KissMeData/236340/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205200	2631460	5380	5380	5380	5380	1
3	20240605	205100	2631460	5380	5380	5380	5380	0
4	20240605	205000	2631460	5380	5380	5380	5380	0
5	20240605	204900	2631460	5380	5380	5380	5380	0
6	20240605	204800	2631460	5380	5380	5380	5380	0
7	20240605	204700	2631460	5380	5380	5380	5380	0
8	20240605	204600	2631460	5380	5380	5380	5380	0
9	20240605	204500	2631460	5380	5380	5380	5380	0
10	20240605	204400	2631460	5380	5380	5380	5380	0
11	20240605	204300	2631460	5380	5380	5380	5380	0
12	20240605	204200	2631460	5380	5380	5380	5380	0
13	20240605	204100	2631460	5380	5380	5380	5380	0
14	20240605	204000	2631460	5380	5380	5380	5380	0
15	20240605	203900	2631460	5380	5380	5380	5380	0
16	20240605	203800	2631460	5380	5380	5380	5380	0
17	20240605	203700	2631460	5380	5380	5380	5380	0
18	20240605	203600	2631460	5380	5380	5380	5380	0
19	20240605	203500	2631460	5380	5380	5380	5380	0
20	20240605	203400	2631460	5380	5380	5380	5380	0
21	20240605	203300	2631460	5380	5380	5380	5380	0
22	20240605	203200	2631460	5380	5380	5380	5380	0
23	20240605	203100	2631460	5380	5380	5380	5380	0
24	20240605	203000	2631460	5380	5380	5380	5380	0
25	20240605	202900	2631460	5380	5380	5380	5380	0
26	20240605	202800	2631460	5380	5380	5380	5380	0
27	20240605	202700	2631460	5380	5380	5380	5380	0
28	20240605	202600	2631460	5380	5380	5380	5380	0
29	20240605	202500	2631460	5380	5380	5380	5380	0
30	20240605	202400	2631460	5380	5380	5380	5380	0
31	20240605	202300	2631460	5380	5380	5380	5380	0
32	20240605	202200	2631460	5380	5380	5380	5380	1
33	20240605	202100	2631460	5380	5380	5380	5380	0
34	20240605	202000	2631460	5380	5380	5380	5380	0
35	20240605	201900	2631460	5380	5380	5380	5380	0
36	20240605	201800	2631460	5380	5380	5380	5380	0
37	20240605	201700	2631460	5380	5380	5380	5380	0
38	20240605	201600	2631460	5380	5380	5380	5380	0
39	20240605	201500	2631460	5380	5380	5380	5380	0
40	20240605	201400	2631460	5380	5380	5380	5380	0
41	20240605	201300	2631460	5380	5380	5380	5380	0
42	20240605	201200	2631460	5380	5380	5380	5380	0
43	20240605	201100	2631460	5380	5380	5380	5380	0
44	20240605	201000	2631460	5380	5380	5380	5380	0
45	20240605	200900	2631460	5380	5380	5380	5380	0
46	20240605	200800	2631460	5380	5380	5380	5380	0
47	20240605	200700	2631460	5380	5380	5380	5380	0
48	20240605	200600	2631460	5380	5380	5380	5380	0
49	20240605	200500	2631460	5380	5380	5380	5380	0
50	20240605	200400	2631460	5380	5380	5380	5380	0
51	20240605	200300	2631460	5380	5380	5380	5380	0
52	20240605	200200	2631460	5380	5380	5380	5380	0
53	20240605	200100	2631460	5380	5380	5380	5380	0
54	20240605	200000	2631460	5380	5380	5380	5380	0
55	20240605	195900	2631460	5380	5380	5380	5380	0
56	20240605	195800	2631460	5380	5380	5380	5380	0
57	20240605	195700	2631460	5380	5380	5380	5380	0
58	20240605	195600	2631460	5380	5380	5380	5380	0
59	20240605	195500	2631460	5380	5380	5380	5380	0
60	20240605	195400	2631460	5380	5380	5380	5380	0
61	20240605	195300	2631460	5380	5380	5380	5380	0
62	20240605	195200	2631460	5380	5380	5380	5380	1
63	20240605	195100	2631460	5380	5380	5380	5380	0
64	20240605	195000	2631460	5380	5380	5380	5380	0
65	20240605	194900	2631460	5380	5380	5380	5380	0
66	20240605	194800	2631460	5380	5380	5380	5380	0
67	20240605	194700	2631460	5380	5380	5380	5380	0
68	20240605	194600	2631460	5380	5380	5380	5380	0
69	20240605	194500	2631460	5380	5380	5380	5380	0
70	20240605	194400	2631460	5380	5380	5380	5380	0
71	20240605	194300	2631460	5380	5380	5380	5380	0
72	20240605	194200	2631460	5380	5380	5380	5380	0
73	20240605	194100	2631460	5380	5380	5380	5380	0
74	20240605	194000	2631460	5380	5380	5380	5380	0
75	20240605	193900	2631460	5380	5380	5380	5380	0
76	20240605	193800	2631460	5380	5380	5380	5380	0
77	20240605	193700	2631460	5380	5380	5380	5380	0
78	20240605	193600	2631460	5380	5380	5380	5380	0
79	20240605	193500	2631460	5380	5380	5380	5380	0
80	20240605	193400	2631460	5380	5380	5380	5380	0
81	20240605	193300	2631460	5380	5380	5380	5380	0
82	20240605	193200	2631460	5380	5380	5380	5380	0
83	20240605	193100	2631460	5380	5380	5380	5380	0
84	20240605	193000	2631460	5380	5380	5380	5380	0
85	20240605	192900	2631460	5380	5380	5380	5380	0
86	20240605	192800	2631460	5380	5380	5380	5380	0
87	20240605	192700	2631460	5380	5380	5380	5380	0
88	20240605	192600	2631460	5380	5380	5380	5380	0
89	20240605	192500	2631460	5380	5380	5380	5380	0
90	20240605	192400	2631460	5380	5380	5380	5380	0
91	20240605	192300	2631460	5380	5380	5380	5380	0
92	20240605	192200	2631460	5380	5380	5380	5380	1
93	20240605	192100	2631460	5380	5380	5380	5380	0
94	20240605	192000	2631460	5380	5380	5380	5380	0
95	20240605	191900	2631460	5380	5380	5380	5380	0
96	20240605	191800	2631460	5380	5380	5380	5380	0
97	20240605	191700	2631460	5380	5380	5380	5380	0
98	20240605	191600	2631460	5380	5380	5380	5380	0
99	20240605	191500	2631460	5380	5380	5380	5380	0
100	20240605	191400	2631460	5380	5380	5380	5380	0
101	20240605	191300	2631460	5380	5380	5380	5380	0
102	20240605	191200	2631460	5380	5380	5380	5380	0
103	20240605	191100	2631460	5380	5380	5380	5380	0
104	20240605	191000	2631460	5380	5380	5380	5380	0
105	20240605	190900	2631460	5380	5380	5380	5380	0
106	20240605	190800	2631460	5380	5380	5380	5380	0
107	20240605	190700	2631460	5380	5380	5380	5380	0
108	20240605	190600	2631460	5380	5380	5380	5380	0
109	20240605	190500	2631460	5380	5380	5380	5380	0
110	20240605	190400	2631460	5380	5380	5380	5380	0
111	20240605	190300	2631460	5380	5380	5380	5380	0
112	20240605	190200	2631460	5380	5380	5380	5380	0
113	20240605	190100	2631460	5380	5380	5380	5380	0
114	20240605	190000	2631460	5380	5380	5380	5380	0
115	20240605	185900	2631460	5380	5380	5380	5380	0
116	20240605	185800	2631460	5380	5380	5380	5380	0
117	20240605	185700	2631460	5380	5380	5380	5380	0
118	20240605	185600	2631460	5380	5380	5380	5380	0
119	20240605	185500	2631460	5380	5380	5380	5380	0
120	20240605	185400	2631460	5380	5380	5380	5380	0
121	20240605	185300	2631460	5380	5380	5380	5380	0
122	20240605	185200	2631460	5380	5380	5380	5380	1
123	20240605	185100	2631460	5380	5380	5380	5380	0
124	20240605	185000	2631460	5380	5380	5380	5380	0
125	20240605	184900	2631460	5380	5380	5380	5380	0
126	20240605	184800	2631460	5380	5380	5380	5380	0
127	20240605	184700	2631460	5380	5380	5380	5380	0
128	20240605	184600	2631460	5380	5380	5380	5380	0
129	20240605	184500	2631460	5380	5380	5380	5380	0
130	20240605	184400	2631460	5380	5380	5380	5380	0
131	20240605	184300	2631460	5380	5380	5380	5380	0
132	20240605	184200	2631460	5380	5380	5380	5380	0
133	20240605	184100	2631460	5380	5380	5380	5380	0
134	20240605	184000	2631460	5380	5380	5380	5380	0
135	20240605	183900	2631460	5380	5380	5380	5380	0
136	20240605	183800	2631460	5380	5380	5380	5380	0
137	20240605	183700	2631460	5380	5380	5380	5380	0
138	20240605	183600	2631460	5380	5380	5380	5380	0
139	20240605	183500	2631460	5380	5380	5380	5380	0
140	20240605	183400	2631460	5380	5380	5380	5380	0
141	20240605	183300	2631460	5380	5380	5380	5380	0
142	20240605	183200	2631460	5380	5380	5380	5380	0
143	20240605	183100	2631460	5380	5380	5380	5380	0
144	20240605	183000	2631460	5380	5380	5380	5380	0
145	20240605	182900	2631460	5380	5380	5380	5380	0
146	20240605	182800	2631460	5380	5380	5380	5380	0
147	20240605	182700	2631460	5380	5380	5380	5380	0
148	20240605	182600	2631460	5380	5380	5380	5380	0
149	20240605	182500	2631460	5380	5380	5380	5380	0
150	20240605	182400	2631460	5380	5380	5380	5380	0
151	20240605	182300	2631460	5380	5380	5380	5380	0
152	20240605	182200	2631460	5380	5380	5380	5380	1
153	20240605	182100	2631460	5380	5380	5380	5380	0
154	20240605	182000	2631460	5380	5380	5380	5380	0
155	20240605	181900	2631460	5380	5380	5380	5380	0
156	20240605	181800	2631460	5380	5380	5380	5380	0
157	20240605	181700	2631460	5380	5380	5380	5380	0
158	20240605	181600	2631460	5380	5380	5380	5380	0
159	20240605	181500	2631460	5380	5380	5380	5380	0
160	20240605	181400	2631460	5380	5380	5380	5380	0
161	20240605	181300	2631460	5380	5380	5380	5380	0
162	20240605	181200	2631460	5380	5380	5380	5380	0
163	20240605	181100	2631460	5380	5380	5380	5380	0
164	20240605	181000	2631460	5380	5380	5380	5380	0
165	20240605	180900	2631460	5380	5380	5380	5380	0
166	20240605	180800	2631460	5380	5380	5380	5380	0
167	20240605	180700	2631460	5380	5380	5380	5380	0
168	20240605	180600	2631460	5380	5380	5380	5380	0
169	20240605	180500	2631460	5380	5380	5380	5380	0
170	20240605	180400	2631460	5380	5380	5380	5380	0
171	20240605	180300	2631460	5380	5380	5380	5380	0
172	20240605	180200	2631460	5380	5380	5380	5380	0
173	20240605	180100	2631460	5380	5380	5380	5380	0
174	20240605	180000	2631460	5380	5380	5380	5380	0
175	20240605	175900	2631460	5380	5380	5380	5380	0
176	20240605	175800	2631460	5380	5380	5380	5380	0
177	20240605	175700	2631460	5380	5380	5380	5380	0
178	20240605	175600	2631460	5380	5380	5380	5380	0
179	20240605	175500	2631460	5380	5380	5380	5380	0
180	20240605	175400	2631460	5380	5380	5380	5380	0
181	20240605	175300	2631460	5380	5380	5380	5380	0
182	20240605	175200	2631460	5380	5380	5380	5380	1
183	20240605	175100	2631460	5380	5380	5380	5380	0
184	20240605	175000	2631460	5380	5380	5380	5380	0
185	20240605	174900	2631460	5380	5380	5380	5380	0
186	20240605	174800	2631460	5380	5380	5380	5380	0
187	20240605	174700	2631460	5380	5380	5380	5380	0
188	20240605	174600	2631460	5380	5380	5380	5380	0
189	20240605	174500	2631460	5380	5380	5380	5380	0
190	20240605	174400	2631460	5380	5380	5380	5380	0
191	20240605	174300	2631460	5380	5380	5380	5380	0
192	20240605	174200	2631460	5380	5380	5380	5380	0
193	20240605	174100	2631460	5380	5380	5380	5380	0
194	20240605	174000	2631460	5380	5380	5380	5380	0
195	20240605	173900	2631460	5380	5380	5380	5380	0
196	20240605	173800	2631460	5380	5380	5380	5380	0
197	20240605	173700	2631460	5380	5380	5380	5380	0
198	20240605	173600	2631460	5380	5380	5380	5380	0
199	20240605	173500	2631460	5380	5380	5380	5380	0
200	20240605	173400	2631460	5380	5380	5380	5380	0
201	20240605	173300	2631460	5380	5380	5380	5380	0
202	20240605	173200	2631460	5380	5380	5380	5380	0
203	20240605	173100	2631460	5380	5380	5380	5380	0
204	20240605	173000	2631460	5380	5380	5380	5380	0
205	20240605	172900	2631460	5380	5380	5380	5380	0
206	20240605	172800	2631460	5380	5380	5380	5380	0
207	20240605	172700	2631460	5380	5380	5380	5380	0
208	20240605	172600	2631460	5380	5380	5380	5380	0
209	20240605	172500	2631460	5380	5380	5380	5380	0
210	20240605	172400	2631460	5380	5380	5380	5380	0
211	20240605	172300	2631460	5380	5380	5380	5380	0
212	20240605	172200	2631460	5380	5380	5380	5380	1
213	20240605	172100	2631460	5380	5380	5380	5380	0
214	20240605	172000	2631460	5380	5380	5380	5380	0
215	20240605	171900	2631460	5380	5380	5380	5380	0
216	20240605	171800	2631460	5380	5380	5380	5380	0
217	20240605	171700	2631460	5380	5380	5380	5380	0
218	20240605	171600	2631460	5380	5380	5380	5380	0
219	20240605	171500	2631460	5380	5380	5380	5380	0
220	20240605	171400	2631460	5380	5380	5380	5380	0
221	20240605	171300	2631460	5380	5380	5380	5380	0
222	20240605	171200	2631460	5380	5380	5380	5380	0
223	20240605	171100	2631460	5380	5380	5380	5380	0
224	20240605	171000	2631460	5380	5380	5380	5380	0
225	20240605	170900	2631460	5380	5380	5380	5380	0
226	20240605	170800	2631460	5380	5380	5380	5380	0
227	20240605	170700	2631460	5380	5380	5380	5380	0
228	20240605	170600	2631460	5380	5380	5380	5380	0
229	20240605	170500	2631460	5380	5380	5380	5380	0
230	20240605	170400	2631460	5380	5380	5380	5380	0
231	20240605	170300	2631460	5380	5380	5380	5380	0
232	20240605	170200	2631460	5380	5380	5380	5380	0
233	20240605	170100	2631460	5380	5380	5380	5380	0
234	20240605	170000	2631460	5380	5380	5380	5380	0
235	20240605	165900	2631460	5380	5380	5380	5380	0
236	20240605	165800	2631460	5380	5380	5380	5380	0
237	20240605	165700	2631460	5380	5380	5380	5380	0
238	20240605	165600	2631460	5380	5380	5380	5380	0
239	20240605	165500	2631460	5380	5380	5380	5380	0
240	20240605	165400	2631460	5380	5380	5380	5380	0
241	20240605	165300	2631460	5380	5380	5380	5380	0
242	20240605	165200	2631460	5380	5380	5380	5380	1
243	20240605	165100	2631460	5380	5380	5380	5380	0
244	20240605	165000	2631460	5380	5380	5380	5380	0
245	20240605	164900	2631460	5380	5380	5380	5380	0
246	20240605	164800	2631460	5380	5380	5380	5380	0
247	20240605	164700	2631460	5380	5380	5380	5380	0
248	20240605	164600	2631460	5380	5380	5380	5380	0
249	20240605	164500	2631460	5380	5380	5380	5380	0
250	20240605	164400	2631460	5380	5380	5380	5380	0
251	20240605	164300	2631460	5380	5380	5380	5380	0
252	20240605	164200	2631460	5380	5380	5380	5380	0
253	20240605	164100	2631460	5380	5380	5380	5380	0
254	20240605	164000	2631460	5380	5380	5380	5380	0
255	20240605	163900	2631460	5380	5380	5380	5380	0
256	20240605	163800	2631460	5380	5380	5380	5380	0
257	20240605	163700	2631460	5380	5380	5380	5380	0
258	20240605	163600	2631460	5380	5380	5380	5380	0
259	20240605	163500	2631460	5380	5380	5380	5380	0
260	20240605	163400	2631460	5380	5380	5380	5380	0
261	20240605	163300	2631460	5380	5380	5380	5380	0
262	20240605	163200	2631460	5380	5380	5380	5380	0
263	20240605	163100	2631460	5380	5380	5380	5380	0
264	20240605	163000	2631460	5380	5380	5380	5380	0
265	20240605	162900	2631460	5380	5380	5380	5380	0
266	20240605	162800	2631460	5380	5380	5380	5380	0
267	20240605	162700	2631460	5380	5380	5380	5380	0
268	20240605	162600	2631460	5380	5380	5380	5380	0
269	20240605	162500	2631460	5380	5380	5380	5380	0
270	20240605	162400	2631460	5380	5380	5380	5380	0
271	20240605	162300	2631460	5380	5380	5380	5380	0
272	20240605	162200	2631460	5380	5380	5380	5380	1
273	20240605	162100	2631460	5380	5380	5380	5380	0
274	20240605	162000	2631460	5380	5380	5380	5380	0
275	20240605	161900	2631460	5380	5380	5380	5380	0
276	20240605	161800	2631460	5380	5380	5380	5380	0
277	20240605	161700	2631460	5380	5380	5380	5380	0
278	20240605	161600	2631460	5380	5380	5380	5380	0
279	20240605	161500	2631460	5380	5380	5380	5380	0
280	20240605	161400	2631460	5380	5380	5380	5380	0
281	20240605	161300	2631460	5380	5380	5380	5380	0
282	20240605	161200	2631460	5380	5380	5380	5380	0
283	20240605	161100	2631460	5380	5380	5380	5380	0
284	20240605	161000	2631460	5380	5380	5380	5380	0
285	20240605	160900	2631460	5380	5380	5380	5380	0
286	20240605	160800	2631460	5380	5380	5380	5380	0
287	20240605	160700	2631460	5380	5380	5380	5380	0
288	20240605	160600	2631460	5380	5380	5380	5380	0
289	20240605	160500	2631460	5380	5380	5380	5380	0
290	20240605	160400	2631460	5380	5380	5380	5380	0
291	20240605	160300	2631460	5380	5380	5380	5380	0
292	20240605	160200	2631460	5380	5380	5380	5380	0
293	20240605	160100	2631460	5380	5380	5380	5380	0
294	20240605	160000	2631460	5380	5380	5380	5380	0
295	20240605	155900	2631460	5380	5380	5380	5380	0
296	20240605	155800	2631460	5380	5380	5380	5380	0
297	20240605	155700	2631460	5380	5380	5380	5380	0
298	20240605	155600	2631460	5380	5380	5380	5380	0
299	20240605	155500	2631460	5380	5380	5380	5380	0
300	20240605	155400	2631460	5380	5380	5380	5380	0
301	20240605	155300	2631460	5380	5380	5380	5380	0
302	20240605	155200	2631460	5380	5380	5380	5380	1
303	20240605	155100	2631460	5380	5380	5380	5380	0
304	20240605	155000	2631460	5380	5380	5380	5380	0
305	20240605	154900	2631460	5380	5380	5380	5380	0
306	20240605	154800	2631460	5380	5380	5380	5380	0
307	20240605	154700	2631460	5380	5380	5380	5380	0
308	20240605	154600	2631460	5380	5380	5380	5380	0
309	20240605	154500	2631460	5380	5380	5380	5380	0
310	20240605	154400	2631460	5380	5380	5380	5380	0
311	20240605	154300	2631460	5380	5380	5380	5380	0
312	20240605	154200	2631460	5380	5380	5380	5380	0
313	20240605	154100	2631460	5380	5380	5380	5380	0
314	20240605	154000	2631460	5380	5380	5380	5380	0
315	20240605	153900	2631460	5380	5380	5380	5380	0
316	20240605	153800	2631460	5380	5380	5380	5380	0
317	20240605	153700	2631460	5380	5380	5380	5380	0
318	20240605	153600	2631460	5380	5380	5380	5380	0
319	20240605	153500	2631460	5380	5380	5380	5380	0
320	20240605	153400	2631460	5380	5380	5380	5380	0
321	20240605	153300	2631460	5380	5380	5380	5380	0
322	20240605	153200	2631460	5380	5380	5380	5380	0
323	20240605	153100	2631460	5380	5380	5380	5380	0
324	20240605	153000	2631460	5380	5380	5380	5380	0
325	20240605	152900	2631460	5380	5380	5380	5380	0
326	20240605	152800	2631460	5380	5380	5380	5380	0
327	20240605	152700	2631460	5380	5380	5380	5380	0
328	20240605	152600	2631460	5380	5380	5380	5380	0
329	20240605	152500	2631460	5380	5380	5380	5380	0
330	20240605	152400	2631460	5380	5380	5380	5380	0
331	20240605	152300	2631460	5380	5380	5380	5380	0
332	20240605	152200	2631460	5380	5380	5380	5380	0
333	20240605	152100	2631460	5380	5380	5380	5380	0
334	20240605	152000	2631460	5380	5380	5380	5380	0
335	20240605	151900	2631460	5380	5380	5380	5380	0
336	20240605	151800	2631460	5380	5380	5380	5380	0
337	20240605	151700	2631460	5380	5380	5380	5380	0
338	20240605	151600	2631460	5380	5380	5380	5380	0
339	20240605	151500	2631460	5380	5380	5380	5380	0
340	20240605	151400	2631460	5380	5380	5380	5380	0
341	20240605	151300	2631460	5380	5380	5380	5380	0
342	20240605	151200	2631460	5380	5380	5380	5380	1
343	20240605	151100	2626080	5010	5010	5010	5010	0
344	20240605	151000	2626080	5010	5010	5010	5010	0
345	20240605	150900	2626080	5010	5010	5010	5010	0
346	20240605	150800	2626080	5010	5010	5010	5010	0
347	20240605	150700	2626080	5010	5010	5010	5010	0
348	20240605	150600	2626080	5010	5010	5010	5010	0
349	20240605	150500	2626080	5010	5010	5010	5010	0
350	20240605	150400	2626080	5010	5010	5010	5010	0
351	20240605	150300	2626080	5010	5010	5010	5010	0
352	20240605	150200	2626080	5010	5010	5010	5010	0
353	20240605	150100	2626080	5010	5010	5010	5010	0
354	20240605	150000	2626080	5010	5010	5010	5010	500
355	20240605	145900	121080	5390	5390	5390	5390	0
356	20240605	145800	121080	5390	5390	5390	5390	0
357	20240605	145700	121080	5390	5390	5390	5390	0
358	20240605	145600	121080	5390	5390	5390	5390	0
359	20240605	145500	121080	5390	5390	5390	5390	0
360	20240605	145400	121080	5390	5390	5390	5390	0
361	20240605	145300	121080	5390	5390	5390	5390	0
362	20240605	145200	121080	5390	5390	5390	5390	0
363	20240605	145100	121080	5390	5390	5390	5390	0
364	20240605	145000	121080	5390	5390	5390	5390	0
365	20240605	144900	121080	5390	5390	5390	5390	0
366	20240605	144800	121080	5390	5390	5390	5390	0
367	20240605	144700	121080	5390	5390	5390	5390	0
368	20240605	144600	121080	5390	5390	5390	5390	0
369	20240605	144500	121080	5390	5390	5390	5390	0
370	20240605	144400	121080	5390	5390	5390	5390	0
371	20240605	144300	121080	5390	5390	5390	5390	0
372	20240605	144200	121080	5390	5390	5390	5390	0
373	20240605	144100	121080	5390	5390	5390	5390	0
374	20240605	144000	121080	5390	5390	5390	5390	0
375	20240605	143900	121080	5390	5390	5390	5390	0
376	20240605	143800	121080	5390	5390	5390	5390	0
377	20240605	143700	121080	5390	5390	5390	5390	0
378	20240605	143600	121080	5390	5390	5390	5390	0
379	20240605	143500	121080	5390	5390	5390	5390	0
380	20240605	143400	121080	5390	5390	5390	5390	0
381	20240605	143300	121080	5390	5390	5390	5390	0
382	20240605	143200	121080	5390	5390	5390	5390	0
383	20240605	143100	121080	5390	5390	5390	5390	0
384	20240605	143000	121080	5390	5390	5390	5390	0
385	20240605	142900	121080	5390	5390	5390	5390	0
386	20240605	142800	121080	5390	5390	5390	5390	0
387	20240605	142700	121080	5390	5390	5390	5390	0
388	20240605	142600	121080	5390	5390	5390	5390	0
389	20240605	142500	121080	5390	5390	5390	5390	0
390	20240605	142400	121080	5390	5390	5390	5390	0
391	20240605	142300	121080	5390	5390	5390	5390	0
392	20240605	142200	121080	5390	5390	5390	5390	0
393	20240605	142100	121080	5390	5390	5390	5390	0
394	20240605	142000	121080	5390	5390	5390	5390	0
395	20240605	141900	121080	5390	5390	5390	5390	0
396	20240605	141800	121080	5390	5390	5390	5390	0
397	20240605	141700	121080	5390	5390	5390	5390	0
398	20240605	141600	121080	5390	5390	5390	5390	0
399	20240605	141500	121080	5390	5390	5390	5390	0
400	20240605	141400	121080	5390	5390	5390	5390	0
401	20240605	141300	121080	5390	5390	5390	5390	0
402	20240605	141200	121080	5390	5390	5390	5390	0
403	20240605	141100	121080	5390	5390	5390	5390	0
404	20240605	141000	121080	5390	5390	5390	5390	0
405	20240605	140900	121080	5390	5390	5390	5390	0
406	20240605	140800	121080	5390	5390	5390	5390	0
407	20240605	140700	121080	5390	5390	5390	5390	0
408	20240605	140600	121080	5390	5390	5390	5390	0
409	20240605	140500	121080	5390	5390	5390	5390	0
410	20240605	140400	121080	5390	5390	5390	5390	0
411	20240605	140300	121080	5390	5390	5390	5390	0
412	20240605	140200	121080	5390	5390	5390	5390	0
413	20240605	140100	121080	5390	5390	5390	5390	0
414	20240605	140000	121080	5390	5390	5390	5390	0
415	20240605	135900	121080	5390	5390	5390	5390	0
416	20240605	135800	121080	5390	5390	5390	5390	0
417	20240605	135700	121080	5390	5390	5390	5390	0
418	20240605	135600	121080	5390	5390	5390	5390	0
419	20240605	135500	121080	5390	5390	5390	5390	0
420	20240605	135400	121080	5390	5390	5390	5390	0
421	20240605	135300	121080	5390	5390	5390	5390	0
422	20240605	135200	121080	5390	5390	5390	5390	0
423	20240605	135100	121080	5390	5390	5390	5390	0
424	20240605	135000	121080	5390	5390	5390	5390	0
425	20240605	134900	121080	5390	5390	5390	5390	0
426	20240605	134800	121080	5390	5390	5390	5390	0
427	20240605	134700	121080	5390	5390	5390	5390	0
428	20240605	134600	121080	5390	5390	5390	5390	0
429	20240605	134500	121080	5390	5390	5390	5390	0
430	20240605	134400	121080	5390	5390	5390	5390	0
431	20240605	134300	121080	5390	5390	5390	5390	0
432	20240605	134200	121080	5390	5390	5390	5390	0
433	20240605	134100	121080	5390	5390	5390	5390	0
434	20240605	134000	121080	5390	5390	5390	5390	0
435	20240605	133900	121080	5390	5390	5390	5390	0
436	20240605	133800	121080	5390	5390	5390	5390	0
437	20240605	133700	121080	5390	5390	5390	5390	0
438	20240605	133600	121080	5390	5390	5390	5390	0
439	20240605	133500	121080	5390	5390	5390	5390	0
440	20240605	133400	121080	5390	5390	5390	5390	0
441	20240605	133300	121080	5390	5390	5390	5390	0
442	20240605	133200	121080	5390	5390	5390	5390	0
443	20240605	133100	121080	5390	5390	5390	5390	0
444	20240605	133000	121080	5390	5390	5390	5390	0
445	20240605	132900	121080	5390	5390	5390	5390	0
446	20240605	132800	121080	5390	5390	5390	5390	0
447	20240605	132700	121080	5390	5390	5390	5390	0
448	20240605	132600	121080	5390	5390	5390	5390	0
449	20240605	132500	121080	5390	5390	5390	5390	0
450	20240605	132400	121080	5390	5390	5390	5390	0
451	20240605	132300	121080	5390	5390	5390	5390	0
452	20240605	132200	121080	5390	5390	5390	5390	0
453	20240605	132100	121080	5390	5390	5390	5390	0
454	20240605	132000	121080	5390	5390	5390	5390	0
455	20240605	131900	121080	5390	5390	5390	5390	0
456	20240605	131800	121080	5390	5390	5390	5390	0
457	20240605	131700	121080	5390	5390	5390	5390	0
458	20240605	131600	121080	5390	5390	5390	5390	0
459	20240605	131500	121080	5390	5390	5390	5390	0
460	20240605	131400	121080	5390	5390	5390	5390	0
461	20240605	131300	121080	5390	5390	5390	5390	0
462	20240605	131200	121080	5390	5390	5390	5390	0
463	20240605	131100	121080	5390	5390	5390	5390	0
464	20240605	131000	121080	5390	5390	5390	5390	0
465	20240605	130900	121080	5390	5390	5390	5390	0
466	20240605	130800	121080	5390	5390	5390	5390	0
467	20240605	130700	121080	5390	5390	5390	5390	0
468	20240605	130600	121080	5390	5390	5390	5390	0
469	20240605	130500	121080	5390	5390	5390	5390	0
470	20240605	130400	121080	5390	5390	5390	5390	0
471	20240605	130300	121080	5390	5390	5390	5390	0
472	20240605	130200	121080	5390	5390	5390	5390	0
473	20240605	130100	121080	5390	5390	5390	5390	0
474	20240605	130000	121080	5390	5390	5390	5390	0
475	20240605	125900	121080	5390	5390	5390	5390	0
476	20240605	125800	121080	5390	5390	5390	5390	0
477	20240605	125700	121080	5390	5390	5390	5390	0
478	20240605	125600	121080	5390	5390	5390	5390	0
479	20240605	125500	121080	5390	5390	5390	5390	0
480	20240605	125400	121080	5390	5390	5390	5390	0
481	20240605	125300	121080	5390	5390	5390	5390	0
482	20240605	125200	121080	5390	5390	5390	5390	0
483	20240605	125100	121080	5390	5390	5390	5390	0
484	20240605	125000	121080	5390	5390	5390	5390	0
485	20240605	124900	121080	5390	5390	5390	5390	0
486	20240605	124800	121080	5390	5390	5390	5390	0
487	20240605	124700	121080	5390	5390	5390	5390	0
488	20240605	124600	121080	5390	5390	5390	5390	0
489	20240605	124500	121080	5390	5390	5390	5390	0
490	20240605	124400	121080	5390	5390	5390	5390	0
491	20240605	124300	121080	5390	5390	5390	5390	0
492	20240605	124200	121080	5390	5390	5390	5390	0
493	20240605	124100	121080	5390	5390	5390	5390	0
494	20240605	124000	121080	5390	5390	5390	5390	0
495	20240605	123900	121080	5390	5390	5390	5390	0
496	20240605	123800	121080	5390	5390	5390	5390	0
497	20240605	123700	121080	5390	5390	5390	5390	0
498	20240605	123600	121080	5390	5390	5390	5390	0
499	20240605	123500	121080	5390	5390	5390	5390	0
500	20240605	123400	121080	5390	5390	5390	5390	0
501	20240605	123300	121080	5390	5390	5390	5390	0
502	20240605	123200	121080	5390	5390	5390	5390	0
503	20240605	123100	121080	5390	5390	5390	5390	0
504	20240605	123000	121080	5390	5390	5390	5390	0
505	20240605	122900	121080	5390	5390	5390	5390	0
506	20240605	122800	121080	5390	5390	5390	5390	0
507	20240605	122700	121080	5390	5390	5390	5390	0
508	20240605	122600	121080	5390	5390	5390	5390	0
509	20240605	122500	121080	5390	5390	5390	5390	0
510	20240605	122400	121080	5390	5390	5390	5390	0
511	20240605	122300	121080	5390	5390	5390	5390	0
512	20240605	122200	121080	5390	5390	5390	5390	0
513	20240605	122100	121080	5390	5390	5390	5390	0
514	20240605	122000	121080	5390	5390	5390	5390	0
515	20240605	121900	121080	5390	5390	5390	5390	0
516	20240605	121800	121080	5390	5390	5390	5390	0
517	20240605	121700	121080	5390	5390	5390	5390	0
518	20240605	121600	121080	5390	5390	5390	5390	0
519	20240605	121500	121080	5390	5390	5390	5390	0
520	20240605	121400	121080	5390	5390	5390	5390	0
521	20240605	121300	121080	5390	5390	5390	5390	0
522	20240605	121200	121080	5390	5390	5390	5390	0
523	20240605	121100	121080	5390	5390	5390	5390	0
524	20240605	121000	121080	5390	5390	5390	5390	0
525	20240605	120900	121080	5390	5390	5390	5390	0
526	20240605	120800	121080	5390	5390	5390	5390	0
527	20240605	120700	121080	5390	5390	5390	5390	0
528	20240605	120600	121080	5390	5390	5390	5390	0
529	20240605	120500	121080	5390	5390	5390	5390	0
530	20240605	120400	121080	5390	5390	5390	5390	0
531	20240605	120300	121080	5390	5390	5390	5390	0
532	20240605	120200	121080	5390	5390	5390	5390	2
533	20240605	120100	110300	5200	5200	5200	5200	0
534	20240605	120000	110300	5200	5200	5200	5200	0
535	20240605	115900	110300	5200	5200	5200	5200	0
536	20240605	115800	110300	5200	5200	5200	5200	0
537	20240605	115700	110300	5200	5200	5200	5200	0
538	20240605	115600	110300	5200	5200	5200	5200	0
539	20240605	115500	110300	5200	5200	5200	5200	0
540	20240605	115400	110300	5200	5200	5200	5200	0
541	20240605	115300	110300	5200	5200	5200	5200	0
542	20240605	115200	110300	5200	5200	5200	5200	0
543	20240605	115100	110300	5200	5200	5200	5200	0
544	20240605	115000	110300	5200	5200	5200	5200	0
545	20240605	114900	110300	5200	5200	5200	5200	0
546	20240605	114800	110300	5200	5200	5200	5200	0
547	20240605	114700	110300	5200	5200	5200	5200	0
548	20240605	114600	110300	5200	5200	5200	5200	0
549	20240605	114500	110300	5200	5200	5200	5200	0
550	20240605	114400	110300	5200	5200	5200	5200	0
551	20240605	114300	110300	5200	5200	5200	5200	0
552	20240605	114200	110300	5200	5200	5200	5200	0
553	20240605	114100	110300	5200	5200	5200	5200	0
554	20240605	114000	110300	5200	5200	5200	5200	0
555	20240605	113900	110300	5200	5200	5200	5200	0
556	20240605	113800	110300	5200	5200	5200	5200	0
557	20240605	113700	110300	5200	5200	5200	5200	0
558	20240605	113600	110300	5200	5200	5200	5200	0
559	20240605	113500	110300	5200	5200	5200	5200	0
560	20240605	113400	110300	5200	5200	5200	5200	0
561	20240605	113300	110300	5200	5200	5200	5200	0
562	20240605	113200	110300	5200	5200	5200	5200	0
563	20240605	113100	110300	5200	5200	5200	5200	0
564	20240605	113000	110300	5200	5200	5200	5200	0
565	20240605	112900	110300	5200	5200	5200	5200	0
566	20240605	112800	110300	5200	5200	5200	5200	0
567	20240605	112700	110300	5200	5200	5200	5200	0
568	20240605	112600	110300	5200	5200	5200	5200	0
569	20240605	112500	110300	5200	5200	5200	5200	0
570	20240605	112400	110300	5200	5200	5200	5200	0
571	20240605	112300	110300	5200	5200	5200	5200	0
572	20240605	112200	110300	5200	5200	5200	5200	0
573	20240605	112100	110300	5200	5200	5200	5200	0
574	20240605	112000	110300	5200	5200	5200	5200	0
575	20240605	111900	110300	5200	5200	5200	5200	0
576	20240605	111800	110300	5200	5200	5200	5200	0
577	20240605	111700	110300	5200	5200	5200	5200	0
578	20240605	111600	110300	5200	5200	5200	5200	0
579	20240605	111500	110300	5200	5200	5200	5200	0
580	20240605	111400	110300	5200	5200	5200	5200	0
581	20240605	111300	110300	5200	5200	5200	5200	0
582	20240605	111200	110300	5200	5200	5200	5200	0
583	20240605	111100	110300	5200	5200	5200	5200	0
584	20240605	111000	110300	5200	5200	5200	5200	0
585	20240605	110900	110300	5200	5200	5200	5200	0
586	20240605	110800	110300	5200	5200	5200	5200	0
587	20240605	110700	110300	5200	5200	5200	5200	0
588	20240605	110600	110300	5200	5200	5200	5200	0
589	20240605	110500	110300	5200	5200	5200	5200	0
590	20240605	110400	110300	5200	5200	5200	5200	0
591	20240605	110300	110300	5200	5200	5200	5200	0
592	20240605	110200	110300	5200	5200	5200	5200	0
593	20240605	110100	110300	5200	5200	5200	5200	0
594	20240605	110000	110300	5200	5200	5200	5200	0
595	20240605	105900	110300	5200	5200	5200	5200	0
596	20240605	105800	110300	5200	5200	5200	5200	0
597	20240605	105700	110300	5200	5200	5200	5200	0
598	20240605	105600	110300	5200	5200	5200	5200	0
599	20240605	105500	110300	5200	5200	5200	5200	0
600	20240605	105400	110300	5200	5200	5200	5200	0
601	20240605	105300	110300	5200	5200	5200	5200	0
602	20240605	105200	110300	5200	5200	5200	5200	0
603	20240605	105100	110300	5200	5200	5200	5200	0
604	20240605	105000	110300	5200	5200	5200	5200	3
605	20240605	104900	94700	5400	5400	5400	5400	0
606	20240605	104800	94700	5400	5400	5400	5400	0
607	20240605	104700	94700	5400	5400	5400	5400	0
608	20240605	104600	94700	5400	5400	5400	5400	0
609	20240605	104500	94700	5400	5400	5400	5400	0
610	20240605	104400	94700	5400	5400	5400	5400	0
611	20240605	104300	94700	5400	5400	5400	5400	0
612	20240605	104200	94700	5400	5400	5400	5400	0
613	20240605	104100	94700	5400	5400	5400	5400	0
614	20240605	104000	94700	5400	5400	5400	5400	0
615	20240605	103900	94700	5400	5400	5400	5400	0
616	20240605	103800	94700	5400	5400	5400	5400	0
617	20240605	103700	94700	5400	5400	5400	5400	0
618	20240605	103600	94700	5400	5400	5400	5400	0
619	20240605	103500	94700	5400	5400	5400	5400	0
620	20240605	103400	94700	5400	5400	5400	5400	0
621	20240605	103300	94700	5400	5400	5400	5400	0
622	20240605	103200	94700	5400	5400	5400	5400	0
623	20240605	103100	94700	5400	5400	5400	5400	0
624	20240605	103000	94700	5400	5400	5400	5400	0
625	20240605	102900	94700	5400	5400	5400	5400	0
626	20240605	102800	94700	5400	5400	5400	5400	0
627	20240605	102700	94700	5400	5400	5400	5400	0
628	20240605	102600	94700	5400	5400	5400	5400	0
629	20240605	102500	94700	5400	5400	5400	5400	0
630	20240605	102400	94700	5400	5400	5400	5400	0
631	20240605	102300	94700	5400	5400	5400	5400	0
632	20240605	102200	94700	5400	5400	5400	5400	0
633	20240605	102100	94700	5400	5400	5400	5400	0
634	20240605	102000	94700	5400	5400	5400	5400	0
635	20240605	101900	94700	5400	5400	5400	5400	3
636	20240605	101800	78500	5300	5300	5300	5300	0
637	20240605	101700	78500	5300	5300	5300	5300	0
638	20240605	101600	78500	5300	5300	5300	5300	0
639	20240605	101500	78500	5300	5300	5300	5300	0
640	20240605	101400	78500	5300	5300	5300	5300	0
641	20240605	101300	78500	5300	5300	5300	5300	0
642	20240605	101200	78500	5300	5300	5300	5300	0
643	20240605	101100	78500	5300	5300	5300	5300	0
644	20240605	101000	78500	5300	5300	5300	5300	0
645	20240605	100900	78500	5300	5300	5300	5300	0
646	20240605	100800	78500	5300	5300	5300	5300	0
647	20240605	100700	78500	5300	5300	5300	5300	0
648	20240605	100600	78500	5300	5300	5300	5300	0
649	20240605	100500	78500	5300	5300	5300	5300	0
650	20240605	100400	78500	5300	5300	5300	5300	0
651	20240605	100300	78500	5300	5300	5300	5300	0
652	20240605	100200	78500	5300	5300	5300	5300	0
653	20240605	100100	78500	5300	5300	5300	5300	0
654	20240605	100000	78500	5300	5300	5300	5300	0
655	20240605	095900	78500	5300	5300	5300	5300	0
656	20240605	095800	78500	5300	5300	5300	5300	0
657	20240605	095700	78500	5300	5200	5300	5200	13
658	20240605	095600	10400	5200	5200	5200	5200	0
659	20240605	095500	10400	5200	5200	5200	5200	0
660	20240605	095400	10400	5200	5200	5200	5200	0
661	20240605	095300	10400	5200	5200	5200	5200	0
662	20240605	095200	10400	5200	5200	5200	5200	0
663	20240605	095100	10400	5200	5200	5200	5200	0
664	20240605	095000	10400	5200	5200	5200	5200	0
665	20240605	094900	10400	5200	5200	5200	5200	0
666	20240605	094800	10400	5200	5200	5200	5200	0
667	20240605	094700	10400	5200	5200	5200	5200	0
668	20240605	094600	10400	5200	5200	5200	5200	0
669	20240605	094500	10400	5200	5200	5200	5200	0
670	20240605	094400	10400	5200	5200	5200	5200	0
671	20240605	094300	10400	5200	5200	5200	5200	0
672	20240605	094200	10400	5200	5200	5200	5200	0
673	20240605	094100	10400	5200	5200	5200	5200	0
674	20240605	094000	10400	5200	5200	5200	5200	0
675	20240605	093900	10400	5200	5200	5200	5200	0
676	20240605	093800	10400	5200	5200	5200	5200	0
677	20240605	093700	10400	5200	5200	5200	5200	0
678	20240605	093600	10400	5200	5200	5200	5200	0
679	20240605	093500	10400	5200	5200	5200	5200	0
680	20240605	093400	10400	5200	5200	5200	5200	0
681	20240605	093300	10400	5200	5200	5200	5200	0
682	20240605	093200	10400	5200	5200	5200	5200	0
683	20240605	093100	10400	5200	5200	5200	5200	0
684	20240605	093000	10400	5200	5200	5200	5200	0
685	20240605	092900	10400	5200	5200	5200	5200	0
686	20240605	092800	10400	5200	5200	5200	5200	0
687	20240605	092700	10400	5200	5200	5200	5200	0
688	20240605	092600	10400	5200	5200	5200	5200	0
689	20240605	092500	10400	5200	5200	5200	5200	0
690	20240605	092400	10400	5200	5200	5200	5200	0
691	20240605	092300	10400	5200	5200	5200	5200	2
692	20240605	092200	0	5190	5190	5190	5190	0
693	20240605	092100	0	5190	5190	5190	5190	0
694	20240605	092000	0	5190	5190	5190	5190	0
695	20240605	091900	0	5190	5190	5190	5190	0
696	20240605	091800	0	5190	5190	5190	5190	0
697	20240605	091700	0	5190	5190	5190	5190	0
698	20240605	091600	0	5190	5190	5190	5190	0
699	20240605	091500	0	5190	5190	5190	5190	0
700	20240605	091400	0	5190	5190	5190	5190	0
701	20240605	091300	0	5190	5190	5190	5190	0
702	20240605	091200	0	5190	5190	5190	5190	0
703	20240605	091100	0	5190	5190	5190	5190	0
704	20240605	091000	0	5190	5190	5190	5190	0
705	20240605	090900	0	5190	5190	5190	5190	0
706	20240605	090800	0	5190	5190	5190	5190	0
707	20240605	090700	0	5190	5190	5190	5190	0
708	20240605	090600	0	5190	5190	5190	5190	0
709	20240605	090500	0	5190	5190	5190	5190	0
710	20240605	090400	0	5190	5190	5190	5190	0
711	20240605	090300	0	5190	5190	5190	5190	0
712	20240605	090200	0	5190	5190	5190	5190	0
713	20240605	090100	0	5190	5190	5190	5190	0
714	20240605	090000	0	5190	5190	5190	5190	0