KissMeData/267080/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210000	6003765	2860	2815	2860	2815	201
3	20240607	205900	6003765	2860	2860	2860	2860	0
4	20240607	205800	6003765	2860	2860	2860	2860	0
5	20240607	205700	6003765	2860	2860	2860	2860	0
6	20240607	205600	6003765	2860	2860	2860	2860	0
7	20240607	205500	6003765	2860	2860	2860	2860	0
8	20240607	205400	6003765	2860	2860	2860	2860	0
9	20240607	205300	6003765	2860	2860	2860	2860	0
10	20240607	205200	6003765	2860	2860	2860	2860	0
11	20240607	205100	6003765	2860	2860	2860	2860	0
12	20240607	205000	6003765	2860	2860	2860	2860	0
13	20240607	204900	6003765	2860	2860	2860	2860	0
14	20240607	204800	6003765	2860	2860	2860	2860	0
15	20240607	204700	6003765	2860	2860	2860	2860	0
16	20240607	204600	6003765	2860	2860	2860	2860	0
17	20240607	204500	6003765	2860	2860	2860	2860	0
18	20240607	204400	6003765	2860	2860	2860	2860	0
19	20240607	204300	6003765	2860	2860	2860	2860	0
20	20240607	204200	6003765	2860	2860	2860	2860	0
21	20240607	204100	6003765	2860	2860	2860	2860	0
22	20240607	204000	6003765	2860	2860	2860	2860	0
23	20240607	203900	6003765	2860	2860	2860	2860	0
24	20240607	203800	6003765	2860	2860	2860	2860	0
25	20240607	203700	6003765	2860	2860	2860	2860	0
26	20240607	203600	6003765	2860	2860	2860	2860	0
27	20240607	203500	6003765	2860	2860	2860	2860	0
28	20240607	203400	6003765	2860	2860	2860	2860	0
29	20240607	203300	6003765	2860	2860	2860	2860	0
30	20240607	203200	6003765	2860	2860	2860	2860	0
31	20240607	203100	6003765	2860	2860	2860	2860	0
32	20240607	203000	6003765	2860	2815	2860	2815	201
33	20240607	202900	6003765	2860	2860	2860	2860	0
34	20240607	202800	6003765	2860	2860	2860	2860	0
35	20240607	202700	6003765	2860	2860	2860	2860	0
36	20240607	202600	6003765	2860	2860	2860	2860	0
37	20240607	202500	6003765	2860	2860	2860	2860	0
38	20240607	202400	6003765	2860	2860	2860	2860	0
39	20240607	202300	6003765	2860	2860	2860	2860	0
40	20240607	202200	6003765	2860	2860	2860	2860	0
41	20240607	202100	6003765	2860	2860	2860	2860	0
42	20240607	202000	6003765	2860	2860	2860	2860	0
43	20240607	201900	6003765	2860	2860	2860	2860	0
44	20240607	201800	6003765	2860	2860	2860	2860	0
45	20240607	201700	6003765	2860	2860	2860	2860	0
46	20240607	201600	6003765	2860	2860	2860	2860	0
47	20240607	201500	6003765	2860	2860	2860	2860	0
48	20240607	201400	6003765	2860	2860	2860	2860	0
49	20240607	201300	6003765	2860	2860	2860	2860	0
50	20240607	201200	6003765	2860	2860	2860	2860	0
51	20240607	201100	6003765	2860	2860	2860	2860	0
52	20240607	201000	6003765	2860	2860	2860	2860	0
53	20240607	200900	6003765	2860	2860	2860	2860	0
54	20240607	200800	6003765	2860	2860	2860	2860	0
55	20240607	200700	6003765	2860	2860	2860	2860	0
56	20240607	200600	6003765	2860	2860	2860	2860	0
57	20240607	200500	6003765	2860	2860	2860	2860	0
58	20240607	200400	6003765	2860	2860	2860	2860	0
59	20240607	200300	6003765	2860	2860	2860	2860	0
60	20240607	200200	6003765	2860	2860	2860	2860	0
61	20240607	200100	6003765	2860	2860	2860	2860	0
62	20240607	200000	6003765	2860	2815	2860	2815	201
63	20240607	195900	6003765	2860	2860	2860	2860	0
64	20240607	195800	6003765	2860	2860	2860	2860	0
65	20240607	195700	6003765	2860	2860	2860	2860	0
66	20240607	195600	6003765	2860	2860	2860	2860	0
67	20240607	195500	6003765	2860	2860	2860	2860	0
68	20240607	195400	6003765	2860	2860	2860	2860	0
69	20240607	195300	6003765	2860	2860	2860	2860	0
70	20240607	195200	6003765	2860	2860	2860	2860	0
71	20240607	195100	6003765	2860	2860	2860	2860	0
72	20240607	195000	6003765	2860	2860	2860	2860	0
73	20240607	194900	6003765	2860	2860	2860	2860	0
74	20240607	194800	6003765	2860	2860	2860	2860	0
75	20240607	194700	6003765	2860	2860	2860	2860	0
76	20240607	194600	6003765	2860	2860	2860	2860	0
77	20240607	194500	6003765	2860	2860	2860	2860	0
78	20240607	194400	6003765	2860	2860	2860	2860	0
79	20240607	194300	6003765	2860	2860	2860	2860	0
80	20240607	194200	6003765	2860	2860	2860	2860	0
81	20240607	194100	6003765	2860	2860	2860	2860	0
82	20240607	194000	6003765	2860	2860	2860	2860	0
83	20240607	193900	6003765	2860	2860	2860	2860	0
84	20240607	193800	6003765	2860	2860	2860	2860	0
85	20240607	193700	6003765	2860	2860	2860	2860	0
86	20240607	193600	6003765	2860	2860	2860	2860	0
87	20240607	193500	6003765	2860	2860	2860	2860	0
88	20240607	193400	6003765	2860	2860	2860	2860	0
89	20240607	193300	6003765	2860	2860	2860	2860	0
90	20240607	193200	6003765	2860	2860	2860	2860	0
91	20240607	193100	6003765	2860	2860	2860	2860	0
92	20240607	193000	6003765	2860	2815	2860	2815	201
93	20240607	192900	6003765	2860	2860	2860	2860	0
94	20240607	192800	6003765	2860	2860	2860	2860	0
95	20240607	192700	6003765	2860	2860	2860	2860	0
96	20240607	192600	6003765	2860	2860	2860	2860	0
97	20240607	192500	6003765	2860	2860	2860	2860	0
98	20240607	192400	6003765	2860	2860	2860	2860	0
99	20240607	192300	6003765	2860	2860	2860	2860	0
100	20240607	192200	6003765	2860	2860	2860	2860	0
101	20240607	192100	6003765	2860	2860	2860	2860	0
102	20240607	192000	6003765	2860	2860	2860	2860	0
103	20240607	191900	6003765	2860	2860	2860	2860	0
104	20240607	191800	6003765	2860	2860	2860	2860	0
105	20240607	191700	6003765	2860	2860	2860	2860	0
106	20240607	191600	6003765	2860	2860	2860	2860	0
107	20240607	191500	6003765	2860	2860	2860	2860	0
108	20240607	191400	6003765	2860	2860	2860	2860	0
109	20240607	191300	6003765	2860	2860	2860	2860	0
110	20240607	191200	6003765	2860	2860	2860	2860	0
111	20240607	191100	6003765	2860	2860	2860	2860	0
112	20240607	191000	6003765	2860	2860	2860	2860	0
113	20240607	190900	6003765	2860	2860	2860	2860	0
114	20240607	190800	6003765	2860	2860	2860	2860	0
115	20240607	190700	6003765	2860	2860	2860	2860	0
116	20240607	190600	6003765	2860	2860	2860	2860	0
117	20240607	190500	6003765	2860	2860	2860	2860	0
118	20240607	190400	6003765	2860	2860	2860	2860	0
119	20240607	190300	6003765	2860	2860	2860	2860	0
120	20240607	190200	6003765	2860	2860	2860	2860	0
121	20240607	190100	6003765	2860	2860	2860	2860	0
122	20240607	190000	6003765	2860	2815	2860	2815	201
123	20240607	185900	6003765	2860	2860	2860	2860	0
124	20240607	185800	6003765	2860	2860	2860	2860	0
125	20240607	185700	6003765	2860	2860	2860	2860	0
126	20240607	185600	6003765	2860	2860	2860	2860	0
127	20240607	185500	6003765	2860	2860	2860	2860	0
128	20240607	185400	6003765	2860	2860	2860	2860	0
129	20240607	185300	6003765	2860	2860	2860	2860	0
130	20240607	185200	6003765	2860	2860	2860	2860	0
131	20240607	185100	6003765	2860	2860	2860	2860	0
132	20240607	185000	6003765	2860	2860	2860	2860	0
133	20240607	184900	6003765	2860	2860	2860	2860	0
134	20240607	184800	6003765	2860	2860	2860	2860	0
135	20240607	184700	6003765	2860	2860	2860	2860	0
136	20240607	184600	6003765	2860	2860	2860	2860	0
137	20240607	184500	6003765	2860	2860	2860	2860	0
138	20240607	184400	6003765	2860	2860	2860	2860	0
139	20240607	184300	6003765	2860	2860	2860	2860	0
140	20240607	184200	6003765	2860	2860	2860	2860	0
141	20240607	184100	6003765	2860	2860	2860	2860	0
142	20240607	184000	6003765	2860	2860	2860	2860	0
143	20240607	183900	6003765	2860	2860	2860	2860	0
144	20240607	183800	6003765	2860	2860	2860	2860	0
145	20240607	183700	6003765	2860	2860	2860	2860	0
146	20240607	183600	6003765	2860	2860	2860	2860	0
147	20240607	183500	6003765	2860	2860	2860	2860	0
148	20240607	183400	6003765	2860	2860	2860	2860	0
149	20240607	183300	6003765	2860	2860	2860	2860	0
150	20240607	183200	6003765	2860	2860	2860	2860	0
151	20240607	183100	6003765	2860	2860	2860	2860	0
152	20240607	183000	6003765	2860	2815	2860	2815	201
153	20240607	182900	6003765	2860	2860	2860	2860	0
154	20240607	182800	6003765	2860	2860	2860	2860	0
155	20240607	182700	6003765	2860	2860	2860	2860	0
156	20240607	182600	6003765	2860	2860	2860	2860	0
157	20240607	182500	6003765	2860	2860	2860	2860	0
158	20240607	182400	6003765	2860	2860	2860	2860	0
159	20240607	182300	6003765	2860	2860	2860	2860	0
160	20240607	182200	6003765	2860	2860	2860	2860	0
161	20240607	182100	6003765	2860	2860	2860	2860	0
162	20240607	182000	6003765	2860	2860	2860	2860	0
163	20240607	181900	6003765	2860	2860	2860	2860	0
164	20240607	181800	6003765	2860	2860	2860	2860	0
165	20240607	181700	6003765	2860	2860	2860	2860	0
166	20240607	181600	6003765	2860	2860	2860	2860	0
167	20240607	181500	6003765	2860	2860	2860	2860	0
168	20240607	181400	6003765	2860	2860	2860	2860	0
169	20240607	181300	6003765	2860	2860	2860	2860	0
170	20240607	181200	6003765	2860	2860	2860	2860	0
171	20240607	181100	6003765	2860	2860	2860	2860	0
172	20240607	181000	6003765	2860	2860	2860	2860	0
173	20240607	180900	6003765	2860	2860	2860	2860	0
174	20240607	180800	6003765	2860	2860	2860	2860	0
175	20240607	180700	6003765	2860	2860	2860	2860	0
176	20240607	180600	6003765	2860	2860	2860	2860	0
177	20240607	180500	6003765	2860	2860	2860	2860	0
178	20240607	180400	6003765	2860	2860	2860	2860	0
179	20240607	180300	6003765	2860	2860	2860	2860	0
180	20240607	180200	6003765	2860	2860	2860	2860	0
181	20240607	180100	6003765	2860	2860	2860	2860	0
182	20240607	180000	6003765	2860	2815	2860	2815	201
183	20240607	175900	6003765	2860	2860	2860	2860	0
184	20240607	175800	6003765	2860	2860	2860	2860	0
185	20240607	175700	6003765	2860	2860	2860	2860	0
186	20240607	175600	6003765	2860	2860	2860	2860	0
187	20240607	175500	6003765	2860	2860	2860	2860	0
188	20240607	175400	6003765	2860	2860	2860	2860	0
189	20240607	175300	6003765	2860	2860	2860	2860	0
190	20240607	175200	6003765	2860	2860	2860	2860	0
191	20240607	175100	6003765	2860	2860	2860	2860	0
192	20240607	175000	6003765	2860	2860	2860	2860	0
193	20240607	174900	6003765	2860	2860	2860	2860	0
194	20240607	174800	6003765	2860	2860	2860	2860	0
195	20240607	174700	6003765	2860	2860	2860	2860	0
196	20240607	174600	6003765	2860	2860	2860	2860	0
197	20240607	174500	6003765	2860	2860	2860	2860	0
198	20240607	174400	6003765	2860	2860	2860	2860	0
199	20240607	174300	6003765	2860	2860	2860	2860	0
200	20240607	174200	6003765	2860	2860	2860	2860	0
201	20240607	174100	6003765	2860	2860	2860	2860	0
202	20240607	174000	6003765	2860	2860	2860	2860	0
203	20240607	173900	6003765	2860	2860	2860	2860	0
204	20240607	173800	6003765	2860	2860	2860	2860	0
205	20240607	173700	6003765	2860	2860	2860	2860	0
206	20240607	173600	6003765	2860	2860	2860	2860	0
207	20240607	173500	6003765	2860	2860	2860	2860	0
208	20240607	173400	6003765	2860	2860	2860	2860	0
209	20240607	173300	6003765	2860	2860	2860	2860	0
210	20240607	173200	6003765	2860	2860	2860	2860	0
211	20240607	173100	6003765	2860	2860	2860	2860	0
212	20240607	173000	6003765	2860	2815	2860	2815	201
213	20240607	172900	6003765	2860	2860	2860	2860	0
214	20240607	172800	6003765	2860	2860	2860	2860	0
215	20240607	172700	6003765	2860	2860	2860	2860	0
216	20240607	172600	6003765	2860	2860	2860	2860	0
217	20240607	172500	6003765	2860	2860	2860	2860	0
218	20240607	172400	6003765	2860	2860	2860	2860	0
219	20240607	172300	6003765	2860	2860	2860	2860	0
220	20240607	172200	6003765	2860	2860	2860	2860	0
221	20240607	172100	6003765	2860	2860	2860	2860	0
222	20240607	172000	6003765	2860	2860	2860	2860	0
223	20240607	171900	6003765	2860	2860	2860	2860	0
224	20240607	171800	6003765	2860	2860	2860	2860	0
225	20240607	171700	6003765	2860	2860	2860	2860	0
226	20240607	171600	6003765	2860	2860	2860	2860	0
227	20240607	171500	6003765	2860	2860	2860	2860	0
228	20240607	171400	6003765	2860	2860	2860	2860	0
229	20240607	171300	6003765	2860	2860	2860	2860	0
230	20240607	171200	6003765	2860	2860	2860	2860	0
231	20240607	171100	6003765	2860	2860	2860	2860	0
232	20240607	171000	6003765	2860	2860	2860	2860	0
233	20240607	170900	6003765	2860	2860	2860	2860	0
234	20240607	170800	6003765	2860	2860	2860	2860	0
235	20240607	170700	6003765	2860	2860	2860	2860	0
236	20240607	170600	6003765	2860	2860	2860	2860	0
237	20240607	170500	6003765	2860	2860	2860	2860	0
238	20240607	170400	6003765	2860	2860	2860	2860	0
239	20240607	170300	6003765	2860	2860	2860	2860	0
240	20240607	170200	6003765	2860	2860	2860	2860	0
241	20240607	170100	6003765	2860	2860	2860	2860	0
242	20240607	170000	6003765	2860	2815	2860	2815	201
243	20240607	165900	6003765	2860	2860	2860	2860	0
244	20240607	165800	6003765	2860	2860	2860	2860	0
245	20240607	165700	6003765	2860	2860	2860	2860	0
246	20240607	165600	6003765	2860	2860	2860	2860	0
247	20240607	165500	6003765	2860	2860	2860	2860	0
248	20240607	165400	6003765	2860	2860	2860	2860	0
249	20240607	165300	6003765	2860	2860	2860	2860	0
250	20240607	165200	6003765	2860	2860	2860	2860	0
251	20240607	165100	6003765	2860	2860	2860	2860	0
252	20240607	165000	6003765	2860	2860	2860	2860	0
253	20240607	164900	6003765	2860	2860	2860	2860	0
254	20240607	164800	6003765	2860	2860	2860	2860	0
255	20240607	164700	6003765	2860	2860	2860	2860	0
256	20240607	164600	6003765	2860	2860	2860	2860	0
257	20240607	164500	6003765	2860	2860	2860	2860	0
258	20240607	164400	6003765	2860	2860	2860	2860	0
259	20240607	164300	6003765	2860	2860	2860	2860	0
260	20240607	164200	6003765	2860	2860	2860	2860	0
261	20240607	164100	6003765	2860	2860	2860	2860	0
262	20240607	164000	6003765	2860	2860	2860	2860	0
263	20240607	163900	6003765	2860	2860	2860	2860	0
264	20240607	163800	6003765	2860	2860	2860	2860	0
265	20240607	163700	6003765	2860	2860	2860	2860	0
266	20240607	163600	6003765	2860	2860	2860	2860	0
267	20240607	163500	6003765	2860	2860	2860	2860	0
268	20240607	163400	6003765	2860	2860	2860	2860	0
269	20240607	163300	6003765	2860	2860	2860	2860	0
270	20240607	163200	6003765	2860	2860	2860	2860	0
271	20240607	163100	6003765	2860	2860	2860	2860	0
272	20240607	163000	6003765	2860	2815	2860	2815	201
273	20240607	162900	6003765	2860	2860	2860	2860	0
274	20240607	162800	6003765	2860	2860	2860	2860	0
275	20240607	162700	6003765	2860	2860	2860	2860	0
276	20240607	162600	6003765	2860	2860	2860	2860	0
277	20240607	162500	6003765	2860	2860	2860	2860	0
278	20240607	162400	6003765	2860	2860	2860	2860	0
279	20240607	162300	6003765	2860	2860	2860	2860	0
280	20240607	162200	6003765	2860	2860	2860	2860	0
281	20240607	162100	6003765	2860	2860	2860	2860	0
282	20240607	162000	6003765	2860	2860	2860	2860	0
283	20240607	161900	6003765	2860	2860	2860	2860	0
284	20240607	161800	6003765	2860	2860	2860	2860	0
285	20240607	161700	6003765	2860	2860	2860	2860	0
286	20240607	161600	6003765	2860	2860	2860	2860	0
287	20240607	161500	6003765	2860	2860	2860	2860	0
288	20240607	161400	6003765	2860	2860	2860	2860	0
289	20240607	161300	6003765	2860	2860	2860	2860	0
290	20240607	161200	6003765	2860	2860	2860	2860	0
291	20240607	161100	6003765	2860	2860	2860	2860	0
292	20240607	161000	6003765	2860	2860	2860	2860	0
293	20240607	160900	6003765	2860	2860	2860	2860	0
294	20240607	160800	6003765	2860	2860	2860	2860	0
295	20240607	160700	6003765	2860	2860	2860	2860	0
296	20240607	160600	6003765	2860	2860	2860	2860	0
297	20240607	160500	6003765	2860	2860	2860	2860	0
298	20240607	160400	6003765	2860	2860	2860	2860	0
299	20240607	160300	6003765	2860	2860	2860	2860	0
300	20240607	160200	6003765	2860	2860	2860	2860	0
301	20240607	160100	6003765	2860	2860	2860	2860	0
302	20240607	160000	6003765	2860	2815	2860	2815	201
303	20240607	155900	6003765	2860	2860	2860	2860	0
304	20240607	155800	6003765	2860	2860	2860	2860	0
305	20240607	155700	6003765	2860	2860	2860	2860	0
306	20240607	155600	6003765	2860	2860	2860	2860	0
307	20240607	155500	6003765	2860	2860	2860	2860	0
308	20240607	155400	6003765	2860	2860	2860	2860	0
309	20240607	155300	6003765	2860	2860	2860	2860	0
310	20240607	155200	6003765	2860	2860	2860	2860	0
311	20240607	155100	6003765	2860	2860	2860	2860	0
312	20240607	155000	6003765	2860	2860	2860	2860	0
313	20240607	154900	6003765	2860	2860	2860	2860	0
314	20240607	154800	6003765	2860	2860	2860	2860	0
315	20240607	154700	6003765	2860	2860	2860	2860	0
316	20240607	154600	6003765	2860	2860	2860	2860	0
317	20240607	154500	6003765	2860	2860	2860	2860	0
318	20240607	154400	6003765	2860	2860	2860	2860	0
319	20240607	154300	6003765	2860	2860	2860	2860	0
320	20240607	154200	6003765	2860	2860	2860	2860	0
321	20240607	154100	6003765	2860	2860	2860	2860	0
322	20240607	154000	6003765	2860	2860	2860	2860	0
323	20240607	153900	6003765	2860	2860	2860	2860	0
324	20240607	153800	6003765	2860	2860	2860	2860	0
325	20240607	153700	6003765	2860	2860	2860	2860	0
326	20240607	153600	6003765	2860	2860	2860	2860	0
327	20240607	153500	6003765	2860	2860	2860	2860	0
328	20240607	153400	6003765	2860	2860	2860	2860	0
329	20240607	153300	6003765	2860	2860	2860	2860	0
330	20240607	153200	6003765	2860	2860	2860	2860	0
331	20240607	153100	6003765	2860	2860	2860	2860	0
332	20240607	153000	6003765	2860	2815	2860	2815	201
333	20240607	152900	6003765	2860	2860	2860	2860	0
334	20240607	152800	6003765	2860	2860	2860	2860	0
335	20240607	152700	6003765	2860	2860	2860	2860	0
336	20240607	152600	6003765	2860	2860	2860	2860	0
337	20240607	152500	6003765	2860	2860	2860	2860	0
338	20240607	152400	6003765	2860	2860	2860	2860	0
339	20240607	152300	6003765	2860	2860	2860	2860	0
340	20240607	152200	6003765	2860	2860	2860	2860	0
341	20240607	152100	6003765	2860	2860	2860	2860	0
342	20240607	152000	6003765	2860	2860	2860	2860	0
343	20240607	151900	6003765	2860	2860	2860	2860	0
344	20240607	151800	6003765	2860	2860	2860	2860	0
345	20240607	151700	6003765	2860	2860	2860	2860	0
346	20240607	151600	6003765	2860	2860	2860	2860	0
347	20240607	151500	6003765	2860	2815	2860	2815	201
348	20240607	151400	5437095	2840	2840	2840	2840	0
349	20240607	151300	5437095	2840	2840	2840	2840	0
350	20240607	151200	5437095	2840	2840	2840	2840	0
351	20240607	151100	5437095	2840	2840	2840	2840	0
352	20240607	151000	5437095	2840	2840	2840	2840	0
353	20240607	150900	5437095	2840	2840	2840	2840	0
354	20240607	150800	5437095	2840	2840	2840	2840	1
355	20240607	150700	5434255	2550	2550	2550	2550	0
356	20240607	150600	5434255	2550	2550	2550	2550	0
357	20240607	150500	5434255	2550	2550	2550	2550	0
358	20240607	150400	5434255	2550	2550	2550	2550	0
359	20240607	150300	5434255	2550	2550	2550	2550	0
360	20240607	150200	5434255	2550	2550	2550	2550	0
361	20240607	150100	5434255	2550	2550	2550	2550	0
362	20240607	150000	5434255	2550	2550	2550	2550	0
363	20240607	145900	5434255	2550	2550	2550	2550	0
364	20240607	145800	5434255	2550	2550	2550	2550	0
365	20240607	145700	5434255	2550	2550	2550	2550	0
366	20240607	145600	5434255	2550	2550	2550	2550	0
367	20240607	145500	5434255	2550	2550	2550	2550	0
368	20240607	145400	5434255	2550	2550	2550	2550	0
369	20240607	145300	5434255	2550	2550	2550	2550	0
370	20240607	145200	5434255	2550	2550	2550	2550	0
371	20240607	145100	5434255	2550	2550	2550	2550	0
372	20240607	145000	5434255	2550	2555	2555	2550	144
373	20240607	144900	5066600	2550	2550	2550	2550	0
374	20240607	144800	5066600	2550	2550	2550	2550	0
375	20240607	144700	5066600	2550	2550	2550	2550	0
376	20240607	144600	5066600	2550	2550	2550	2550	0
377	20240607	144500	5066600	2550	2550	2550	2550	0
378	20240607	144400	5066600	2550	2550	2550	2550	0
379	20240607	144300	5066600	2550	2550	2550	2550	0
380	20240607	144200	5066600	2550	2550	2550	2550	0
381	20240607	144100	5066600	2550	2550	2550	2550	0
382	20240607	144000	5066600	2550	2550	2550	2550	0
383	20240607	143900	5066600	2550	2550	2550	2550	0
384	20240607	143800	5066600	2550	2550	2550	2550	0
385	20240607	143700	5066600	2550	2550	2550	2550	0
386	20240607	143600	5066600	2550	2550	2550	2550	0
387	20240607	143500	5066600	2550	2550	2550	2550	0
388	20240607	143400	5066600	2550	2550	2550	2550	0
389	20240607	143300	5066600	2550	2550	2550	2550	0
390	20240607	143200	5066600	2550	2550	2550	2550	0
391	20240607	143100	5066600	2550	2550	2550	2550	0
392	20240607	143000	5066600	2550	2550	2550	2550	0
393	20240607	142900	5066600	2550	2550	2550	2550	0
394	20240607	142800	5066600	2550	2550	2550	2550	0
395	20240607	142700	5066600	2550	2550	2550	2550	0
396	20240607	142600	5066600	2550	2550	2550	2550	0
397	20240607	142500	5066600	2550	2550	2550	2550	0
398	20240607	142400	5066600	2550	2550	2550	2550	0
399	20240607	142300	5066600	2550	2550	2550	2550	0
400	20240607	142200	5066600	2550	2550	2550	2550	0
401	20240607	142100	5066600	2550	2550	2550	2550	1
402	20240607	142000	5064050	2865	2865	2865	2865	0
403	20240607	141900	5064050	2865	2865	2865	2865	0
404	20240607	141800	5064050	2865	2865	2865	2865	0
405	20240607	141700	5064050	2865	2865	2865	2865	0
406	20240607	141600	5064050	2865	2865	2865	2865	0
407	20240607	141500	5064050	2865	2865	2865	2865	0
408	20240607	141400	5064050	2865	2865	2865	2865	0
409	20240607	141300	5064050	2865	2865	2865	2865	0
410	20240607	141200	5064050	2865	2865	2865	2865	0
411	20240607	141100	5064050	2865	2865	2865	2865	0
412	20240607	141000	5064050	2865	2865	2865	2865	0
413	20240607	140900	5064050	2865	2865	2865	2865	0
414	20240607	140800	5064050	2865	2865	2865	2865	0
415	20240607	140700	5064050	2865	2865	2865	2865	0
416	20240607	140600	5064050	2865	2865	2865	2865	0
417	20240607	140500	5064050	2865	2865	2865	2865	0
418	20240607	140400	5064050	2865	2865	2865	2865	0
419	20240607	140300	5064050	2865	2865	2865	2865	0
420	20240607	140200	5064050	2865	2865	2865	2865	0
421	20240607	140100	5064050	2865	2865	2865	2865	0
422	20240607	140000	5064050	2865	2865	2865	2865	0
423	20240607	135900	5064050	2865	2865	2865	2865	0
424	20240607	135800	5064050	2865	2865	2865	2865	0
425	20240607	135700	5064050	2865	2865	2865	2865	0
426	20240607	135600	5064050	2865	2865	2865	2865	0
427	20240607	135500	5064050	2865	2865	2865	2865	0
428	20240607	135400	5064050	2865	2865	2865	2865	0
429	20240607	135300	5064050	2865	2865	2865	2865	0
430	20240607	135200	5064050	2865	2865	2865	2865	0
431	20240607	135100	5064050	2865	2865	2865	2865	0
432	20240607	135000	5064050	2865	2865	2865	2865	0
433	20240607	134900	5064050	2865	2865	2865	2865	0
434	20240607	134800	5064050	2865	2865	2865	2865	0
435	20240607	134700	5064050	2865	2865	2865	2865	0
436	20240607	134600	5064050	2865	2865	2865	2865	0
437	20240607	134500	5064050	2865	2865	2865	2865	0
438	20240607	134400	5064050	2865	2865	2865	2865	0
439	20240607	134300	5064050	2865	2865	2865	2865	0
440	20240607	134200	5064050	2865	2865	2865	2865	0
441	20240607	134100	5064050	2865	2865	2865	2865	0
442	20240607	134000	5064050	2865	2865	2865	2865	0
443	20240607	133900	5064050	2865	2865	2865	2865	0
444	20240607	133800	5064050	2865	2865	2865	2865	0
445	20240607	133700	5064050	2865	2865	2865	2865	0
446	20240607	133600	5064050	2865	2865	2865	2865	0
447	20240607	133500	5064050	2865	2865	2865	2865	0
448	20240607	133400	5064050	2865	2865	2865	2865	0
449	20240607	133300	5064050	2865	2865	2865	2865	0
450	20240607	133200	5064050	2865	2865	2865	2865	0
451	20240607	133100	5064050	2865	2865	2865	2865	0
452	20240607	133000	5064050	2865	2865	2865	2865	0
453	20240607	132900	5064050	2865	2865	2865	2865	0
454	20240607	132800	5064050	2865	2865	2865	2865	0
455	20240607	132700	5064050	2865	2865	2865	2865	0
456	20240607	132600	5064050	2865	2865	2865	2865	0
457	20240607	132500	5064050	2865	2865	2865	2865	0
458	20240607	132400	5064050	2865	2865	2865	2865	0
459	20240607	132300	5064050	2865	2865	2865	2865	0
460	20240607	132200	5064050	2865	2865	2865	2865	0
461	20240607	132100	5064050	2865	2865	2865	2865	0
462	20240607	132000	5064050	2865	2865	2865	2865	0
463	20240607	131900	5064050	2865	2865	2865	2865	0
464	20240607	131800	5064050	2865	2865	2865	2865	0
465	20240607	131700	5064050	2865	2865	2865	2865	0
466	20240607	131600	5064050	2865	2865	2865	2865	0
467	20240607	131500	5064050	2865	2865	2865	2865	0
468	20240607	131400	5064050	2865	2860	2865	2860	95
469	20240607	131300	4792325	2865	2865	2865	2865	0
470	20240607	131200	4792325	2865	2865	2865	2865	0
471	20240607	131100	4792325	2865	2865	2865	2865	0
472	20240607	131000	4792325	2865	2865	2865	2865	0
473	20240607	130900	4792325	2865	2865	2865	2865	0
474	20240607	130800	4792325	2865	2865	2865	2865	0
475	20240607	130700	4792325	2865	2865	2865	2865	0
476	20240607	130600	4792325	2865	2865	2865	2865	0
477	20240607	130500	4792325	2865	2865	2865	2865	0
478	20240607	130400	4792325	2865	2865	2865	2865	0
479	20240607	130300	4792325	2865	2865	2865	2865	0
480	20240607	130200	4792325	2865	2865	2865	2865	0
481	20240607	130100	4792325	2865	2865	2865	2865	0
482	20240607	130000	4792325	2865	2865	2865	2865	0
483	20240607	125900	4792325	2865	2865	2865	2865	1
484	20240607	125800	4789460	2555	2555	2555	2555	0
485	20240607	125700	4789460	2555	2555	2555	2555	0
486	20240607	125600	4789460	2555	2555	2555	2555	0
487	20240607	125500	4789460	2555	2555	2555	2555	0
488	20240607	125400	4789460	2555	2555	2555	2555	0
489	20240607	125300	4789460	2555	2555	2555	2555	0
490	20240607	125200	4789460	2555	2555	2555	2555	0
491	20240607	125100	4789460	2555	2555	2555	2555	0
492	20240607	125000	4789460	2555	2555	2555	2555	0
493	20240607	124900	4789460	2555	2555	2555	2555	0
494	20240607	124800	4789460	2555	2555	2555	2555	0
495	20240607	124700	4789460	2555	2555	2555	2555	0
496	20240607	124600	4789460	2555	2555	2555	2555	0
497	20240607	124500	4789460	2555	2555	2555	2555	0
498	20240607	124400	4789460	2555	2555	2555	2555	0
499	20240607	124300	4789460	2555	2555	2555	2555	0
500	20240607	124200	4789460	2555	2555	2555	2555	0
501	20240607	124100	4789460	2555	2555	2555	2555	0
502	20240607	124000	4789460	2555	2555	2555	2555	0
503	20240607	123900	4789460	2555	2555	2555	2555	0
504	20240607	123800	4789460	2555	2555	2555	2555	0
505	20240607	123700	4789460	2555	2555	2555	2555	0
506	20240607	123600	4789460	2555	2555	2555	2555	0
507	20240607	123500	4789460	2555	2555	2555	2555	0
508	20240607	123400	4789460	2555	2560	2560	2555	1091
509	20240607	123300	2001500	2550	2550	2550	2550	0
510	20240607	123200	2001500	2550	2550	2550	2550	0
511	20240607	123100	2001500	2550	2550	2550	2550	0
512	20240607	123000	2001500	2550	2550	2550	2550	0
513	20240607	122900	2001500	2550	2550	2550	2550	0
514	20240607	122800	2001500	2550	2550	2550	2550	0
515	20240607	122700	2001500	2550	2550	2550	2550	0
516	20240607	122600	2001500	2550	2550	2550	2550	0
517	20240607	122500	2001500	2550	2550	2550	2550	0
518	20240607	122400	2001500	2550	2550	2550	2550	0
519	20240607	122300	2001500	2550	2550	2550	2550	0
520	20240607	122200	2001500	2550	2550	2550	2550	0
521	20240607	122100	2001500	2550	2550	2550	2550	0
522	20240607	122000	2001500	2550	2550	2550	2550	0
523	20240607	121900	2001500	2550	2550	2550	2550	0
524	20240607	121800	2001500	2550	2550	2550	2550	0
525	20240607	121700	2001500	2550	2550	2550	2550	0
526	20240607	121600	2001500	2550	2550	2550	2550	0
527	20240607	121500	2001500	2550	2550	2550	2550	100
528	20240607	121400	1746500	2900	2900	2900	2900	0
529	20240607	121300	1746500	2900	2900	2900	2900	0
530	20240607	121200	1746500	2900	2900	2900	2900	0
531	20240607	121100	1746500	2900	2900	2900	2900	0
532	20240607	121000	1746500	2900	2900	2900	2900	0
533	20240607	120900	1746500	2900	2900	2900	2900	0
534	20240607	120800	1746500	2900	2900	2900	2900	0
535	20240607	120700	1746500	2900	2900	2900	2900	0
536	20240607	120600	1746500	2900	2900	2900	2900	0
537	20240607	120500	1746500	2900	2900	2900	2900	0
538	20240607	120400	1746500	2900	2900	2900	2900	0
539	20240607	120300	1746500	2900	2900	2900	2900	0
540	20240607	120200	1746500	2900	2900	2900	2900	0
541	20240607	120100	1746500	2900	2900	2900	2900	0
542	20240607	120000	1746500	2900	2900	2900	2900	0
543	20240607	115900	1746500	2900	2900	2900	2900	0
544	20240607	115800	1746500	2900	2900	2900	2900	0
545	20240607	115700	1746500	2900	2900	2900	2900	0
546	20240607	115600	1746500	2900	2900	2900	2900	0
547	20240607	115500	1746500	2900	2900	2900	2900	0
548	20240607	115400	1746500	2900	2900	2900	2900	0
549	20240607	115300	1746500	2900	2900	2900	2900	0
550	20240607	115200	1746500	2900	2900	2900	2900	0
551	20240607	115100	1746500	2900	2900	2900	2900	0
552	20240607	115000	1746500	2900	2900	2900	2900	0
553	20240607	114900	1746500	2900	2900	2900	2900	0
554	20240607	114800	1746500	2900	2900	2900	2900	0
555	20240607	114700	1746500	2900	2900	2900	2900	0
556	20240607	114600	1746500	2900	2900	2900	2900	0
557	20240607	114500	1746500	2900	2900	2900	2900	0
558	20240607	114400	1746500	2900	2900	2900	2900	0
559	20240607	114300	1746500	2900	2900	2900	2900	0
560	20240607	114200	1746500	2900	2900	2900	2900	0
561	20240607	114100	1746500	2900	2900	2900	2900	0
562	20240607	114000	1746500	2900	2900	2900	2900	0
563	20240607	113900	1746500	2900	2900	2900	2900	0
564	20240607	113800	1746500	2900	2900	2900	2900	0
565	20240607	113700	1746500	2900	2900	2900	2900	0
566	20240607	113600	1746500	2900	2900	2900	2900	0
567	20240607	113500	1746500	2900	2900	2900	2900	0
568	20240607	113400	1746500	2900	2900	2900	2900	0
569	20240607	113300	1746500	2900	2900	2900	2900	0
570	20240607	113200	1746500	2900	2900	2900	2900	0
571	20240607	113100	1746500	2900	2900	2900	2900	0
572	20240607	113000	1746500	2900	2900	2900	2900	0
573	20240607	112900	1746500	2900	2900	2900	2900	0
574	20240607	112800	1746500	2900	2900	2900	2900	0
575	20240607	112700	1746500	2900	2900	2900	2900	0
576	20240607	112600	1746500	2900	2900	2900	2900	0
577	20240607	112500	1746500	2900	2900	2900	2900	0
578	20240607	112400	1746500	2900	2900	2900	2900	0
579	20240607	112300	1746500	2900	2900	2900	2900	0
580	20240607	112200	1746500	2900	2900	2900	2900	0
581	20240607	112100	1746500	2900	2900	2900	2900	0
582	20240607	112000	1746500	2900	2900	2900	2900	0
583	20240607	111900	1746500	2900	2900	2900	2900	0
584	20240607	111800	1746500	2900	2900	2900	2900	0
585	20240607	111700	1746500	2900	2900	2900	2900	0
586	20240607	111600	1746500	2900	2900	2900	2900	0
587	20240607	111500	1746500	2900	2900	2900	2900	0
588	20240607	111400	1746500	2900	2900	2900	2900	0
589	20240607	111300	1746500	2900	2900	2900	2900	0
590	20240607	111200	1746500	2900	2900	2900	2900	0
591	20240607	111100	1746500	2900	2900	2900	2900	0
592	20240607	111000	1746500	2900	2900	2900	2900	0
593	20240607	110900	1746500	2900	2900	2900	2900	0
594	20240607	110800	1746500	2900	2900	2900	2900	0
595	20240607	110700	1746500	2900	2900	2900	2900	0
596	20240607	110600	1746500	2900	2900	2900	2900	0
597	20240607	110500	1746500	2900	2900	2900	2900	0
598	20240607	110400	1746500	2900	2900	2900	2900	0
599	20240607	110300	1746500	2900	2900	2900	2900	0
600	20240607	110200	1746500	2900	2900	2900	2900	0
601	20240607	110100	1746500	2900	2900	2900	2900	0
602	20240607	110000	1746500	2900	2900	2900	2900	0
603	20240607	105900	1746500	2900	2900	2900	2900	0
604	20240607	105800	1746500	2900	2900	2900	2900	0
605	20240607	105700	1746500	2900	2900	2900	2900	0
606	20240607	105600	1746500	2900	2900	2900	2900	0
607	20240607	105500	1746500	2900	2900	2900	2900	0
608	20240607	105400	1746500	2900	2900	2900	2900	0
609	20240607	105300	1746500	2900	2900	2900	2900	0
610	20240607	105200	1746500	2900	2900	2900	2900	0
611	20240607	105100	1746500	2900	2900	2900	2900	0
612	20240607	105000	1746500	2900	2900	2900	2900	0
613	20240607	104900	1746500	2900	2900	2900	2900	0
614	20240607	104800	1746500	2900	2900	2900	2900	1
615	20240607	104700	1743600	2550	2550	2550	2550	0
616	20240607	104600	1743600	2550	2550	2550	2550	0
617	20240607	104500	1743600	2550	2550	2550	2550	0
618	20240607	104400	1743600	2550	2550	2550	2550	0
619	20240607	104300	1743600	2550	2550	2550	2550	0
620	20240607	104200	1743600	2550	2550	2550	2550	0
621	20240607	104100	1743600	2550	2550	2550	2550	0
622	20240607	104000	1743600	2550	2550	2550	2550	0
623	20240607	103900	1743600	2550	2550	2550	2550	0
624	20240607	103800	1743600	2550	2550	2550	2550	0
625	20240607	103700	1743600	2550	2550	2550	2550	0
626	20240607	103600	1743600	2550	2550	2550	2550	0
627	20240607	103500	1743600	2550	2550	2550	2550	0
628	20240607	103400	1743600	2550	2550	2550	2550	0
629	20240607	103300	1743600	2550	2550	2550	2550	0
630	20240607	103200	1743600	2550	2550	2550	2550	0
631	20240607	103100	1743600	2550	2550	2550	2550	0
632	20240607	103000	1743600	2550	2550	2550	2550	0
633	20240607	102900	1743600	2550	2550	2550	2550	0
634	20240607	102800	1743600	2550	2550	2550	2550	0
635	20240607	102700	1743600	2550	2550	2550	2550	0
636	20240607	102600	1743600	2550	2550	2550	2550	0
637	20240607	102500	1743600	2550	2550	2550	2550	0
638	20240607	102400	1743600	2550	2550	2550	2550	0
639	20240607	102300	1743600	2550	2550	2550	2550	0
640	20240607	102200	1743600	2550	2550	2550	2550	0
641	20240607	102100	1743600	2550	2550	2550	2550	0
642	20240607	102000	1743600	2550	2550	2550	2550	0
643	20240607	101900	1743600	2550	2550	2550	2550	0
644	20240607	101800	1743600	2550	2550	2550	2550	0
645	20240607	101700	1743600	2550	2550	2550	2550	0
646	20240607	101600	1743600	2550	2550	2550	2550	0
647	20240607	101500	1743600	2550	2550	2550	2550	0
648	20240607	101400	1743600	2550	2550	2550	2550	0
649	20240607	101300	1743600	2550	2550	2550	2550	0
650	20240607	101200	1743600	2550	2550	2550	2550	0
651	20240607	101100	1743600	2550	2550	2550	2550	0
652	20240607	101000	1743600	2550	2600	2600	2550	198
653	20240607	100900	1238650	2600	2600	2600	2600	0
654	20240607	100800	1238650	2600	2600	2600	2600	0
655	20240607	100700	1238650	2600	2600	2600	2600	0
656	20240607	100600	1238650	2600	2600	2600	2600	0
657	20240607	100500	1238650	2600	2600	2600	2600	0
658	20240607	100400	1238650	2600	2600	2600	2600	0
659	20240607	100300	1238650	2600	2600	2600	2600	0
660	20240607	100200	1238650	2600	2600	2600	2600	0
661	20240607	100100	1238650	2600	2600	2600	2600	0
662	20240607	100000	1238650	2600	2600	2600	2600	0
663	20240607	095900	1238650	2600	2600	2600	2600	199
664	20240607	095800	721250	2950	2950	2950	2950	0
665	20240607	095700	721250	2950	2950	2950	2950	0
666	20240607	095600	721250	2950	2950	2950	2950	0
667	20240607	095500	721250	2950	2950	2950	2950	0
668	20240607	095400	721250	2950	2950	2950	2950	0
669	20240607	095300	721250	2950	2950	2950	2950	0
670	20240607	095200	721250	2950	2950	2950	2950	0
671	20240607	095100	721250	2950	2950	2950	2950	0
672	20240607	095000	721250	2950	2950	2950	2950	0
673	20240607	094900	721250	2950	2950	2950	2950	0
674	20240607	094800	721250	2950	2950	2950	2950	0
675	20240607	094700	721250	2950	2950	2950	2950	0
676	20240607	094600	721250	2950	2950	2950	2950	0
677	20240607	094500	721250	2950	2950	2950	2950	0
678	20240607	094400	721250	2950	2950	2950	2950	0
679	20240607	094300	721250	2950	2950	2950	2950	0
680	20240607	094200	721250	2950	2950	2950	2950	0
681	20240607	094100	721250	2950	2950	2950	2950	0
682	20240607	094000	721250	2950	2950	2950	2950	0
683	20240607	093900	721250	2950	2950	2950	2950	0
684	20240607	093800	721250	2950	2950	2950	2950	0
685	20240607	093700	721250	2950	2950	2950	2950	0
686	20240607	093600	721250	2950	2950	2950	2950	0
687	20240607	093500	721250	2950	2950	2950	2950	0
688	20240607	093400	721250	2950	2950	2950	2950	0
689	20240607	093300	721250	2950	2950	2950	2950	0
690	20240607	093200	721250	2950	2950	2950	2950	0
691	20240607	093100	721250	2950	2950	2950	2950	0
692	20240607	093000	721250	2950	2950	2950	2950	0
693	20240607	092900	721250	2950	2950	2950	2950	0
694	20240607	092800	721250	2950	2950	2950	2950	1
695	20240607	092700	718300	2470	2470	2470	2470	0
696	20240607	092600	718300	2470	2470	2470	2470	0
697	20240607	092500	718300	2470	2470	2470	2470	0
698	20240607	092400	718300	2470	2470	2470	2470	0
699	20240607	092300	718300	2470	2510	2510	2470	288
700	20240607	092200	0	2850	2850	2850	2850	0
701	20240607	092100	0	2850	2850	2850	2850	0
702	20240607	092000	0	2850	2850	2850	2850	0
703	20240607	091900	0	2850	2850	2850	2850	0
704	20240607	091800	0	2850	2850	2850	2850	0
705	20240607	091700	0	2850	2850	2850	2850	0
706	20240607	091600	0	2850	2850	2850	2850	0
707	20240607	091500	0	2850	2850	2850	2850	0
708	20240607	091400	0	2850	2850	2850	2850	0
709	20240607	091300	0	2850	2850	2850	2850	0
710	20240607	091200	0	2850	2850	2850	2850	0
711	20240607	091100	0	2850	2850	2850	2850	0
712	20240607	091000	0	2850	2850	2850	2850	0
713	20240607	090900	0	2850	2850	2850	2850	0
714	20240607	090800	0	2850	2850	2850	2850	0
715	20240607	090700	0	2850	2850	2850	2850	0
716	20240607	090600	0	2850	2850	2850	2850	0
717	20240607	090500	0	2850	2850	2850	2850	0
718	20240607	090400	0	2850	2850	2850	2850	0
719	20240607	090300	0	2850	2850	2850	2850	0
720	20240607	090200	0	2850	2850	2850	2850	0
721	20240607	090100	0	2850	2850	2850	2850	0
722	20240607	090000	0	2850	2850	2850	2850	0