KissMeData/278990/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210400	48560	9690	9690	9690	9690	1
3	20240605	210300	48560	9690	9690	9690	9690	0
4	20240605	210200	48560	9690	9690	9690	9690	0
5	20240605	210100	48560	9690	9690	9690	9690	0
6	20240605	210000	48560	9690	9690	9690	9690	0
7	20240605	205900	48560	9690	9690	9690	9690	0
8	20240605	205800	48560	9690	9690	9690	9690	0
9	20240605	205700	48560	9690	9690	9690	9690	0
10	20240605	205600	48560	9690	9690	9690	9690	0
11	20240605	205500	48560	9690	9690	9690	9690	0
12	20240605	205400	48560	9690	9690	9690	9690	0
13	20240605	205300	48560	9690	9690	9690	9690	0
14	20240605	205200	48560	9690	9690	9690	9690	0
15	20240605	205100	48560	9690	9690	9690	9690	0
16	20240605	205000	48560	9690	9690	9690	9690	0
17	20240605	204900	48560	9690	9690	9690	9690	0
18	20240605	204800	48560	9690	9690	9690	9690	0
19	20240605	204700	48560	9690	9690	9690	9690	0
20	20240605	204600	48560	9690	9690	9690	9690	0
21	20240605	204500	48560	9690	9690	9690	9690	0
22	20240605	204400	48560	9690	9690	9690	9690	0
23	20240605	204300	48560	9690	9690	9690	9690	0
24	20240605	204200	48560	9690	9690	9690	9690	0
25	20240605	204100	48560	9690	9690	9690	9690	0
26	20240605	204000	48560	9690	9690	9690	9690	0
27	20240605	203900	48560	9690	9690	9690	9690	0
28	20240605	203800	48560	9690	9690	9690	9690	0
29	20240605	203700	48560	9690	9690	9690	9690	0
30	20240605	203600	48560	9690	9690	9690	9690	0
31	20240605	203500	48560	9690	9690	9690	9690	0
32	20240605	203400	48560	9690	9690	9690	9690	1
33	20240605	203300	48560	9690	9690	9690	9690	0
34	20240605	203200	48560	9690	9690	9690	9690	0
35	20240605	203100	48560	9690	9690	9690	9690	0
36	20240605	203000	48560	9690	9690	9690	9690	0
37	20240605	202900	48560	9690	9690	9690	9690	0
38	20240605	202800	48560	9690	9690	9690	9690	0
39	20240605	202700	48560	9690	9690	9690	9690	0
40	20240605	202600	48560	9690	9690	9690	9690	0
41	20240605	202500	48560	9690	9690	9690	9690	0
42	20240605	202400	48560	9690	9690	9690	9690	0
43	20240605	202300	48560	9690	9690	9690	9690	0
44	20240605	202200	48560	9690	9690	9690	9690	0
45	20240605	202100	48560	9690	9690	9690	9690	0
46	20240605	202000	48560	9690	9690	9690	9690	0
47	20240605	201900	48560	9690	9690	9690	9690	0
48	20240605	201800	48560	9690	9690	9690	9690	0
49	20240605	201700	48560	9690	9690	9690	9690	0
50	20240605	201600	48560	9690	9690	9690	9690	0
51	20240605	201500	48560	9690	9690	9690	9690	0
52	20240605	201400	48560	9690	9690	9690	9690	0
53	20240605	201300	48560	9690	9690	9690	9690	0
54	20240605	201200	48560	9690	9690	9690	9690	0
55	20240605	201100	48560	9690	9690	9690	9690	0
56	20240605	201000	48560	9690	9690	9690	9690	0
57	20240605	200900	48560	9690	9690	9690	9690	0
58	20240605	200800	48560	9690	9690	9690	9690	0
59	20240605	200700	48560	9690	9690	9690	9690	0
60	20240605	200600	48560	9690	9690	9690	9690	0
61	20240605	200500	48560	9690	9690	9690	9690	0
62	20240605	200400	48560	9690	9690	9690	9690	1
63	20240605	200300	48560	9690	9690	9690	9690	0
64	20240605	200200	48560	9690	9690	9690	9690	0
65	20240605	200100	48560	9690	9690	9690	9690	0
66	20240605	200000	48560	9690	9690	9690	9690	0
67	20240605	195900	48560	9690	9690	9690	9690	0
68	20240605	195800	48560	9690	9690	9690	9690	0
69	20240605	195700	48560	9690	9690	9690	9690	0
70	20240605	195600	48560	9690	9690	9690	9690	0
71	20240605	195500	48560	9690	9690	9690	9690	0
72	20240605	195400	48560	9690	9690	9690	9690	0
73	20240605	195300	48560	9690	9690	9690	9690	0
74	20240605	195200	48560	9690	9690	9690	9690	0
75	20240605	195100	48560	9690	9690	9690	9690	0
76	20240605	195000	48560	9690	9690	9690	9690	0
77	20240605	194900	48560	9690	9690	9690	9690	0
78	20240605	194800	48560	9690	9690	9690	9690	0
79	20240605	194700	48560	9690	9690	9690	9690	0
80	20240605	194600	48560	9690	9690	9690	9690	0
81	20240605	194500	48560	9690	9690	9690	9690	0
82	20240605	194400	48560	9690	9690	9690	9690	0
83	20240605	194300	48560	9690	9690	9690	9690	0
84	20240605	194200	48560	9690	9690	9690	9690	0
85	20240605	194100	48560	9690	9690	9690	9690	0
86	20240605	194000	48560	9690	9690	9690	9690	0
87	20240605	193900	48560	9690	9690	9690	9690	0
88	20240605	193800	48560	9690	9690	9690	9690	0
89	20240605	193700	48560	9690	9690	9690	9690	0
90	20240605	193600	48560	9690	9690	9690	9690	0
91	20240605	193500	48560	9690	9690	9690	9690	0
92	20240605	193400	48560	9690	9690	9690	9690	1
93	20240605	193300	48560	9690	9690	9690	9690	0
94	20240605	193200	48560	9690	9690	9690	9690	0
95	20240605	193100	48560	9690	9690	9690	9690	0
96	20240605	193000	48560	9690	9690	9690	9690	0
97	20240605	192900	48560	9690	9690	9690	9690	0
98	20240605	192800	48560	9690	9690	9690	9690	0
99	20240605	192700	48560	9690	9690	9690	9690	0
100	20240605	192600	48560	9690	9690	9690	9690	0
101	20240605	192500	48560	9690	9690	9690	9690	0
102	20240605	192400	48560	9690	9690	9690	9690	0
103	20240605	192300	48560	9690	9690	9690	9690	0
104	20240605	192200	48560	9690	9690	9690	9690	0
105	20240605	192100	48560	9690	9690	9690	9690	0
106	20240605	192000	48560	9690	9690	9690	9690	0
107	20240605	191900	48560	9690	9690	9690	9690	0
108	20240605	191800	48560	9690	9690	9690	9690	0
109	20240605	191700	48560	9690	9690	9690	9690	0
110	20240605	191600	48560	9690	9690	9690	9690	0
111	20240605	191500	48560	9690	9690	9690	9690	0
112	20240605	191400	48560	9690	9690	9690	9690	0
113	20240605	191300	48560	9690	9690	9690	9690	0
114	20240605	191200	48560	9690	9690	9690	9690	0
115	20240605	191100	48560	9690	9690	9690	9690	0
116	20240605	191000	48560	9690	9690	9690	9690	0
117	20240605	190900	48560	9690	9690	9690	9690	0
118	20240605	190800	48560	9690	9690	9690	9690	0
119	20240605	190700	48560	9690	9690	9690	9690	0
120	20240605	190600	48560	9690	9690	9690	9690	0
121	20240605	190500	48560	9690	9690	9690	9690	0
122	20240605	190400	48560	9690	9690	9690	9690	1
123	20240605	190300	48560	9690	9690	9690	9690	0
124	20240605	190200	48560	9690	9690	9690	9690	0
125	20240605	190100	48560	9690	9690	9690	9690	0
126	20240605	190000	48560	9690	9690	9690	9690	0
127	20240605	185900	48560	9690	9690	9690	9690	0
128	20240605	185800	48560	9690	9690	9690	9690	0
129	20240605	185700	48560	9690	9690	9690	9690	0
130	20240605	185600	48560	9690	9690	9690	9690	0
131	20240605	185500	48560	9690	9690	9690	9690	0
132	20240605	185400	48560	9690	9690	9690	9690	0
133	20240605	185300	48560	9690	9690	9690	9690	0
134	20240605	185200	48560	9690	9690	9690	9690	0
135	20240605	185100	48560	9690	9690	9690	9690	0
136	20240605	185000	48560	9690	9690	9690	9690	0
137	20240605	184900	48560	9690	9690	9690	9690	0
138	20240605	184800	48560	9690	9690	9690	9690	0
139	20240605	184700	48560	9690	9690	9690	9690	0
140	20240605	184600	48560	9690	9690	9690	9690	0
141	20240605	184500	48560	9690	9690	9690	9690	0
142	20240605	184400	48560	9690	9690	9690	9690	0
143	20240605	184300	48560	9690	9690	9690	9690	0
144	20240605	184200	48560	9690	9690	9690	9690	0
145	20240605	184100	48560	9690	9690	9690	9690	0
146	20240605	184000	48560	9690	9690	9690	9690	0
147	20240605	183900	48560	9690	9690	9690	9690	0
148	20240605	183800	48560	9690	9690	9690	9690	0
149	20240605	183700	48560	9690	9690	9690	9690	0
150	20240605	183600	48560	9690	9690	9690	9690	0
151	20240605	183500	48560	9690	9690	9690	9690	0
152	20240605	183400	48560	9690	9690	9690	9690	1
153	20240605	183300	48560	9690	9690	9690	9690	0
154	20240605	183200	48560	9690	9690	9690	9690	0
155	20240605	183100	48560	9690	9690	9690	9690	0
156	20240605	183000	48560	9690	9690	9690	9690	0
157	20240605	182900	48560	9690	9690	9690	9690	0
158	20240605	182800	48560	9690	9690	9690	9690	0
159	20240605	182700	48560	9690	9690	9690	9690	0
160	20240605	182600	48560	9690	9690	9690	9690	0
161	20240605	182500	48560	9690	9690	9690	9690	0
162	20240605	182400	48560	9690	9690	9690	9690	0
163	20240605	182300	48560	9690	9690	9690	9690	0
164	20240605	182200	48560	9690	9690	9690	9690	0
165	20240605	182100	48560	9690	9690	9690	9690	0
166	20240605	182000	48560	9690	9690	9690	9690	0
167	20240605	181900	48560	9690	9690	9690	9690	0
168	20240605	181800	48560	9690	9690	9690	9690	0
169	20240605	181700	48560	9690	9690	9690	9690	0
170	20240605	181600	48560	9690	9690	9690	9690	0
171	20240605	181500	48560	9690	9690	9690	9690	0
172	20240605	181400	48560	9690	9690	9690	9690	0
173	20240605	181300	48560	9690	9690	9690	9690	0
174	20240605	181200	48560	9690	9690	9690	9690	0
175	20240605	181100	48560	9690	9690	9690	9690	0
176	20240605	181000	48560	9690	9690	9690	9690	0
177	20240605	180900	48560	9690	9690	9690	9690	0
178	20240605	180800	48560	9690	9690	9690	9690	0
179	20240605	180700	48560	9690	9690	9690	9690	0
180	20240605	180600	48560	9690	9690	9690	9690	0
181	20240605	180500	48560	9690	9690	9690	9690	0
182	20240605	180400	48560	9690	9690	9690	9690	1
183	20240605	180300	48560	9690	9690	9690	9690	0
184	20240605	180200	48560	9690	9690	9690	9690	0
185	20240605	180100	48560	9690	9690	9690	9690	0
186	20240605	180000	48560	9690	9690	9690	9690	0
187	20240605	175900	48560	9690	9690	9690	9690	0
188	20240605	175800	48560	9690	9690	9690	9690	0
189	20240605	175700	48560	9690	9690	9690	9690	0
190	20240605	175600	48560	9690	9690	9690	9690	0
191	20240605	175500	48560	9690	9690	9690	9690	0
192	20240605	175400	48560	9690	9690	9690	9690	0
193	20240605	175300	48560	9690	9690	9690	9690	0
194	20240605	175200	48560	9690	9690	9690	9690	0
195	20240605	175100	48560	9690	9690	9690	9690	0
196	20240605	175000	48560	9690	9690	9690	9690	0
197	20240605	174900	48560	9690	9690	9690	9690	0
198	20240605	174800	48560	9690	9690	9690	9690	0
199	20240605	174700	48560	9690	9690	9690	9690	0
200	20240605	174600	48560	9690	9690	9690	9690	0
201	20240605	174500	48560	9690	9690	9690	9690	0
202	20240605	174400	48560	9690	9690	9690	9690	0
203	20240605	174300	48560	9690	9690	9690	9690	0
204	20240605	174200	48560	9690	9690	9690	9690	0
205	20240605	174100	48560	9690	9690	9690	9690	0
206	20240605	174000	48560	9690	9690	9690	9690	0
207	20240605	173900	48560	9690	9690	9690	9690	0
208	20240605	173800	48560	9690	9690	9690	9690	0
209	20240605	173700	48560	9690	9690	9690	9690	0
210	20240605	173600	48560	9690	9690	9690	9690	0
211	20240605	173500	48560	9690	9690	9690	9690	0
212	20240605	173400	48560	9690	9690	9690	9690	1
213	20240605	173300	48560	9690	9690	9690	9690	0
214	20240605	173200	48560	9690	9690	9690	9690	0
215	20240605	173100	48560	9690	9690	9690	9690	0
216	20240605	173000	48560	9690	9690	9690	9690	0
217	20240605	172900	48560	9690	9690	9690	9690	0
218	20240605	172800	48560	9690	9690	9690	9690	0
219	20240605	172700	48560	9690	9690	9690	9690	0
220	20240605	172600	48560	9690	9690	9690	9690	0
221	20240605	172500	48560	9690	9690	9690	9690	0
222	20240605	172400	48560	9690	9690	9690	9690	0
223	20240605	172300	48560	9690	9690	9690	9690	0
224	20240605	172200	48560	9690	9690	9690	9690	0
225	20240605	172100	48560	9690	9690	9690	9690	0
226	20240605	172000	48560	9690	9690	9690	9690	0
227	20240605	171900	48560	9690	9690	9690	9690	0
228	20240605	171800	48560	9690	9690	9690	9690	0
229	20240605	171700	48560	9690	9690	9690	9690	0
230	20240605	171600	48560	9690	9690	9690	9690	0
231	20240605	171500	48560	9690	9690	9690	9690	0
232	20240605	171400	48560	9690	9690	9690	9690	0
233	20240605	171300	48560	9690	9690	9690	9690	0
234	20240605	171200	48560	9690	9690	9690	9690	0
235	20240605	171100	48560	9690	9690	9690	9690	0
236	20240605	171000	48560	9690	9690	9690	9690	0
237	20240605	170900	48560	9690	9690	9690	9690	0
238	20240605	170800	48560	9690	9690	9690	9690	0
239	20240605	170700	48560	9690	9690	9690	9690	0
240	20240605	170600	48560	9690	9690	9690	9690	0
241	20240605	170500	48560	9690	9690	9690	9690	0
242	20240605	170400	48560	9690	9690	9690	9690	1
243	20240605	170300	48560	9690	9690	9690	9690	0
244	20240605	170200	48560	9690	9690	9690	9690	0
245	20240605	170100	48560	9690	9690	9690	9690	0
246	20240605	170000	48560	9690	9690	9690	9690	0
247	20240605	165900	48560	9690	9690	9690	9690	0
248	20240605	165800	48560	9690	9690	9690	9690	0
249	20240605	165700	48560	9690	9690	9690	9690	0
250	20240605	165600	48560	9690	9690	9690	9690	0
251	20240605	165500	48560	9690	9690	9690	9690	0
252	20240605	165400	48560	9690	9690	9690	9690	0
253	20240605	165300	48560	9690	9690	9690	9690	0
254	20240605	165200	48560	9690	9690	9690	9690	0
255	20240605	165100	48560	9690	9690	9690	9690	0
256	20240605	165000	48560	9690	9690	9690	9690	0
257	20240605	164900	48560	9690	9690	9690	9690	0
258	20240605	164800	48560	9690	9690	9690	9690	0
259	20240605	164700	48560	9690	9690	9690	9690	0
260	20240605	164600	48560	9690	9690	9690	9690	0
261	20240605	164500	48560	9690	9690	9690	9690	0
262	20240605	164400	48560	9690	9690	9690	9690	0
263	20240605	164300	48560	9690	9690	9690	9690	0
264	20240605	164200	48560	9690	9690	9690	9690	0
265	20240605	164100	48560	9690	9690	9690	9690	0
266	20240605	164000	48560	9690	9690	9690	9690	0
267	20240605	163900	48560	9690	9690	9690	9690	0
268	20240605	163800	48560	9690	9690	9690	9690	0
269	20240605	163700	48560	9690	9690	9690	9690	0
270	20240605	163600	48560	9690	9690	9690	9690	0
271	20240605	163500	48560	9690	9690	9690	9690	0
272	20240605	163400	48560	9690	9690	9690	9690	1
273	20240605	163300	48560	9690	9690	9690	9690	0
274	20240605	163200	48560	9690	9690	9690	9690	0
275	20240605	163100	48560	9690	9690	9690	9690	0
276	20240605	163000	48560	9690	9690	9690	9690	0
277	20240605	162900	48560	9690	9690	9690	9690	0
278	20240605	162800	48560	9690	9690	9690	9690	0
279	20240605	162700	48560	9690	9690	9690	9690	0
280	20240605	162600	48560	9690	9690	9690	9690	0
281	20240605	162500	48560	9690	9690	9690	9690	0
282	20240605	162400	48560	9690	9690	9690	9690	0
283	20240605	162300	48560	9690	9690	9690	9690	0
284	20240605	162200	48560	9690	9690	9690	9690	0
285	20240605	162100	48560	9690	9690	9690	9690	0
286	20240605	162000	48560	9690	9690	9690	9690	0
287	20240605	161900	48560	9690	9690	9690	9690	0
288	20240605	161800	48560	9690	9690	9690	9690	0
289	20240605	161700	48560	9690	9690	9690	9690	0
290	20240605	161600	48560	9690	9690	9690	9690	0
291	20240605	161500	48560	9690	9690	9690	9690	0
292	20240605	161400	48560	9690	9690	9690	9690	0
293	20240605	161300	48560	9690	9690	9690	9690	0
294	20240605	161200	48560	9690	9690	9690	9690	0
295	20240605	161100	48560	9690	9690	9690	9690	0
296	20240605	161000	48560	9690	9690	9690	9690	0
297	20240605	160900	48560	9690	9690	9690	9690	0
298	20240605	160800	48560	9690	9690	9690	9690	0
299	20240605	160700	48560	9690	9690	9690	9690	0
300	20240605	160600	48560	9690	9690	9690	9690	0
301	20240605	160500	48560	9690	9690	9690	9690	0
302	20240605	160400	48560	9690	9690	9690	9690	1
303	20240605	160300	48560	9690	9690	9690	9690	0
304	20240605	160200	48560	9690	9690	9690	9690	0
305	20240605	160100	48560	9690	9690	9690	9690	0
306	20240605	160000	48560	9690	9690	9690	9690	0
307	20240605	155900	48560	9690	9690	9690	9690	0
308	20240605	155800	48560	9690	9690	9690	9690	0
309	20240605	155700	48560	9690	9690	9690	9690	0
310	20240605	155600	48560	9690	9690	9690	9690	0
311	20240605	155500	48560	9690	9690	9690	9690	0
312	20240605	155400	48560	9690	9690	9690	9690	0
313	20240605	155300	48560	9690	9690	9690	9690	0
314	20240605	155200	48560	9690	9690	9690	9690	0
315	20240605	155100	48560	9690	9690	9690	9690	0
316	20240605	155000	48560	9690	9690	9690	9690	0
317	20240605	154900	48560	9690	9690	9690	9690	0
318	20240605	154800	48560	9690	9690	9690	9690	0
319	20240605	154700	48560	9690	9690	9690	9690	0
320	20240605	154600	48560	9690	9690	9690	9690	0
321	20240605	154500	48560	9690	9690	9690	9690	0
322	20240605	154400	48560	9690	9690	9690	9690	0
323	20240605	154300	48560	9690	9690	9690	9690	0
324	20240605	154200	48560	9690	9690	9690	9690	0
325	20240605	154100	48560	9690	9690	9690	9690	0
326	20240605	154000	48560	9690	9690	9690	9690	0
327	20240605	153900	48560	9690	9690	9690	9690	0
328	20240605	153800	48560	9690	9690	9690	9690	0
329	20240605	153700	48560	9690	9690	9690	9690	0
330	20240605	153600	48560	9690	9690	9690	9690	0
331	20240605	153500	48560	9690	9690	9690	9690	0
332	20240605	153400	48560	9690	9690	9690	9690	1
333	20240605	153300	48560	9690	9690	9690	9690	0
334	20240605	153200	48560	9690	9690	9690	9690	0
335	20240605	153100	48560	9690	9690	9690	9690	0
336	20240605	153000	48560	9690	9690	9690	9690	0
337	20240605	152900	48560	9690	9690	9690	9690	0
338	20240605	152800	48560	9690	9690	9690	9690	0
339	20240605	152700	48560	9690	9690	9690	9690	0
340	20240605	152600	48560	9690	9690	9690	9690	0
341	20240605	152500	48560	9690	9690	9690	9690	0
342	20240605	152400	48560	9690	9690	9690	9690	0
343	20240605	152300	48560	9690	9690	9690	9690	0
344	20240605	152200	48560	9690	9690	9690	9690	0
345	20240605	152100	48560	9690	9690	9690	9690	0
346	20240605	152000	48560	9690	9690	9690	9690	0
347	20240605	151900	48560	9690	9690	9690	9690	0
348	20240605	151800	48560	9690	9690	9690	9690	1
349	20240605	151700	38870	9690	9690	9690	9690	0
350	20240605	151600	38870	9690	9690	9690	9690	0
351	20240605	151500	38870	9690	9690	9690	9690	0
352	20240605	151400	38870	9690	9690	9690	9690	0
353	20240605	151300	38870	9690	9690	9690	9690	0
354	20240605	151200	38870	9690	9690	9690	9690	0
355	20240605	151100	38870	9690	9690	9690	9690	0
356	20240605	151000	38870	9690	9690	9690	9690	0
357	20240605	150900	38870	9690	9690	9690	9690	0
358	20240605	150800	38870	9690	9690	9690	9690	0
359	20240605	150700	38870	9690	9690	9690	9690	0
360	20240605	150600	38870	9690	9690	9690	9690	0
361	20240605	150500	38870	9690	9690	9690	9690	0
362	20240605	150400	38870	9690	9690	9690	9690	0
363	20240605	150300	38870	9690	9690	9690	9690	0
364	20240605	150200	38870	9690	9690	9690	9690	0
365	20240605	150100	38870	9690	9690	9690	9690	0
366	20240605	150000	38870	9690	9690	9690	9690	0
367	20240605	145900	38870	9690	9690	9690	9690	0
368	20240605	145800	38870	9690	9690	9690	9690	0
369	20240605	145700	38870	9690	9690	9690	9690	0
370	20240605	145600	38870	9690	9690	9690	9690	0
371	20240605	145500	38870	9690	9690	9690	9690	0
372	20240605	145400	38870	9690	9690	9690	9690	0
373	20240605	145300	38870	9690	9690	9690	9690	0
374	20240605	145200	38870	9690	9690	9690	9690	0
375	20240605	145100	38870	9690	9690	9690	9690	0
376	20240605	145000	38870	9690	9690	9690	9690	0
377	20240605	144900	38870	9690	9690	9690	9690	0
378	20240605	144800	38870	9690	9690	9690	9690	0
379	20240605	144700	38870	9690	9690	9690	9690	0
380	20240605	144600	38870	9690	9690	9690	9690	0
381	20240605	144500	38870	9690	9690	9690	9690	0
382	20240605	144400	38870	9690	9690	9690	9690	0
383	20240605	144300	38870	9690	9690	9690	9690	0
384	20240605	144200	38870	9690	9690	9690	9690	0
385	20240605	144100	38870	9690	9690	9690	9690	0
386	20240605	144000	38870	9690	9690	9690	9690	0
387	20240605	143900	38870	9690	9690	9690	9690	0
388	20240605	143800	38870	9690	9690	9690	9690	0
389	20240605	143700	38870	9690	9690	9690	9690	0
390	20240605	143600	38870	9690	9690	9690	9690	0
391	20240605	143500	38870	9690	9690	9690	9690	0
392	20240605	143400	38870	9690	9690	9690	9690	0
393	20240605	143300	38870	9690	9690	9690	9690	0
394	20240605	143200	38870	9690	9690	9690	9690	0
395	20240605	143100	38870	9690	9690	9690	9690	0
396	20240605	143000	38870	9690	9690	9690	9690	0
397	20240605	142900	38870	9690	9690	9690	9690	0
398	20240605	142800	38870	9690	9690	9690	9690	0
399	20240605	142700	38870	9690	9690	9690	9690	0
400	20240605	142600	38870	9690	9690	9690	9690	0
401	20240605	142500	38870	9690	9690	9690	9690	0
402	20240605	142400	38870	9690	9690	9690	9690	0
403	20240605	142300	38870	9690	9690	9690	9690	0
404	20240605	142200	38870	9690	9690	9690	9690	0
405	20240605	142100	38870	9690	9690	9690	9690	0
406	20240605	142000	38870	9690	9690	9690	9690	0
407	20240605	141900	38870	9690	9690	9690	9690	0
408	20240605	141800	38870	9690	9690	9690	9690	0
409	20240605	141700	38870	9690	9690	9690	9690	0
410	20240605	141600	38870	9690	9690	9690	9690	0
411	20240605	141500	38870	9690	9690	9690	9690	0
412	20240605	141400	38870	9690	9690	9690	9690	0
413	20240605	141300	38870	9690	9690	9690	9690	0
414	20240605	141200	38870	9690	9690	9690	9690	2
415	20240605	141100	19490	9690	9690	9690	9690	1
416	20240605	141000	9800	9800	9800	9800	9800	0
417	20240605	140900	9800	9800	9800	9800	9800	0
418	20240605	140800	9800	9800	9800	9800	9800	0
419	20240605	140700	9800	9800	9800	9800	9800	0
420	20240605	140600	9800	9800	9800	9800	9800	0
421	20240605	140500	9800	9800	9800	9800	9800	0
422	20240605	140400	9800	9800	9800	9800	9800	0
423	20240605	140300	9800	9800	9800	9800	9800	0
424	20240605	140200	9800	9800	9800	9800	9800	0
425	20240605	140100	9800	9800	9800	9800	9800	0
426	20240605	140000	9800	9800	9800	9800	9800	0
427	20240605	135900	9800	9800	9800	9800	9800	0
428	20240605	135800	9800	9800	9800	9800	9800	0
429	20240605	135700	9800	9800	9800	9800	9800	0
430	20240605	135600	9800	9800	9800	9800	9800	0
431	20240605	135500	9800	9800	9800	9800	9800	0
432	20240605	135400	9800	9800	9800	9800	9800	0
433	20240605	135300	9800	9800	9800	9800	9800	0
434	20240605	135200	9800	9800	9800	9800	9800	0
435	20240605	135100	9800	9800	9800	9800	9800	0
436	20240605	135000	9800	9800	9800	9800	9800	0
437	20240605	134900	9800	9800	9800	9800	9800	0
438	20240605	134800	9800	9800	9800	9800	9800	0
439	20240605	134700	9800	9800	9800	9800	9800	0
440	20240605	134600	9800	9800	9800	9800	9800	0
441	20240605	134500	9800	9800	9800	9800	9800	0
442	20240605	134400	9800	9800	9800	9800	9800	0
443	20240605	134300	9800	9800	9800	9800	9800	0
444	20240605	134200	9800	9800	9800	9800	9800	0
445	20240605	134100	9800	9800	9800	9800	9800	0
446	20240605	134000	9800	9800	9800	9800	9800	0
447	20240605	133900	9800	9800	9800	9800	9800	0
448	20240605	133800	9800	9800	9800	9800	9800	0
449	20240605	133700	9800	9800	9800	9800	9800	0
450	20240605	133600	9800	9800	9800	9800	9800	0
451	20240605	133500	9800	9800	9800	9800	9800	0
452	20240605	133400	9800	9800	9800	9800	9800	0
453	20240605	133300	9800	9800	9800	9800	9800	0
454	20240605	133200	9800	9800	9800	9800	9800	0
455	20240605	133100	9800	9800	9800	9800	9800	0
456	20240605	133000	9800	9800	9800	9800	9800	0
457	20240605	132900	9800	9800	9800	9800	9800	0
458	20240605	132800	9800	9800	9800	9800	9800	0
459	20240605	132700	9800	9800	9800	9800	9800	0
460	20240605	132600	9800	9800	9800	9800	9800	0
461	20240605	132500	9800	9800	9800	9800	9800	0
462	20240605	132400	9800	9800	9800	9800	9800	0
463	20240605	132300	9800	9800	9800	9800	9800	0
464	20240605	132200	9800	9800	9800	9800	9800	0
465	20240605	132100	9800	9800	9800	9800	9800	0
466	20240605	132000	9800	9800	9800	9800	9800	0
467	20240605	131900	9800	9800	9800	9800	9800	0
468	20240605	131800	9800	9800	9800	9800	9800	0
469	20240605	131700	9800	9800	9800	9800	9800	0
470	20240605	131600	9800	9800	9800	9800	9800	0
471	20240605	131500	9800	9800	9800	9800	9800	0
472	20240605	131400	9800	9800	9800	9800	9800	0
473	20240605	131300	9800	9800	9800	9800	9800	0
474	20240605	131200	9800	9800	9800	9800	9800	0
475	20240605	131100	9800	9800	9800	9800	9800	0
476	20240605	131000	9800	9800	9800	9800	9800	0
477	20240605	130900	9800	9800	9800	9800	9800	0
478	20240605	130800	9800	9800	9800	9800	9800	0
479	20240605	130700	9800	9800	9800	9800	9800	0
480	20240605	130600	9800	9800	9800	9800	9800	0
481	20240605	130500	9800	9800	9800	9800	9800	0
482	20240605	130400	9800	9800	9800	9800	9800	0
483	20240605	130300	9800	9800	9800	9800	9800	0
484	20240605	130200	9800	9800	9800	9800	9800	0
485	20240605	130100	9800	9800	9800	9800	9800	0
486	20240605	130000	9800	9800	9800	9800	9800	0
487	20240605	125900	9800	9800	9800	9800	9800	0
488	20240605	125800	9800	9800	9800	9800	9800	0
489	20240605	125700	9800	9800	9800	9800	9800	0
490	20240605	125600	9800	9800	9800	9800	9800	0
491	20240605	125500	9800	9800	9800	9800	9800	0
492	20240605	125400	9800	9800	9800	9800	9800	0
493	20240605	125300	9800	9800	9800	9800	9800	0
494	20240605	125200	9800	9800	9800	9800	9800	0
495	20240605	125100	9800	9800	9800	9800	9800	0
496	20240605	125000	9800	9800	9800	9800	9800	0
497	20240605	124900	9800	9800	9800	9800	9800	0
498	20240605	124800	9800	9800	9800	9800	9800	0
499	20240605	124700	9800	9800	9800	9800	9800	0
500	20240605	124600	9800	9800	9800	9800	9800	0
501	20240605	124500	9800	9800	9800	9800	9800	0
502	20240605	124400	9800	9800	9800	9800	9800	0
503	20240605	124300	9800	9800	9800	9800	9800	0
504	20240605	124200	9800	9800	9800	9800	9800	0
505	20240605	124100	9800	9800	9800	9800	9800	0
506	20240605	124000	9800	9800	9800	9800	9800	0
507	20240605	123900	9800	9800	9800	9800	9800	0
508	20240605	123800	9800	9800	9800	9800	9800	0
509	20240605	123700	9800	9800	9800	9800	9800	0
510	20240605	123600	9800	9800	9800	9800	9800	0
511	20240605	123500	9800	9800	9800	9800	9800	0
512	20240605	123400	9800	9800	9800	9800	9800	0
513	20240605	123300	9800	9800	9800	9800	9800	0
514	20240605	123200	9800	9800	9800	9800	9800	0
515	20240605	123100	9800	9800	9800	9800	9800	0
516	20240605	123000	9800	9800	9800	9800	9800	0
517	20240605	122900	9800	9800	9800	9800	9800	0
518	20240605	122800	9800	9800	9800	9800	9800	0
519	20240605	122700	9800	9800	9800	9800	9800	0
520	20240605	122600	9800	9800	9800	9800	9800	0
521	20240605	122500	9800	9800	9800	9800	9800	0
522	20240605	122400	9800	9800	9800	9800	9800	0
523	20240605	122300	9800	9800	9800	9800	9800	0
524	20240605	122200	9800	9800	9800	9800	9800	0
525	20240605	122100	9800	9800	9800	9800	9800	0
526	20240605	122000	9800	9800	9800	9800	9800	0
527	20240605	121900	9800	9800	9800	9800	9800	0
528	20240605	121800	9800	9800	9800	9800	9800	0
529	20240605	121700	9800	9800	9800	9800	9800	0
530	20240605	121600	9800	9800	9800	9800	9800	0
531	20240605	121500	9800	9800	9800	9800	9800	0
532	20240605	121400	9800	9800	9800	9800	9800	0
533	20240605	121300	9800	9800	9800	9800	9800	0
534	20240605	121200	9800	9800	9800	9800	9800	0
535	20240605	121100	9800	9800	9800	9800	9800	0
536	20240605	121000	9800	9800	9800	9800	9800	0
537	20240605	120900	9800	9800	9800	9800	9800	0
538	20240605	120800	9800	9800	9800	9800	9800	0
539	20240605	120700	9800	9800	9800	9800	9800	0
540	20240605	120600	9800	9800	9800	9800	9800	0
541	20240605	120500	9800	9800	9800	9800	9800	0
542	20240605	120400	9800	9800	9800	9800	9800	0
543	20240605	120300	9800	9800	9800	9800	9800	0
544	20240605	120200	9800	9800	9800	9800	9800	0
545	20240605	120100	9800	9800	9800	9800	9800	0
546	20240605	120000	9800	9800	9800	9800	9800	0
547	20240605	115900	9800	9800	9800	9800	9800	0
548	20240605	115800	9800	9800	9800	9800	9800	0
549	20240605	115700	9800	9800	9800	9800	9800	0
550	20240605	115600	9800	9800	9800	9800	9800	0
551	20240605	115500	9800	9800	9800	9800	9800	0
552	20240605	115400	9800	9800	9800	9800	9800	0
553	20240605	115300	9800	9800	9800	9800	9800	0
554	20240605	115200	9800	9800	9800	9800	9800	0
555	20240605	115100	9800	9800	9800	9800	9800	0
556	20240605	115000	9800	9800	9800	9800	9800	0
557	20240605	114900	9800	9800	9800	9800	9800	0
558	20240605	114800	9800	9800	9800	9800	9800	0
559	20240605	114700	9800	9800	9800	9800	9800	0
560	20240605	114600	9800	9800	9800	9800	9800	0
561	20240605	114500	9800	9800	9800	9800	9800	0
562	20240605	114400	9800	9800	9800	9800	9800	0
563	20240605	114300	9800	9800	9800	9800	9800	0
564	20240605	114200	9800	9800	9800	9800	9800	0
565	20240605	114100	9800	9800	9800	9800	9800	0
566	20240605	114000	9800	9800	9800	9800	9800	0
567	20240605	113900	9800	9800	9800	9800	9800	0
568	20240605	113800	9800	9800	9800	9800	9800	0
569	20240605	113700	9800	9800	9800	9800	9800	0
570	20240605	113600	9800	9800	9800	9800	9800	0
571	20240605	113500	9800	9800	9800	9800	9800	0
572	20240605	113400	9800	9800	9800	9800	9800	0
573	20240605	113300	9800	9800	9800	9800	9800	0
574	20240605	113200	9800	9800	9800	9800	9800	0
575	20240605	113100	9800	9800	9800	9800	9800	0
576	20240605	113000	9800	9800	9800	9800	9800	0
577	20240605	112900	9800	9800	9800	9800	9800	0
578	20240605	112800	9800	9800	9800	9800	9800	0
579	20240605	112700	9800	9800	9800	9800	9800	0
580	20240605	112600	9800	9800	9800	9800	9800	0
581	20240605	112500	9800	9800	9800	9800	9800	0
582	20240605	112400	9800	9800	9800	9800	9800	0
583	20240605	112300	9800	9800	9800	9800	9800	0
584	20240605	112200	9800	9800	9800	9800	9800	0
585	20240605	112100	9800	9800	9800	9800	9800	0
586	20240605	112000	9800	9800	9800	9800	9800	0
587	20240605	111900	9800	9800	9800	9800	9800	0
588	20240605	111800	9800	9800	9800	9800	9800	0
589	20240605	111700	9800	9800	9800	9800	9800	0
590	20240605	111600	9800	9800	9800	9800	9800	0
591	20240605	111500	9800	9800	9800	9800	9800	0
592	20240605	111400	9800	9800	9800	9800	9800	0
593	20240605	111300	9800	9800	9800	9800	9800	0
594	20240605	111200	9800	9800	9800	9800	9800	0
595	20240605	111100	9800	9800	9800	9800	9800	0
596	20240605	111000	9800	9800	9800	9800	9800	0
597	20240605	110900	9800	9800	9800	9800	9800	0
598	20240605	110800	9800	9800	9800	9800	9800	0
599	20240605	110700	9800	9800	9800	9800	9800	0
600	20240605	110600	9800	9800	9800	9800	9800	0
601	20240605	110500	9800	9800	9800	9800	9800	0
602	20240605	110400	9800	9800	9800	9800	9800	0
603	20240605	110300	9800	9800	9800	9800	9800	0
604	20240605	110200	9800	9800	9800	9800	9800	0
605	20240605	110100	9800	9800	9800	9800	9800	0
606	20240605	110000	9800	9800	9800	9800	9800	0
607	20240605	105900	9800	9800	9800	9800	9800	0
608	20240605	105800	9800	9800	9800	9800	9800	0
609	20240605	105700	9800	9800	9800	9800	9800	0
610	20240605	105600	9800	9800	9800	9800	9800	0
611	20240605	105500	9800	9800	9800	9800	9800	0
612	20240605	105400	9800	9800	9800	9800	9800	0
613	20240605	105300	9800	9800	9800	9800	9800	0
614	20240605	105200	9800	9800	9800	9800	9800	0
615	20240605	105100	9800	9800	9800	9800	9800	0
616	20240605	105000	9800	9800	9800	9800	9800	0
617	20240605	104900	9800	9800	9800	9800	9800	0
618	20240605	104800	9800	9800	9800	9800	9800	0
619	20240605	104700	9800	9800	9800	9800	9800	0
620	20240605	104600	9800	9800	9800	9800	9800	0
621	20240605	104500	9800	9800	9800	9800	9800	0
622	20240605	104400	9800	9800	9800	9800	9800	0
623	20240605	104300	9800	9800	9800	9800	9800	0
624	20240605	104200	9800	9800	9800	9800	9800	0
625	20240605	104100	9800	9800	9800	9800	9800	0
626	20240605	104000	9800	9800	9800	9800	9800	0
627	20240605	103900	9800	9800	9800	9800	9800	0
628	20240605	103800	9800	9800	9800	9800	9800	0
629	20240605	103700	9800	9800	9800	9800	9800	0
630	20240605	103600	9800	9800	9800	9800	9800	0
631	20240605	103500	9800	9800	9800	9800	9800	0
632	20240605	103400	9800	9800	9800	9800	9800	0
633	20240605	103300	9800	9800	9800	9800	9800	0
634	20240605	103200	9800	9800	9800	9800	9800	0
635	20240605	103100	9800	9800	9800	9800	9800	0
636	20240605	103000	9800	9800	9800	9800	9800	0
637	20240605	102900	9800	9800	9800	9800	9800	0
638	20240605	102800	9800	9800	9800	9800	9800	0
639	20240605	102700	9800	9800	9800	9800	9800	0
640	20240605	102600	9800	9800	9800	9800	9800	0
641	20240605	102500	9800	9800	9800	9800	9800	0
642	20240605	102400	9800	9800	9800	9800	9800	0
643	20240605	102300	9800	9800	9800	9800	9800	0
644	20240605	102200	9800	9800	9800	9800	9800	0
645	20240605	102100	9800	9800	9800	9800	9800	0
646	20240605	102000	9800	9800	9800	9800	9800	0
647	20240605	101900	9800	9800	9800	9800	9800	0
648	20240605	101800	9800	9800	9800	9800	9800	0
649	20240605	101700	9800	9800	9800	9800	9800	0
650	20240605	101600	9800	9800	9800	9800	9800	0
651	20240605	101500	9800	9800	9800	9800	9800	0
652	20240605	101400	9800	9800	9800	9800	9800	0
653	20240605	101300	9800	9800	9800	9800	9800	0
654	20240605	101200	9800	9800	9800	9800	9800	0
655	20240605	101100	9800	9800	9800	9800	9800	0
656	20240605	101000	9800	9800	9800	9800	9800	0
657	20240605	100900	9800	9800	9800	9800	9800	0
658	20240605	100800	9800	9800	9800	9800	9800	0
659	20240605	100700	9800	9800	9800	9800	9800	0
660	20240605	100600	9800	9800	9800	9800	9800	0
661	20240605	100500	9800	9800	9800	9800	9800	0
662	20240605	100400	9800	9800	9800	9800	9800	0
663	20240605	100300	9800	9800	9800	9800	9800	0
664	20240605	100200	9800	9800	9800	9800	9800	0
665	20240605	100100	9800	9800	9800	9800	9800	0
666	20240605	100000	9800	9800	9800	9800	9800	0
667	20240605	095900	9800	9800	9800	9800	9800	0
668	20240605	095800	9800	9800	9800	9800	9800	0
669	20240605	095700	9800	9800	9800	9800	9800	0
670	20240605	095600	9800	9800	9800	9800	9800	0
671	20240605	095500	9800	9800	9800	9800	9800	0
672	20240605	095400	9800	9800	9800	9800	9800	0
673	20240605	095300	9800	9800	9800	9800	9800	0
674	20240605	095200	9800	9800	9800	9800	9800	0
675	20240605	095100	9800	9800	9800	9800	9800	0
676	20240605	095000	9800	9800	9800	9800	9800	0
677	20240605	094900	9800	9800	9800	9800	9800	0
678	20240605	094800	9800	9800	9800	9800	9800	0
679	20240605	094700	9800	9800	9800	9800	9800	0
680	20240605	094600	9800	9800	9800	9800	9800	0
681	20240605	094500	9800	9800	9800	9800	9800	0
682	20240605	094400	9800	9800	9800	9800	9800	0
683	20240605	094300	9800	9800	9800	9800	9800	0
684	20240605	094200	9800	9800	9800	9800	9800	0
685	20240605	094100	9800	9800	9800	9800	9800	0
686	20240605	094000	9800	9800	9800	9800	9800	0
687	20240605	093900	9800	9800	9800	9800	9800	0
688	20240605	093800	9800	9800	9800	9800	9800	0
689	20240605	093700	9800	9800	9800	9800	9800	0
690	20240605	093600	9800	9800	9800	9800	9800	0
691	20240605	093500	9800	9800	9800	9800	9800	0
692	20240605	093400	9800	9800	9800	9800	9800	0
693	20240605	093300	9800	9800	9800	9800	9800	0
694	20240605	093200	9800	9800	9800	9800	9800	0
695	20240605	093100	9800	9800	9800	9800	9800	0
696	20240605	093000	9800	9800	9800	9800	9800	0
697	20240605	092900	9800	9800	9800	9800	9800	0
698	20240605	092800	9800	9800	9800	9800	9800	0
699	20240605	092700	9800	9800	9800	9800	9800	0
700	20240605	092600	9800	9800	9800	9800	9800	0
701	20240605	092500	9800	9800	9800	9800	9800	0
702	20240605	092400	9800	9800	9800	9800	9800	0
703	20240605	092300	9800	9800	9800	9800	9800	0
704	20240605	092200	9800	9800	9800	9800	9800	0
705	20240605	092100	9800	9800	9800	9800	9800	0
706	20240605	092000	9800	9800	9800	9800	9800	0
707	20240605	091900	9800	9800	9800	9800	9800	0
708	20240605	091800	9800	9800	9800	9800	9800	0
709	20240605	091700	9800	9800	9800	9800	9800	0
710	20240605	091600	9800	9800	9800	9800	9800	0
711	20240605	091500	9800	9800	9800	9800	9800	0
712	20240605	091400	9800	9800	9800	9800	9800	0
713	20240605	091300	9800	9800	9800	9800	9800	0
714	20240605	091200	9800	9800	9800	9800	9800	0
715	20240605	091100	9800	9800	9800	9800	9800	0
716	20240605	091000	9800	9800	9800	9800	9800	0
717	20240605	090900	9800	9800	9800	9800	9800	0
718	20240605	090800	9800	9800	9800	9800	9800	0
719	20240605	090700	9800	9800	9800	9800	9800	0
720	20240605	090600	9800	9800	9800	9800	9800	0
721	20240605	090500	9800	9800	9800	9800	9800	0
722	20240605	090400	9800	9800	9800	9800	9800	0
723	20240605	090300	9800	9800	9800	9800	9800	0
724	20240605	090200	9800	9800	9800	9800	9800	0
725	20240605	090100	9800	9800	9800	9800	9800	0
726	20240605	090000	9800	9800	9800	9800	9800	1