13900	0
535	20240604	120000	176500	13900	13900	13900	13900	0
536	20240604	115900	176500	13900	13900	13900	13900	0
537	20240604	115800	176500	13900	13900	13900	13900	0
538	20240604	115700	176500	13900	13900	13900	13900	0
539	20240604	115600	176500	13900	13900	13900	13900	0
540	20240604	115500	176500	13900	13900	13900	13900	0
541	20240604	115400	176500	13900	13900	13900	13900	0
542	20240604	115300	176500	13900	13900	13900	13900	0
543	20240604	115200	176500	13900	13900	13900	13900	0
544	20240604	115100	176500	13900	13900	13900	13900	0
545	20240604	115000	176500	13900	13900	13900	13900	0
546	20240604	114900	176500	13900	13900	13900	13900	0
547	20240604	114800	176500	13900	13900	13900	13900	0
548	20240604	114700	176500	13900	13900	13900	13900	0
549	20240604	114600	176500	13900	13900	13900	13900	0
550	20240604	114500	176500	13900	13900	13900	13900	0
551	20240604	114400	176500	13900	13900	13900	13900	0
552	20240604	114300	176500	13900	13900	13900	13900	0
553	20240604	114200	176500	13900	13900	13900	13900	0
554	20240604	114100	176500	13900	13900	13900	13900	0
555	20240604	114000	176500	13900	13900	13900	13900	0
556	20240604	113900	176500	13900	13900	13900	13900	0
557	20240604	113800	176500	13900	13900	13900	13900	0
558	20240604	113700	176500	13900	13900	13900	13900	0
559	20240604	113600	176500	13900	13900	13900	13900	0
560	20240604	113500	176500	13900	13900	13900	13900	0
561	20240604	113400	176500	13900	13900	13900	13900	0
562	20240604	113300	176500	13900	13900	13900	13900	0
563	20240604	113200	176500	13900	13900	13900	13900	0
564	20240604	113100	176500	13900	13900	13900	13900	0
565	20240604	113000	176500	13900	13900	13900	13900	0
566	20240604	112900	176500	13900	13900	13900	13900	0
567	20240604	112800	176500	13900	13900	13900	13900	0
568	20240604	112700	176500	13900	13900	13900	13900	0
569	20240604	112600	176500	13900	13900	13900	13900	0
570	20240604	112500	176500	13900	13900	13900	13900	0
571	20240604	112400	176500	13900	13900	13900	13900	0
572	20240604	112300	176500	13900	13900	13900	13900	0
573	20240604	112200	176500	13900	13900	13900	13900	0
574	20240604	112100	176500	13900	13900	13900	13900	0
575	20240604	112000	176500	13900	13900	13900	13900	0
576	20240604	111900	176500	13900	13900	13900	13900	0
577	20240604	111800	176500	13900	13900	13900	13900	0
578	20240604	111700	176500	13900	13900	13900	13900	0
579	20240604	111600	176500	13900	13900	13900	13900	0
580	20240604	111500	176500	13900	13900	13900	13900	0
581	20240604	111400	176500	13900	13900	13900	13900	0
582	20240604	111300	176500	13900	13900	13900	13900	0
583	20240604	111200	176500	13900	13900	13900	13900	0
584	20240604	111100	176500	13900	13900	13900	13900	0
585	20240604	111000	176500	13900	13900	13900	13900	0
586	20240604	110900	176500	13900	13900	13900	13900	0
587	20240604	110800	176500	13900	13900	13900	13900	0
588	20240604	110700	176500	13900	13900	13900	13900	0
589	20240604	110600	176500	13900	13900	13900	13900	0
590	20240604	110500	176500	13900	13900	13900	13900	0
591	20240604	110400	176500	13900	13900	13900	13900	0
592	20240604	110300	176500	13900	13900	13900	13900	0
593	20240604	110200	176500	13900	13900	13900	13900	0
594	20240604	110100	176500	13900	13900	13900	13900	0
595	20240604	110000	176500	13900	13900	13900	13900	0
596	20240604	105900	176500	13900	13900	13900	13900	0
597	20240604	105800	176500	13900	13900	13900	13900	0
598	20240604	105700	176500	13900	13900	13900	13900	0
599	20240604	105600	176500	13900	13900	13900	13900	0
600	20240604	105500	176500	13900	13900	13900	13900	0
601	20240604	105400	176500	13900	13900	13900	13900	0
602	20240604	105300	176500	13900	13900	13900	13900	0
603	20240604	105200	176500	13900	13900	13900	13900	0
604	20240604	105100	176500	13900	13900	13900	13900	0
605	20240604	105000	176500	13900	13900	13900	13900	0
606	20240604	104900	176500	13900	13900	13900	13900	0
607	20240604	104800	176500	13900	13900	13900	13900	0
608	20240604	104700	176500	13900	13900	13900	13900	0
609	20240604	104600	176500	13900	13900	13900	13900	0
610	20240604	104500	176500	13900	13900	13900	13900	0
611	20240604	104400	176500	13900	13900	13900	13900	0
612	20240604	104300	176500	13900	13900	13900	13900	0
613	20240604	104200	176500	13900	13900	13900	13900	0
614	20240604	104100	176500	13900	13900	13900	13900	0
615	20240604	104000	176500	13900	13900	13900	13900	0
616	20240604	103900	176500	13900	13900	13900	13900	0
617	20240604	103800	176500	13900	13900	13900	13900	0
618	20240604	103700	176500	13900	13900	13900	13900	0
619	20240604	103600	176500	13900	13900	13900	13900	0
620	20240604	103500	176500	13900	13900	13900	13900	0
621	20240604	103400	176500	13900	13900	13900	13900	0
622	20240604	103300	176500	13900	13900	13900	13900	0
623	20240604	103200	176500	13900	13900	13900	13900	0
624	20240604	103100	176500	13900	13900	13900	13900	0
625	20240604	103000	176500	13900	13900	13900	13900	0
626	20240604	102900	176500	13900	13900	13900	13900	0
627	20240604	102800	176500	13900	13900	13900	13900	0
628	20240604	102700	176500	13900	13900	13900	13900	0
629	20240604	102600	176500	13900	13900	13900	13900	0
630	20240604	102500	176500	13900	13900	13900	13900	0
631	20240604	102400	176500	13900	13900	13900	13900	0
632	20240604	102300	176500	13900	13900	13900	13900	0
633	20240604	102200	176500	13900	13900	13900	13900	0
634	20240604	102100	176500	13900	13900	13900	13900	0
635	20240604	102000	176500	13900	13900	13900	13900	0
636	20240604	101900	176500	13900	13900	13900	13900	0
637	20240604	101800	176500	13900	13900	13900	13900	0
638	20240604	101700	176500	13900	13900	13900	13900	0
639	20240604	101600	176500	13900	13900	13900	13900	0
640	20240604	101500	176500	13900	13900	13900	13900	0
641	20240604	101400	176500	13900	13900	13900	13900	0
642	20240604	101300	176500	13900	13900	13900	13900	0
643	20240604	101200	176500	13900	13900	13900	13900	0
644	20240604	101100	176500	13900	13900	13900	13900	0
645	20240604	101000	176500	13900	13900	13900	13900	0
646	20240604	100900	176500	13900	13900	13900	13900	0
647	20240604	100800	176500	13900	13900	13900	13900	0
648	20240604	100700	176500	13900	13900	13900	13900	0
649	20240604	100600	176500	13900	13900	13900	13900	0
650	20240604	100500	176500	13900	13900	13900	13900	0
651	20240604	100400	176500	13900	13900	13900	13900	0
652	20240604	100300	176500	13900	13900	13900	13900	0
653	20240604	100200	176500	13900	13900	13900	13900	0
654	20240604	100100	176500	13900	13900	13900	13900	0
655	20240604	100000	176500	13900	13900	13900	13900	0
656	20240604	095900	176500	13900	13900	13900	13900	0
657	20240604	095800	176500	13900	13900	13900	13900	0
658	20240604	095700	176500	13900	13900	13900	13900	0
659	20240604	095600	176500	13900	13900	13900	13900	0
660	20240604	095500	176500	13900	13900	13900	13900	0
661	20240604	095400	176500	13900	13900	13900	13900	0
662	20240604	095300	176500	13900	13900	13900	13900	0
663	20240604	095200	176500	13900	13900	13900	13900	0
664	20240604	095100	176500	13900	13900	13900	13900	0
665	20240604	095000	176500	13900	13900	13900	13900	0
666	20240604	094900	176500	13900	13900	13900	13900	0
667	20240604	094800	176500	13900	13900	13900	13900	0
668	20240604	094700	176500	13900	13900	13900	13900	0
669	20240604	094600	176500	13900	13900	13900	13900	0
670	20240604	094500	176500	13900	13900	13900	13900	0
671	20240604	094400	176500	13900	13900	13900	13900	0
672	20240604	094300	176500	13900	13900	13900	13900	0
673	20240604	094200	176500	13900	13900	13900	13900	0
674	20240604	094100	176500	13900	13900	13900	13900	0
675	20240604	094000	176500	13900	13900	13900	13900	0
676	20240604	093900	176500	13900	13900	13900	13900	0
677	20240604	093800	176500	13900	13900	13900	13900	0
678	20240604	093700	176500	13900	13900	13900	13900	0
679	20240604	093600	176500	13900	13900	13900	13900	0
680	20240604	093500	176500	13900	13900	13900	13900	0
681	20240604	093400	176500	13900	13900	13900	13900	0
682	20240604	093300	176500	13900	13900	13900	13900	0
683	20240604	093200	176500	13900	13900	13900	13900	0
684	20240604	093100	176500	13900	13900	13900	13900	0
685	20240604	093000	176500	13900	13900	13900	13900	0
686	20240604	092900	176500	13900	13900	13900	13900	0
687	20240604	092800	176500	13900	13900	13900	13900	0
688	20240604	092700	176500	13900	13900	13900	13900	0
689	20240604	092600	176500	13900	13500	13900	13500	13
690	20240604	092500	0	13490	13490	13490	13490	0
691	20240604	092400	0	13490	13490	13490	13490	0
692	20240604	092300	0	13490	13490	13490	13490	0
693	20240604	092200	0	13490	13490	13490	13490	0
694	20240604	092100	0	13490	13490	13490	13490	0
695	20240604	092000	0	13490	13490	13490	13490	0
696	20240604	091900	0	13490	13490	13490	13490	0
697	20240604	091800	0	13490	13490	13490	13490	0
698	20240604	091700	0	13490	13490	13490	13490	0
699	20240604	091600	0	13490	13490	13490	13490	0
700	20240604	091500	0	13490	13490	13490	13490	0
701	20240604	091400	0	13490	13490	13490	13490	0
702	20240604	091300	0	13490	13490	13490	13490	0
703	20240604	091200	0	13490	13490	13490	13490	0
704	20240604	091100	0	13490	13490	13490	13490	0
705	20240604	091000	0	13490	13490	13490	13490	0
706	20240604	090900	0	13490	13490	13490	13490	0
707	20240604	090800	0	13490	13490	13490	13490	0
708	20240604	090700	0	13490	13490	13490	13490	0
709	20240604	090600	0	13490	13490	13490	13490	0
710	20240604	090500	0	13490	13490	13490	13490	0
711	20240604	090400	0	13490	13490	13490	13490	0
712	20240604	090300	0	13490	13490	13490	13490	0
713	20240604	090200	0	13490	13490	13490	13490	0
714	20240604	090100	0	13490	13490	13490	13490	0
715	20240604	090000	0	13490	13490	13490	13490	0