KissMeData/311060/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211200	2639270	4470	4470	4470	4470	101
3	20240604	211100	2639270	4470	4470	4470	4470	0
4	20240604	211000	2639270	4470	4470	4470	4470	0
5	20240604	210900	2639270	4470	4470	4470	4470	0
6	20240604	210800	2639270	4470	4470	4470	4470	0
7	20240604	210700	2639270	4470	4470	4470	4470	0
8	20240604	210600	2639270	4470	4470	4470	4470	0
9	20240604	210500	2639270	4470	4470	4470	4470	0
10	20240604	210400	2639270	4470	4470	4470	4470	0
11	20240604	210300	2639270	4470	4470	4470	4470	0
12	20240604	210200	2639270	4470	4470	4470	4470	0
13	20240604	210100	2639270	4470	4470	4470	4470	0
14	20240604	210000	2639270	4470	4470	4470	4470	0
15	20240604	205900	2639270	4470	4470	4470	4470	0
16	20240604	205800	2639270	4470	4470	4470	4470	0
17	20240604	205700	2639270	4470	4470	4470	4470	0
18	20240604	205600	2639270	4470	4470	4470	4470	0
19	20240604	205500	2639270	4470	4470	4470	4470	0
20	20240604	205400	2639270	4470	4470	4470	4470	0
21	20240604	205300	2639270	4470	4470	4470	4470	0
22	20240604	205200	2639270	4470	4470	4470	4470	0
23	20240604	205100	2639270	4470	4470	4470	4470	0
24	20240604	205000	2639270	4470	4470	4470	4470	0
25	20240604	204900	2639270	4470	4470	4470	4470	0
26	20240604	204800	2639270	4470	4470	4470	4470	0
27	20240604	204700	2639270	4470	4470	4470	4470	0
28	20240604	204600	2639270	4470	4470	4470	4470	0
29	20240604	204500	2639270	4470	4470	4470	4470	0
30	20240604	204400	2639270	4470	4470	4470	4470	0
31	20240604	204300	2639270	4470	4470	4470	4470	0
32	20240604	204200	2639270	4470	4470	4470	4470	101
33	20240604	204100	2639270	4470	4470	4470	4470	0
34	20240604	204000	2639270	4470	4470	4470	4470	0
35	20240604	203900	2639270	4470	4470	4470	4470	0
36	20240604	203800	2639270	4470	4470	4470	4470	0
37	20240604	203700	2639270	4470	4470	4470	4470	0
38	20240604	203600	2639270	4470	4470	4470	4470	0
39	20240604	203500	2639270	4470	4470	4470	4470	0
40	20240604	203400	2639270	4470	4470	4470	4470	0
41	20240604	203300	2639270	4470	4470	4470	4470	0
42	20240604	203200	2639270	4470	4470	4470	4470	0
43	20240604	203100	2639270	4470	4470	4470	4470	0
44	20240604	203000	2639270	4470	4470	4470	4470	0
45	20240604	202900	2639270	4470	4470	4470	4470	0
46	20240604	202800	2639270	4470	4470	4470	4470	0
47	20240604	202700	2639270	4470	4470	4470	4470	0
48	20240604	202600	2639270	4470	4470	4470	4470	0
49	20240604	202500	2639270	4470	4470	4470	4470	0
50	20240604	202400	2639270	4470	4470	4470	4470	0
51	20240604	202300	2639270	4470	4470	4470	4470	0
52	20240604	202200	2639270	4470	4470	4470	4470	0
53	20240604	202100	2639270	4470	4470	4470	4470	0
54	20240604	202000	2639270	4470	4470	4470	4470	0
55	20240604	201900	2639270	4470	4470	4470	4470	0
56	20240604	201800	2639270	4470	4470	4470	4470	0
57	20240604	201700	2639270	4470	4470	4470	4470	0
58	20240604	201600	2639270	4470	4470	4470	4470	0
59	20240604	201500	2639270	4470	4470	4470	4470	0
60	20240604	201400	2639270	4470	4470	4470	4470	0
61	20240604	201300	2639270	4470	4470	4470	4470	0
62	20240604	201200	2639270	4470	4470	4470	4470	101
63	20240604	201100	2639270	4470	4470	4470	4470	0
64	20240604	201000	2639270	4470	4470	4470	4470	0
65	20240604	200900	2639270	4470	4470	4470	4470	0
66	20240604	200800	2639270	4470	4470	4470	4470	0
67	20240604	200700	2639270	4470	4470	4470	4470	0
68	20240604	200600	2639270	4470	4470	4470	4470	0
69	20240604	200500	2639270	4470	4470	4470	4470	0
70	20240604	200400	2639270	4470	4470	4470	4470	0
71	20240604	200300	2639270	4470	4470	4470	4470	0
72	20240604	200200	2639270	4470	4470	4470	4470	0
73	20240604	200100	2639270	4470	4470	4470	4470	0
74	20240604	200000	2639270	4470	4470	4470	4470	0
75	20240604	195900	2639270	4470	4470	4470	4470	0
76	20240604	195800	2639270	4470	4470	4470	4470	0
77	20240604	195700	2639270	4470	4470	4470	4470	0
78	20240604	195600	2639270	4470	4470	4470	4470	0
79	20240604	195500	2639270	4470	4470	4470	4470	0
80	20240604	195400	2639270	4470	4470	4470	4470	0
81	20240604	195300	2639270	4470	4470	4470	4470	0
82	20240604	195200	2639270	4470	4470	4470	4470	0
83	20240604	195100	2639270	4470	4470	4470	4470	0
84	20240604	195000	2639270	4470	4470	4470	4470	0
85	20240604	194900	2639270	4470	4470	4470	4470	0
86	20240604	194800	2639270	4470	4470	4470	4470	0
87	20240604	194700	2639270	4470	4470	4470	4470	0
88	20240604	194600	2639270	4470	4470	4470	4470	0
89	20240604	194500	2639270	4470	4470	4470	4470	0
90	20240604	194400	2639270	4470	4470	4470	4470	0
91	20240604	194300	2639270	4470	4470	4470	4470	0
92	20240604	194200	2639270	4470	4470	4470	4470	101
93	20240604	194100	2639270	4470	4470	4470	4470	0
94	20240604	194000	2639270	4470	4470	4470	4470	0
95	20240604	193900	2639270	4470	4470	4470	4470	0
96	20240604	193800	2639270	4470	4470	4470	4470	0
97	20240604	193700	2639270	4470	4470	4470	4470	0
98	20240604	193600	2639270	4470	4470	4470	4470	0
99	20240604	193500	2639270	4470	4470	4470	4470	0
100	20240604	193400	2639270	4470	4470	4470	4470	0
101	20240604	193300	2639270	4470	4470	4470	4470	0
102	20240604	193200	2639270	4470	4470	4470	4470	0
103	20240604	193100	2639270	4470	4470	4470	4470	0
104	20240604	193000	2639270	4470	4470	4470	4470	0
105	20240604	192900	2639270	4470	4470	4470	4470	0
106	20240604	192800	2639270	4470	4470	4470	4470	0
107	20240604	192700	2639270	4470	4470	4470	4470	0
108	20240604	192600	2639270	4470	4470	4470	4470	0
109	20240604	192500	2639270	4470	4470	4470	4470	0
110	20240604	192400	2639270	4470	4470	4470	4470	0
111	20240604	192300	2639270	4470	4470	4470	4470	0
112	20240604	192200	2639270	4470	4470	4470	4470	0
113	20240604	192100	2639270	4470	4470	4470	4470	0
114	20240604	192000	2639270	4470	4470	4470	4470	0
115	20240604	191900	2639270	4470	4470	4470	4470	0
116	20240604	191800	2639270	4470	4470	4470	4470	0
117	20240604	191700	2639270	4470	4470	4470	4470	0
118	20240604	191600	2639270	4470	4470	4470	4470	0
119	20240604	191500	2639270	4470	4470	4470	4470	0
120	20240604	191400	2639270	4470	4470	4470	4470	0
121	20240604	191300	2639270	4470	4470	4470	4470	0
122	20240604	191200	2639270	4470	4470	4470	4470	101
123	20240604	191100	2639270	4470	4470	4470	4470	0
124	20240604	191000	2639270	4470	4470	4470	4470	0
125	20240604	190900	2639270	4470	4470	4470	4470	0
126	20240604	190800	2639270	4470	4470	4470	4470	0
127	20240604	190700	2639270	4470	4470	4470	4470	0
128	20240604	190600	2639270	4470	4470	4470	4470	0
129	20240604	190500	2639270	4470	4470	4470	4470	0
130	20240604	190400	2639270	4470	4470	4470	4470	0
131	20240604	190300	2639270	4470	4470	4470	4470	0
132	20240604	190200	2639270	4470	4470	4470	4470	0
133	20240604	190100	2639270	4470	4470	4470	4470	0
134	20240604	190000	2639270	4470	4470	4470	4470	0
135	20240604	185900	2639270	4470	4470	4470	4470	0
136	20240604	185800	2639270	4470	4470	4470	4470	0
137	20240604	185700	2639270	4470	4470	4470	4470	0
138	20240604	185600	2639270	4470	4470	4470	4470	0
139	20240604	185500	2639270	4470	4470	4470	4470	0
140	20240604	185400	2639270	4470	4470	4470	4470	0
141	20240604	185300	2639270	4470	4470	4470	4470	0
142	20240604	185200	2639270	4470	4470	4470	4470	0
143	20240604	185100	2639270	4470	4470	4470	4470	0
144	20240604	185000	2639270	4470	4470	4470	4470	0
145	20240604	184900	2639270	4470	4470	4470	4470	0
146	20240604	184800	2639270	4470	4470	4470	4470	0
147	20240604	184700	2639270	4470	4470	4470	4470	0
148	20240604	184600	2639270	4470	4470	4470	4470	0
149	20240604	184500	2639270	4470	4470	4470	4470	0
150	20240604	184400	2639270	4470	4470	4470	4470	0
151	20240604	184300	2639270	4470	4470	4470	4470	0
152	20240604	184200	2639270	4470	4470	4470	4470	101
153	20240604	184100	2639270	4470	4470	4470	4470	0
154	20240604	184000	2639270	4470	4470	4470	4470	0
155	20240604	183900	2639270	4470	4470	4470	4470	0
156	20240604	183800	2639270	4470	4470	4470	4470	0
157	20240604	183700	2639270	4470	4470	4470	4470	0
158	20240604	183600	2639270	4470	4470	4470	4470	0
159	20240604	183500	2639270	4470	4470	4470	4470	0
160	20240604	183400	2639270	4470	4470	4470	4470	0
161	20240604	183300	2639270	4470	4470	4470	4470	0
162	20240604	183200	2639270	4470	4470	4470	4470	0
163	20240604	183100	2639270	4470	4470	4470	4470	0
164	20240604	183000	2639270	4470	4470	4470	4470	0
165	20240604	182900	2639270	4470	4470	4470	4470	0
166	20240604	182800	2639270	4470	4470	4470	4470	0
167	20240604	182700	2639270	4470	4470	4470	4470	0
168	20240604	182600	2639270	4470	4470	4470	4470	0
169	20240604	182500	2639270	4470	4470	4470	4470	0
170	20240604	182400	2639270	4470	4470	4470	4470	0
171	20240604	182300	2639270	4470	4470	4470	4470	0
172	20240604	182200	2639270	4470	4470	4470	4470	0
173	20240604	182100	2639270	4470	4470	4470	4470	0
174	20240604	182000	2639270	4470	4470	4470	4470	0
175	20240604	181900	2639270	4470	4470	4470	4470	0
176	20240604	181800	2639270	4470	4470	4470	4470	0
177	20240604	181700	2639270	4470	4470	4470	4470	0
178	20240604	181600	2639270	4470	4470	4470	4470	0
179	20240604	181500	2639270	4470	4470	4470	4470	0
180	20240604	181400	2639270	4470	4470	4470	4470	0
181	20240604	181300	2639270	4470	4470	4470	4470	0
182	20240604	181200	2639270	4470	4470	4470	4470	101
183	20240604	181100	2639270	4470	4470	4470	4470	0
184	20240604	181000	2639270	4470	4470	4470	4470	0
185	20240604	180900	2639270	4470	4470	4470	4470	0
186	20240604	180800	2639270	4470	4470	4470	4470	0
187	20240604	180700	2639270	4470	4470	4470	4470	0
188	20240604	180600	2639270	4470	4470	4470	4470	0
189	20240604	180500	2639270	4470	4470	4470	4470	0
190	20240604	180400	2639270	4470	4470	4470	4470	0
191	20240604	180300	2639270	4470	4470	4470	4470	0
192	20240604	180200	2639270	4470	4470	4470	4470	0
193	20240604	180100	2639270	4470	4470	4470	4470	0
194	20240604	180000	2639270	4470	4470	4470	4470	0
195	20240604	175900	2639270	4470	4470	4470	4470	0
196	20240604	175800	2639270	4470	4470	4470	4470	0
197	20240604	175700	2639270	4470	4470	4470	4470	0
198	20240604	175600	2639270	4470	4470	4470	4470	0
199	20240604	175500	2639270	4470	4470	4470	4470	0
200	20240604	175400	2639270	4470	4470	4470	4470	0
201	20240604	175300	2639270	4470	4470	4470	4470	0
202	20240604	175200	2639270	4470	4470	4470	4470	0
203	20240604	175100	2639270	4470	4470	4470	4470	0
204	20240604	175000	2639270	4470	4470	4470	4470	0
205	20240604	174900	2639270	4470	4470	4470	4470	0
206	20240604	174800	2639270	4470	4470	4470	4470	0
207	20240604	174700	2639270	4470	4470	4470	4470	0
208	20240604	174600	2639270	4470	4470	4470	4470	0
209	20240604	174500	2639270	4470	4470	4470	4470	0
210	20240604	174400	2639270	4470	4470	4470	4470	0
211	20240604	174300	2639270	4470	4470	4470	4470	0
212	20240604	174200	2639270	4470	4470	4470	4470	101
213	20240604	174100	2639270	4470	4470	4470	4470	0
214	20240604	174000	2639270	4470	4470	4470	4470	0
215	20240604	173900	2639270	4470	4470	4470	4470	0
216	20240604	173800	2639270	4470	4470	4470	4470	0
217	20240604	173700	2639270	4470	4470	4470	4470	0
218	20240604	173600	2639270	4470	4470	4470	4470	0
219	20240604	173500	2639270	4470	4470	4470	4470	0
220	20240604	173400	2639270	4470	4470	4470	4470	0
221	20240604	173300	2639270	4470	4470	4470	4470	0
222	20240604	173200	2639270	4470	4470	4470	4470	0
223	20240604	173100	2639270	4470	4470	4470	4470	0
224	20240604	173000	2639270	4470	4470	4470	4470	0
225	20240604	172900	2639270	4470	4470	4470	4470	0
226	20240604	172800	2639270	4470	4470	4470	4470	0
227	20240604	172700	2639270	4470	4470	4470	4470	0
228	20240604	172600	2639270	4470	4470	4470	4470	0
229	20240604	172500	2639270	4470	4470	4470	4470	0
230	20240604	172400	2639270	4470	4470	4470	4470	0
231	20240604	172300	2639270	4470	4470	4470	4470	0
232	20240604	172200	2639270	4470	4470	4470	4470	0
233	20240604	172100	2639270	4470	4470	4470	4470	0
234	20240604	172000	2639270	4470	4470	4470	4470	0
235	20240604	171900	2639270	4470	4470	4470	4470	0
236	20240604	171800	2639270	4470	4470	4470	4470	0
237	20240604	171700	2639270	4470	4470	4470	4470	0
238	20240604	171600	2639270	4470	4470	4470	4470	0
239	20240604	171500	2639270	4470	4470	4470	4470	0
240	20240604	171400	2639270	4470	4470	4470	4470	0
241	20240604	171300	2639270	4470	4470	4470	4470	0
242	20240604	171200	2639270	4470	4470	4470	4470	101
243	20240604	171100	2639270	4470	4470	4470	4470	0
244	20240604	171000	2639270	4470	4470	4470	4470	0
245	20240604	170900	2639270	4470	4470	4470	4470	0
246	20240604	170800	2639270	4470	4470	4470	4470	0
247	20240604	170700	2639270	4470	4470	4470	4470	0
248	20240604	170600	2639270	4470	4470	4470	4470	0
249	20240604	170500	2639270	4470	4470	4470	4470	0
250	20240604	170400	2639270	4470	4470	4470	4470	0
251	20240604	170300	2639270	4470	4470	4470	4470	0
252	20240604	170200	2639270	4470	4470	4470	4470	0
253	20240604	170100	2639270	4470	4470	4470	4470	0
254	20240604	170000	2639270	4470	4470	4470	4470	0
255	20240604	165900	2639270	4470	4470	4470	4470	0
256	20240604	165800	2639270	4470	4470	4470	4470	0
257	20240604	165700	2639270	4470	4470	4470	4470	0
258	20240604	165600	2639270	4470	4470	4470	4470	0
259	20240604	165500	2639270	4470	4470	4470	4470	0
260	20240604	165400	2639270	4470	4470	4470	4470	0
261	20240604	165300	2639270	4470	4470	4470	4470	0
262	20240604	165200	2639270	4470	4470	4470	4470	0
263	20240604	165100	2639270	4470	4470	4470	4470	0
264	20240604	165000	2639270	4470	4470	4470	4470	0
265	20240604	164900	2639270	4470	4470	4470	4470	0
266	20240604	164800	2639270	4470	4470	4470	4470	0
267	20240604	164700	2639270	4470	4470	4470	4470	0
268	20240604	164600	2639270	4470	4470	4470	4470	0
269	20240604	164500	2639270	4470	4470	4470	4470	0
270	20240604	164400	2639270	4470	4470	4470	4470	0
271	20240604	164300	2639270	4470	4470	4470	4470	0
272	20240604	164200	2639270	4470	4470	4470	4470	101
273	20240604	164100	2639270	4470	4470	4470	4470	0
274	20240604	164000	2639270	4470	4470	4470	4470	0
275	20240604	163900	2639270	4470	4470	4470	4470	0
276	20240604	163800	2639270	4470	4470	4470	4470	0
277	20240604	163700	2639270	4470	4470	4470	4470	0
278	20240604	163600	2639270	4470	4470	4470	4470	0
279	20240604	163500	2639270	4470	4470	4470	4470	0
280	20240604	163400	2639270	4470	4470	4470	4470	0
281	20240604	163300	2639270	4470	4470	4470	4470	0
282	20240604	163200	2639270	4470	4470	4470	4470	0
283	20240604	163100	2639270	4470	4470	4470	4470	0
284	20240604	163000	2639270	4470	4470	4470	4470	0
285	20240604	162900	2639270	4470	4470	4470	4470	0
286	20240604	162800	2639270	4470	4470	4470	4470	0
287	20240604	162700	2639270	4470	4470	4470	4470	0
288	20240604	162600	2639270	4470	4470	4470	4470	0
289	20240604	162500	2639270	4470	4470	4470	4470	0
290	20240604	162400	2639270	4470	4470	4470	4470	0
291	20240604	162300	2639270	4470	4470	4470	4470	0
292	20240604	162200	2639270	4470	4470	4470	4470	0
293	20240604	162100	2639270	4470	4470	4470	4470	0
294	20240604	162000	2639270	4470	4470	4470	4470	0
295	20240604	161900	2639270	4470	4470	4470	4470	0
296	20240604	161800	2639270	4470	4470	4470	4470	0
297	20240604	161700	2639270	4470	4470	4470	4470	0
298	20240604	161600	2639270	4470	4470	4470	4470	0
299	20240604	161500	2639270	4470	4470	4470	4470	0
300	20240604	161400	2639270	4470	4470	4470	4470	0
301	20240604	161300	2639270	4470	4470	4470	4470	0
302	20240604	161200	2639270	4470	4470	4470	4470	101
303	20240604	161100	2639270	4470	4470	4470	4470	0
304	20240604	161000	2639270	4470	4470	4470	4470	0
305	20240604	160900	2639270	4470	4470	4470	4470	0
306	20240604	160800	2639270	4470	4470	4470	4470	0
307	20240604	160700	2639270	4470	4470	4470	4470	0
308	20240604	160600	2639270	4470	4470	4470	4470	0
309	20240604	160500	2639270	4470	4470	4470	4470	0
310	20240604	160400	2639270	4470	4470	4470	4470	0
311	20240604	160300	2639270	4470	4470	4470	4470	0
312	20240604	160200	2639270	4470	4470	4470	4470	0
313	20240604	160100	2639270	4470	4470	4470	4470	0
314	20240604	160000	2639270	4470	4470	4470	4470	0
315	20240604	155900	2639270	4470	4470	4470	4470	0
316	20240604	155800	2639270	4470	4470	4470	4470	0
317	20240604	155700	2639270	4470	4470	4470	4470	0
318	20240604	155600	2639270	4470	4470	4470	4470	0
319	20240604	155500	2639270	4470	4470	4470	4470	0
320	20240604	155400	2639270	4470	4470	4470	4470	0
321	20240604	155300	2639270	4470	4470	4470	4470	0
322	20240604	155200	2639270	4470	4470	4470	4470	0
323	20240604	155100	2639270	4470	4470	4470	4470	0
324	20240604	155000	2639270	4470	4470	4470	4470	0
325	20240604	154900	2639270	4470	4470	4470	4470	0
326	20240604	154800	2639270	4470	4470	4470	4470	0
327	20240604	154700	2639270	4470	4470	4470	4470	0
328	20240604	154600	2639270	4470	4470	4470	4470	0
329	20240604	154500	2639270	4470	4470	4470	4470	0
330	20240604	154400	2639270	4470	4470	4470	4470	0
331	20240604	154300	2639270	4470	4470	4470	4470	0
332	20240604	154200	2639270	4470	4470	4470	4470	101
333	20240604	154100	2639270	4470	4470	4470	4470	0
334	20240604	154000	2639270	4470	4470	4470	4470	0
335	20240604	153900	2639270	4470	4470	4470	4470	0
336	20240604	153800	2639270	4470	4470	4470	4470	0
337	20240604	153700	2639270	4470	4470	4470	4470	0
338	20240604	153600	2639270	4470	4470	4470	4470	0
339	20240604	153500	2639270	4470	4470	4470	4470	0
340	20240604	153400	2639270	4470	4470	4470	4470	0
341	20240604	153300	2639270	4470	4470	4470	4470	0
342	20240604	153200	2639270	4470	4470	4470	4470	0
343	20240604	153100	2639270	4470	4470	4470	4470	0
344	20240604	153000	2639270	4470	4470	4470	4470	101
345	20240604	152900	2187800	4450	4450	4450	4450	0
346	20240604	152800	2187800	4450	4450	4450	4450	0
347	20240604	152700	2187800	4450	4450	4450	4450	0
348	20240604	152600	2187800	4450	4450	4450	4450	0
349	20240604	152500	2187800	4450	4450	4450	4450	0
350	20240604	152400	2187800	4450	4450	4450	4450	0
351	20240604	152300	2187800	4450	4450	4450	4450	0
352	20240604	152200	2187800	4450	4450	4450	4450	0
353	20240604	152100	2187800	4450	4450	4450	4450	0
354	20240604	152000	2187800	4450	4450	4450	4450	0
355	20240604	151900	2187800	4450	4450	4450	4450	0
356	20240604	151800	2187800	4450	4450	4450	4450	0
357	20240604	151700	2187800	4450	4450	4450	4450	0
358	20240604	151600	2187800	4450	4450	4450	4450	0
359	20240604	151500	2187800	4450	4450	4450	4450	0
360	20240604	151400	2187800	4450	4450	4450	4450	0
361	20240604	151300	2187800	4450	4450	4450	4450	0
362	20240604	151200	2187800	4450	4450	4450	4450	0
363	20240604	151100	2187800	4450	4450	4450	4450	0
364	20240604	151000	2187800	4450	4450	4450	4450	0
365	20240604	150900	2187800	4450	4450	4450	4450	0
366	20240604	150800	2187800	4450	4450	4450	4450	0
367	20240604	150700	2187800	4450	4450	4450	4450	0
368	20240604	150600	2187800	4450	4450	4450	4450	0
369	20240604	150500	2187800	4450	4450	4450	4450	0
370	20240604	150400	2187800	4450	4450	4450	4450	0
371	20240604	150300	2187800	4450	4450	4450	4450	0
372	20240604	150200	2187800	4450	4450	4450	4450	0
373	20240604	150100	2187800	4450	4450	4450	4450	0
374	20240604	150000	2187800	4450	4450	4450	4450	0
375	20240604	145900	2187800	4450	4450	4450	4450	0
376	20240604	145800	2187800	4450	4450	4450	4450	0
377	20240604	145700	2187800	4450	4450	4450	4450	0
378	20240604	145600	2187800	4450	4450	4450	4450	0
379	20240604	145500	2187800	4450	4450	4450	4450	0
380	20240604	145400	2187800	4450	4450	4450	4450	0
381	20240604	145300	2187800	4450	4450	4450	4450	0
382	20240604	145200	2187800	4450	4450	4450	4450	30
383	20240604	145100	2054300	4450	4450	4450	4450	0
384	20240604	145000	2054300	4450	4450	4450	4450	0
385	20240604	144900	2054300	4450	4450	4450	4450	0
386	20240604	144800	2054300	4450	4450	4450	4450	0
387	20240604	144700	2054300	4450	4450	4450	4450	0
388	20240604	144600	2054300	4450	4450	4450	4450	0
389	20240604	144500	2054300	4450	4450	4450	4450	0
390	20240604	144400	2054300	4450	4450	4450	4450	0
391	20240604	144300	2054300	4450	4450	4450	4450	0
392	20240604	144200	2054300	4450	4450	4450	4450	0
393	20240604	144100	2054300	4450	4450	4450	4450	0
394	20240604	144000	2054300	4450	4450	4450	4450	0
395	20240604	143900	2054300	4450	4450	4450	4450	0
396	20240604	143800	2054300	4450	4450	4450	4450	0
397	20240604	143700	2054300	4450	4450	4450	4450	0
398	20240604	143600	2054300	4450	4450	4450	4450	0
399	20240604	143500	2054300	4450	4450	4450	4450	0
400	20240604	143400	2054300	4450	4450	4450	4450	0
401	20240604	143300	2054300	4450	4450	4450	4450	10
402	20240604	143200	2009800	4475	4475	4475	4475	0
403	20240604	143100	2009800	4475	4475	4475	4475	10
404	20240604	143000	1965050	4400	4400	4400	4400	0
405	20240604	142900	1965050	4400	4400	4400	4400	0
406	20240604	142800	1965050	4400	4400	4400	4400	0
407	20240604	142700	1965050	4400	4400	4400	4400	0
408	20240604	142600	1965050	4400	4400	4400	4400	0
409	20240604	142500	1965050	4400	4400	4400	4400	0
410	20240604	142400	1965050	4400	4400	4400	4400	0
411	20240604	142300	1965050	4400	4400	4400	4400	0
412	20240604	142200	1965050	4400	4400	4400	4400	0
413	20240604	142100	1965050	4400	4400	4400	4400	0
414	20240604	142000	1965050	4400	4400	4400	4400	0
415	20240604	141900	1965050	4400	4400	4400	4400	0
416	20240604	141800	1965050	4400	4400	4400	4400	0
417	20240604	141700	1965050	4400	4400	4400	4400	0
418	20240604	141600	1965050	4400	4400	4400	4400	0
419	20240604	141500	1965050	4400	4400	4400	4400	0
420	20240604	141400	1965050	4400	4400	4400	4400	0
421	20240604	141300	1965050	4400	4400	4400	4400	0
422	20240604	141200	1965050	4400	4400	4400	4400	0
423	20240604	141100	1965050	4400	4400	4400	4400	0
424	20240604	141000	1965050	4400	4400	4400	4400	0
425	20240604	140900	1965050	4400	4400	4400	4400	0
426	20240604	140800	1965050	4400	4400	4400	4400	0
427	20240604	140700	1965050	4400	4400	4400	4400	0
428	20240604	140600	1965050	4400	4400	4400	4400	0
429	20240604	140500	1965050	4400	4400	4400	4400	0
430	20240604	140400	1965050	4400	4400	4400	4400	0
431	20240604	140300	1965050	4400	4400	4400	4400	0
432	20240604	140200	1965050	4400	4400	4400	4400	0
433	20240604	140100	1965050	4400	4400	4400	4400	0
434	20240604	140000	1965050	4400	4400	4400	4400	0
435	20240604	135900	1965050	4400	4400	4400	4400	0
436	20240604	135800	1965050	4400	4400	4400	4400	0
437	20240604	135700	1965050	4400	4400	4400	4400	0
438	20240604	135600	1965050	4400	4400	4400	4400	29
439	20240604	135500	1837450	4485	4485	4485	4485	0
440	20240604	135400	1837450	4485	4485	4485	4485	0
441	20240604	135300	1837450	4485	4485	4485	4485	0
442	20240604	135200	1837450	4485	4485	4485	4485	0
443	20240604	135100	1837450	4485	4485	4485	4485	0
444	20240604	135000	1837450	4485	4485	4485	4485	0
445	20240604	134900	1837450	4485	4485	4485	4485	0
446	20240604	134800	1837450	4485	4485	4485	4485	0
447	20240604	134700	1837450	4485	4485	4485	4485	0
448	20240604	134600	1837450	4485	4485	4485	4485	0
449	20240604	134500	1837450	4485	4485	4485	4485	0
450	20240604	134400	1837450	4485	4485	4485	4485	0
451	20240604	134300	1837450	4485	4485	4485	4485	0
452	20240604	134200	1837450	4485	4485	4485	4485	0
453	20240604	134100	1837450	4485	4485	4485	4485	0
454	20240604	134000	1837450	4485	4485	4485	4485	0
455	20240604	133900	1837450	4485	4485	4485	4485	0
456	20240604	133800	1837450	4485	4485	4485	4485	0
457	20240604	133700	1837450	4485	4485	4485	4485	0
458	20240604	133600	1837450	4485	4485	4485	4485	0
459	20240604	133500	1837450	4485	4485	4485	4485	0
460	20240604	133400	1837450	4485	4485	4485	4485	0
461	20240604	133300	1837450	4485	4485	4485	4485	0
462	20240604	133200	1837450	4485	4485	4485	4485	0
463	20240604	133100	1837450	4485	4485	4485	4485	0
464	20240604	133000	1837450	4485	4485	4485	4485	0
465	20240604	132900	1837450	4485	4485	4485	4485	0
466	20240604	132800	1837450	4485	4485	4485	4485	0
467	20240604	132700	1837450	4485	4485	4485	4485	0
468	20240604	132600	1837450	4485	4485	4485	4485	0
469	20240604	132500	1837450	4485	4485	4485	4485	0
470	20240604	132400	1837450	4485	4485	4485	4485	0
471	20240604	132300	1837450	4485	4475	4485	4475	400
472	20240604	132200	44500	4450	4450	4450	4450	0
473	20240604	132100	44500	4450	4450	4450	4450	0
474	20240604	132000	44500	4450	4450	4450	4450	0
475	20240604	131900	44500	4450	4450	4450	4450	0
476	20240604	131800	44500	4450	4450	4450	4450	0
477	20240604	131700	44500	4450	4450	4450	4450	0
478	20240604	131600	44500	4450	4450	4450	4450	0
479	20240604	131500	44500	4450	4450	4450	4450	0
480	20240604	131400	44500	4450	4450	4450	4450	0
481	20240604	131300	44500	4450	4450	4450	4450	0
482	20240604	131200	44500	4450	4450	4450	4450	0
483	20240604	131100	44500	4450	4450	4450	4450	0
484	20240604	131000	44500	4450	4450	4450	4450	0
485	20240604	130900	44500	4450	4450	4450	4450	0
486	20240604	130800	44500	4450	4450	4450	4450	0
487	20240604	130700	44500	4450	4450	4450	4450	0
488	20240604	130600	44500	4450	4450	4450	4450	10
489	20240604	130500	0	4475	4475	4475	4475	0
490	20240604	130400	0	4475	4475	4475	4475	0
491	20240604	130300	0	4475	4475	4475	4475	0
492	20240604	130200	0	4475	4475	4475	4475	0
493	20240604	130100	0	4475	4475	4475	4475	0
494	20240604	130000	0	4475	4475	4475	4475	0
495	20240604	125900	0	4475	4475	4475	4475	0
496	20240604	125800	0	4475	4475	4475	4475	0
497	20240604	125700	0	4475	4475	4475	4475	0
498	20240604	125600	0	4475	4475	4475	4475	0
499	20240604	125500	0	4475	4475	4475	4475	0
500	20240604	125400	0	4475	4475	4475	4475	0
501	20240604	125300	0	4475	4475	4475	4475	0
502	20240604	125200	0	4475	4475	4475	4475	0
503	20240604	125100	0	4475	4475	4475	4475	0
504	20240604	125000	0	4475	4475	4475	4475	0
505	20240604	124900	0	4475	4475	4475	4475	0
506	20240604	124800	0	4475	4475	4475	4475	0
507	20240604	124700	0	4475	4475	4475	4475	0
508	20240604	124600	0	4475	4475	4475	4475	0
509	20240604	124500	0	4475	4475	4475	4475	0
510	20240604	124400	0	4475	4475	4475	4475	0
511	20240604	124300	0	4475	4475	4475	4475	0
512	20240604	124200	0	4475	4475	4475	4475	0
513	20240604	124100	0	4475	4475	4475	4475	0
514	20240604	124000	0	4475	4475	4475	4475	0
515	20240604	123900	0	4475	4475	4475	4475	0
516	20240604	123800	0	4475	4475	4475	4475	0
517	20240604	123700	0	4475	4475	4475	4475	0
518	20240604	123600	0	4475	4475	4475	4475	0
519	20240604	123500	0	4475	4475	4475	4475	0
520	20240604	123400	0	4475	4475	4475	4475	0
521	20240604	123300	0	4475	4475	4475	4475	0
522	20240604	123200	0	4475	4475	4475	4475	0
523	20240604	123100	0	4475	4475	4475	4475	0
524	20240604	123000	0	4475	4475	4475	4475	0
525	20240604	122900	0	4475	4475	4475	4475	0
526	20240604	122800	0	4475	4475	4475	4475	0
527	20240604	122700	0	4475	4475	4475	4475	0
528	20240604	122600	0	4475	4475	4475	4475	0
529	20240604	122500	0	4475	4475	4475	4475	0
530	20240604	122400	0	4475	4475	4475	4475	0
531	20240604	122300	0	4475	4475	4475	4475	0
532	20240604	122200	0	4475	4475	4475	4475	0
533	20240604	122100	0	4475	4475	4475	4475	0
534	20240604	122000	0	4475	4475	4475	4475	0
535	20240604	121900	0	4475	4475	4475	4475	0
536	20240604	121800	0	4475	4475	4475	4475	0
537	20240604	121700	0	4475	4475	4475	4475	0
538	20240604	121600	0	4475	4475	4475	4475	0
539	20240604	121500	0	4475	4475	4475	4475	0
540	20240604	121400	0	4475	4475	4475	4475	0
541	20240604	121300	0	4475	4475	4475	4475	0
542	20240604	121200	0	4475	4475	4475	4475	0
543	20240604	121100	0	4475	4475	4475	4475	0
544	20240604	121000	0	4475	4475	4475	4475	0
545	20240604	120900	0	4475	4475	4475	4475	0
546	20240604	120800	0	4475	4475	4475	4475	0
547	20240604	120700	0	4475	4475	4475	4475	0
548	20240604	120600	0	4475	4475	4475	4475	0
549	20240604	120500	0	4475	4475	4475	4475	0
550	20240604	120400	0	4475	4475	4475	4475	0
551	20240604	120300	0	4475	4475	4475	4475	0
552	20240604	120200	0	4475	4475	4475	4475	0
553	20240604	120100	0	4475	4475	4475	4475	0
554	20240604	120000	0	4475	4475	4475	4475	0
555	20240604	115900	0	4475	4475	4475	4475	0
556	20240604	115800	0	4475	4475	4475	4475	0
557	20240604	115700	0	4475	4475	4475	4475	0
558	20240604	115600	0	4475	4475	4475	4475	0
559	20240604	115500	0	4475	4475	4475	4475	0
560	20240604	115400	0	4475	4475	4475	4475	0
561	20240604	115300	0	4475	4475	4475	4475	0
562	20240604	115200	0	4475	4475	4475	4475	0
563	20240604	115100	0	4475	4475	4475	4475	0
564	20240604	115000	0	4475	4475	4475	4475	0
565	20240604	114900	0	4475	4475	4475	4475	0
566	20240604	114800	0	4475	4475	4475	4475	0
567	20240604	114700	0	4475	4475	4475	4475	0
568	20240604	114600	0	4475	4475	4475	4475	0
569	20240604	114500	0	4475	4475	4475	4475	0
570	20240604	114400	0	4475	4475	4475	4475	0
571	20240604	114300	0	4475	4475	4475	4475	0
572	20240604	114200	0	4475	4475	4475	4475	0
573	20240604	114100	0	4475	4475	4475	4475	0
574	20240604	114000	0	4475	4475	4475	4475	0
575	20240604	113900	0	4475	4475	4475	4475	0
576	20240604	113800	0	4475	4475	4475	4475	0
577	20240604	113700	0	4475	4475	4475	4475	0
578	20240604	113600	0	4475	4475	4475	4475	0
579	20240604	113500	0	4475	4475	4475	4475	0
580	20240604	113400	0	4475	4475	4475	4475	0
581	20240604	113300	0	4475	4475	4475	4475	0
582	20240604	113200	0	4475	4475	4475	4475	0
583	20240604	113100	0	4475	4475	4475	4475	0
584	20240604	113000	0	4475	4475	4475	4475	0
585	20240604	112900	0	4475	4475	4475	4475	0
586	20240604	112800	0	4475	4475	4475	4475	0
587	20240604	112700	0	4475	4475	4475	4475	0
588	20240604	112600	0	4475	4475	4475	4475	0
589	20240604	112500	0	4475	4475	4475	4475	0
590	20240604	112400	0	4475	4475	4475	4475	0
591	20240604	112300	0	4475	4475	4475	4475	0
592	20240604	112200	0	4475	4475	4475	4475	0
593	20240604	112100	0	4475	4475	4475	4475	0
594	20240604	112000	0	4475	4475	4475	4475	0
595	20240604	111900	0	4475	4475	4475	4475	0
596	20240604	111800	0	4475	4475	4475	4475	0
597	20240604	111700	0	4475	4475	4475	4475	0
598	20240604	111600	0	4475	4475	4475	4475	0
599	20240604	111500	0	4475	4475	4475	4475	0
600	20240604	111400	0	4475	4475	4475	4475	0
601	20240604	111300	0	4475	4475	4475	4475	0
602	20240604	111200	0	4475	4475	4475	4475	0
603	20240604	111100	0	4475	4475	4475	4475	0
604	20240604	111000	0	4475	4475	4475	4475	0
605	20240604	110900	0	4475	4475	4475	4475	0
606	20240604	110800	0	4475	4475	4475	4475	0
607	20240604	110700	0	4475	4475	4475	4475	0
608	20240604	110600	0	4475	4475	4475	4475	0
609	20240604	110500	0	4475	4475	4475	4475	0
610	20240604	110400	0	4475	4475	4475	4475	0
611	20240604	110300	0	4475	4475	4475	4475	0
612	20240604	110200	0	4475	4475	4475	4475	0
613	20240604	110100	0	4475	4475	4475	4475	0
614	20240604	110000	0	4475	4475	4475	4475	0
615	20240604	105900	0	4475	4475	4475	4475	0
616	20240604	105800	0	4475	4475	4475	4475	0
617	20240604	105700	0	4475	4475	4475	4475	0
618	20240604	105600	0	4475	4475	4475	4475	0
619	20240604	105500	0	4475	4475	4475	4475	0
620	20240604	105400	0	4475	4475	4475	4475	0
621	20240604	105300	0	4475	4475	4475	4475	0
622	20240604	105200	0	4475	4475	4475	4475	0
623	20240604	105100	0	4475	4475	4475	4475	0
624	20240604	105000	0	4475	4475	4475	4475	0
625	20240604	104900	0	4475	4475	4475	4475	0
626	20240604	104800	0	4475	4475	4475	4475	0
627	20240604	104700	0	4475	4475	4475	4475	0
628	20240604	104600	0	4475	4475	4475	4475	0
629	20240604	104500	0	4475	4475	4475	4475	0
630	20240604	104400	0	4475	4475	4475	4475	0
631	20240604	104300	0	4475	4475	4475	4475	0
632	20240604	104200	0	4475	4475	4475	4475	0
633	20240604	104100	0	4475	4475	4475	4475	0
634	20240604	104000	0	4475	4475	4475	4475	0
635	20240604	103900	0	4475	4475	4475	4475	0
636	20240604	103800	0	4475	4475	4475	4475	0
637	20240604	103700	0	4475	4475	4475	4475	0
638	20240604	103600	0	4475	4475	4475	4475	0
639	20240604	103500	0	4475	4475	4475	4475	0
640	20240604	103400	0	4475	4475	4475	4475	0
641	20240604	103300	0	4475	4475	4475	4475	0
642	20240604	103200	0	4475	4475	4475	4475	0
643	20240604	103100	0	4475	4475	4475	4475	0
644	20240604	103000	0	4475	4475	4475	4475	0
645	20240604	102900	0	4475	4475	4475	4475	0
646	20240604	102800	0	4475	4475	4475	4475	0
647	20240604	102700	0	4475	4475	4475	4475	0
648	20240604	102600	0	4475	4475	4475	4475	0
649	20240604	102500	0	4475	4475	4475	4475	0
650	20240604	102400	0	4475	4475	4475	4475	0
651	20240604	102300	0	4475	4475	4475	4475	0
652	20240604	102200	0	4475	4475	4475	4475	0
653	20240604	102100	0	4475	4475	4475	4475	0
654	20240604	102000	0	4475	4475	4475	4475	0
655	20240604	101900	0	4475	4475	4475	4475	0
656	20240604	101800	0	4475	4475	4475	4475	0
657	20240604	101700	0	4475	4475	4475	4475	0
658	20240604	101600	0	4475	4475	4475	4475	0
659	20240604	101500	0	4475	4475	4475	4475	0
660	20240604	101400	0	4475	4475	4475	4475	0
661	20240604	101300	0	4475	4475	4475	4475	0
662	20240604	101200	0	4475	4475	4475	4475	0
663	20240604	101100	0	4475	4475	4475	4475	0
664	20240604	101000	0	4475	4475	4475	4475	0
665	20240604	100900	0	4475	4475	4475	4475	0
666	20240604	100800	0	4475	4475	4475	4475	0
667	20240604	100700	0	4475	4475	4475	4475	0
668	20240604	100600	0	4475	4475	4475	4475	0
669	20240604	100500	0	4475	4475	4475	4475	0
670	20240604	100400	0	4475	4475	4475	4475	0
671	20240604	100300	0	4475	4475	4475	4475	0
672	20240604	100200	0	4475	4475	4475	4475	0
673	20240604	100100	0	4475	4475	4475	4475	0
674	20240604	100000	0	4475	4475	4475	4475	0
675	20240604	095900	0	4475	4475	4475	4475	0
676	20240604	095800	0	4475	4475	4475	4475	0
677	20240604	095700	0	4475	4475	4475	4475	0
678	20240604	095600	0	4475	4475	4475	4475	0
679	20240604	095500	0	4475	4475	4475	4475	0
680	20240604	095400	0	4475	4475	4475	4475	0
681	20240604	095300	0	4475	4475	4475	4475	0
682	20240604	095200	0	4475	4475	4475	4475	0
683	20240604	095100	0	4475	4475	4475	4475	0
684	20240604	095000	0	4475	4475	4475	4475	0
685	20240604	094900	0	4475	4475	4475	4475	0
686	20240604	094800	0	4475	4475	4475	4475	0
687	20240604	094700	0	4475	4475	4475	4475	0
688	20240604	094600	0	4475	4475	4475	4475	0
689	20240604	094500	0	4475	4475	4475	4475	0
690	20240604	094400	0	4475	4475	4475	4475	0
691	20240604	094300	0	4475	4475	4475	4475	0
692	20240604	094200	0	4475	4475	4475	4475	0
693	20240604	094100	0	4475	4475	4475	4475	0
694	20240604	094000	0	4475	4475	4475	4475	0
695	20240604	093900	0	4475	4475	4475	4475	0
696	20240604	093800	0	4475	4475	4475	4475	0
697	20240604	093700	0	4475	4475	4475	4475	0
698	20240604	093600	0	4475	4475	4475	4475	0
699	20240604	093500	0	4475	4475	4475	4475	0
700	20240604	093400	0	4475	4475	4475	4475	0
701	20240604	093300	0	4475	4475	4475	4475	0
702	20240604	093200	0	4475	4475	4475	4475	0
703	20240604	093100	0	4475	4475	4475	4475	0
704	20240604	093000	0	4475	4475	4475	4475	0
705	20240604	092900	0	4475	4475	4475	4475	0
706	20240604	092800	0	4475	4475	4475	4475	0
707	20240604	092700	0	4475	4475	4475	4475	0
708	20240604	092600	0	4475	4475	4475	4475	0
709	20240604	092500	0	4475	4475	4475	4475	0
710	20240604	092400	0	4475	4475	4475	4475	0
711	20240604	092300	0	4475	4475	4475	4475	0
712	20240604	092200	0	4475	4475	4475	4475	0
713	20240604	092100	0	4475	4475	4475	4475	0
714	20240604	092000	0	4475	4475	4475	4475	0
715	20240604	091900	0	4475	4475	4475	4475	0
716	20240604	091800	0	4475	4475	4475	4475	0
717	20240604	091700	0	4475	4475	4475	4475	0
718	20240604	091600	0	4475	4475	4475	4475	0
719	20240604	091500	0	4475	4475	4475	4475	0
720	20240604	091400	0	4475	4475	4475	4475	0
721	20240604	091300	0	4475	4475	4475	4475	0
722	20240604	091200	0	4475	4475	4475	4475	0
723	20240604	091100	0	4475	4475	4475	4475	0
724	20240604	091000	0	4475	4475	4475	4475	0
725	20240604	090900	0	4475	4475	4475	4475	0
726	20240604	090800	0	4475	4475	4475	4475	0
727	20240604	090700	0	4475	4475	4475	4475	0
728	20240604	090600	0	4475	4475	4475	4475	0
729	20240604	090500	0	4475	4475	4475	4475	0
730	20240604	090400	0	4475	4475	4475	4475	0
731	20240604	090300	0	4475	4475	4475	4475	0
732	20240604	090200	0	4475	4475	4475	4475	0
733	20240604	090100	0	4475	4475	4475	4475	0
734	20240604	090000	0	4475	4475	4475	4475	0