KissMeData/004700/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184300	46694500	50700	50700	50700	50700	52
3	20240605	184200	46694500	50700	50700	50700	50700	0
4	20240605	184100	46694500	50700	50700	50700	50700	0
5	20240605	184000	46694500	50700	50700	50700	50700	0
6	20240605	183900	46694500	50700	50700	50700	50700	0
7	20240605	183800	46694500	50700	50700	50700	50700	0
8	20240605	183700	46694500	50700	50700	50700	50700	0
9	20240605	183600	46694500	50700	50700	50700	50700	0
10	20240605	183500	46694500	50700	50700	50700	50700	0
11	20240605	183400	46694500	50700	50700	50700	50700	0
12	20240605	183300	46694500	50700	50700	50700	50700	0
13	20240605	183200	46694500	50700	50700	50700	50700	0
14	20240605	183100	46694500	50700	50700	50700	50700	0
15	20240605	183000	46694500	50700	50700	50700	50700	0
16	20240605	182900	46694500	50700	50700	50700	50700	0
17	20240605	182800	46694500	50700	50700	50700	50700	0
18	20240605	182700	46694500	50700	50700	50700	50700	0
19	20240605	182600	46694500	50700	50700	50700	50700	0
20	20240605	182500	46694500	50700	50700	50700	50700	0
21	20240605	182400	46694500	50700	50700	50700	50700	0
22	20240605	182300	46694500	50700	50700	50700	50700	0
23	20240605	182200	46694500	50700	50700	50700	50700	0
24	20240605	182100	46694500	50700	50700	50700	50700	0
25	20240605	182000	46694500	50700	50700	50700	50700	0
26	20240605	181900	46694500	50700	50700	50700	50700	0
27	20240605	181800	46694500	50700	50700	50700	50700	0
28	20240605	181700	46694500	50700	50700	50700	50700	0
29	20240605	181600	46694500	50700	50700	50700	50700	0
30	20240605	181500	46694500	50700	50700	50700	50700	0
31	20240605	181400	46694500	50700	50700	50700	50700	0
32	20240605	181300	46694500	50700	50700	50700	50700	52
33	20240605	181200	46694500	50700	50700	50700	50700	0
34	20240605	181100	46694500	50700	50700	50700	50700	0
35	20240605	181000	46694500	50700	50700	50700	50700	0
36	20240605	180900	46694500	50700	50700	50700	50700	0
37	20240605	180800	46694500	50700	50700	50700	50700	0
38	20240605	180700	46694500	50700	50700	50700	50700	0
39	20240605	180600	46694500	50700	50700	50700	50700	0
40	20240605	180500	46694500	50700	50700	50700	50700	0
41	20240605	180400	46694500	50700	50700	50700	50700	0
42	20240605	180300	46694500	50700	50700	50700	50700	0
43	20240605	180200	46694500	50700	50700	50700	50700	0
44	20240605	180100	46694500	50700	50700	50700	50700	0
45	20240605	180000	46694500	50700	50700	50700	50700	0
46	20240605	175900	46694500	50700	50700	50700	50700	0
47	20240605	175800	46694500	50700	50700	50700	50700	0
48	20240605	175700	46694500	50700	50700	50700	50700	0
49	20240605	175600	46694500	50700	50700	50700	50700	0
50	20240605	175500	46694500	50700	50700	50700	50700	0
51	20240605	175400	46694500	50700	50700	50700	50700	0
52	20240605	175300	46694500	50700	50700	50700	50700	0
53	20240605	175200	46694500	50700	50700	50700	50700	0
54	20240605	175100	46694500	50700	50700	50700	50700	0
55	20240605	175000	46694500	50700	50700	50700	50700	0
56	20240605	174900	46694500	50700	50700	50700	50700	0
57	20240605	174800	46694500	50700	50700	50700	50700	0
58	20240605	174700	46694500	50700	50700	50700	50700	0
59	20240605	174600	46694500	50700	50700	50700	50700	0
60	20240605	174500	46694500	50700	50700	50700	50700	0
61	20240605	174400	46694500	50700	50700	50700	50700	0
62	20240605	174300	46694500	50700	50700	50700	50700	52
63	20240605	174200	46694500	50700	50700	50700	50700	0
64	20240605	174100	46694500	50700	50700	50700	50700	0
65	20240605	174000	46694500	50700	50700	50700	50700	0
66	20240605	173900	46694500	50700	50700	50700	50700	0
67	20240605	173800	46694500	50700	50700	50700	50700	0
68	20240605	173700	46694500	50700	50700	50700	50700	0
69	20240605	173600	46694500	50700	50700	50700	50700	0
70	20240605	173500	46694500	50700	50700	50700	50700	0
71	20240605	173400	46694500	50700	50700	50700	50700	0
72	20240605	173300	46694500	50700	50700	50700	50700	0
73	20240605	173200	46694500	50700	50700	50700	50700	0
74	20240605	173100	46694500	50700	50700	50700	50700	0
75	20240605	173000	46694500	50700	50700	50700	50700	0
76	20240605	172900	46694500	50700	50700	50700	50700	0
77	20240605	172800	46694500	50700	50700	50700	50700	0
78	20240605	172700	46694500	50700	50700	50700	50700	0
79	20240605	172600	46694500	50700	50700	50700	50700	0
80	20240605	172500	46694500	50700	50700	50700	50700	0
81	20240605	172400	46694500	50700	50700	50700	50700	0
82	20240605	172300	46694500	50700	50700	50700	50700	0
83	20240605	172200	46694500	50700	50700	50700	50700	0
84	20240605	172100	46694500	50700	50700	50700	50700	0
85	20240605	172000	46694500	50700	50700	50700	50700	0
86	20240605	171900	46694500	50700	50700	50700	50700	0
87	20240605	171800	46694500	50700	50700	50700	50700	0
88	20240605	171700	46694500	50700	50700	50700	50700	0
89	20240605	171600	46694500	50700	50700	50700	50700	0
90	20240605	171500	46694500	50700	50700	50700	50700	0
91	20240605	171400	46694500	50700	50700	50700	50700	0
92	20240605	171300	46694500	50700	50700	50700	50700	52
93	20240605	171200	46694500	50700	50700	50700	50700	0
94	20240605	171100	46694500	50700	50700	50700	50700	0
95	20240605	171000	46694500	50700	50700	50700	50700	0
96	20240605	170900	46694500	50700	50700	50700	50700	0
97	20240605	170800	46694500	50700	50700	50700	50700	0
98	20240605	170700	46694500	50700	50700	50700	50700	0
99	20240605	170600	46694500	50700	50700	50700	50700	0
100	20240605	170500	46694500	50700	50700	50700	50700	0
101	20240605	170400	46694500	50700	50700	50700	50700	0
102	20240605	170300	46694500	50700	50700	50700	50700	0
103	20240605	170200	46694500	50700	50700	50700	50700	0
104	20240605	170100	46694500	50700	50700	50700	50700	0
105	20240605	170000	46694500	50700	50700	50700	50700	0
106	20240605	165900	46694500	50700	50700	50700	50700	0
107	20240605	165800	46694500	50700	50700	50700	50700	0
108	20240605	165700	46694500	50700	50700	50700	50700	0
109	20240605	165600	46694500	50700	50700	50700	50700	0
110	20240605	165500	46694500	50700	50700	50700	50700	0
111	20240605	165400	46694500	50700	50700	50700	50700	0
112	20240605	165300	46694500	50700	50700	50700	50700	0
113	20240605	165200	46694500	50700	50700	50700	50700	0
114	20240605	165100	46694500	50700	50700	50700	50700	0
115	20240605	165000	46694500	50700	50700	50700	50700	0
116	20240605	164900	46694500	50700	50700	50700	50700	0
117	20240605	164800	46694500	50700	50700	50700	50700	0
118	20240605	164700	46694500	50700	50700	50700	50700	0
119	20240605	164600	46694500	50700	50700	50700	50700	0
120	20240605	164500	46694500	50700	50700	50700	50700	0
121	20240605	164400	46694500	50700	50700	50700	50700	0
122	20240605	164300	46694500	50700	50700	50700	50700	52
123	20240605	164200	46694500	50700	50700	50700	50700	0
124	20240605	164100	46694500	50700	50700	50700	50700	0
125	20240605	164000	46694500	50700	50700	50700	50700	0
126	20240605	163900	46694500	50700	50700	50700	50700	0
127	20240605	163800	46694500	50700	50700	50700	50700	0
128	20240605	163700	46694500	50700	50700	50700	50700	0
129	20240605	163600	46694500	50700	50700	50700	50700	0
130	20240605	163500	46694500	50700	50700	50700	50700	0
131	20240605	163400	46694500	50700	50700	50700	50700	0
132	20240605	163300	46694500	50700	50700	50700	50700	0
133	20240605	163200	46694500	50700	50700	50700	50700	0
134	20240605	163100	46694500	50700	50700	50700	50700	0
135	20240605	163000	46694500	50700	50700	50700	50700	0
136	20240605	162900	46694500	50700	50700	50700	50700	0
137	20240605	162800	46694500	50700	50700	50700	50700	0
138	20240605	162700	46694500	50700	50700	50700	50700	0
139	20240605	162600	46694500	50700	50700	50700	50700	0
140	20240605	162500	46694500	50700	50700	50700	50700	0
141	20240605	162400	46694500	50700	50700	50700	50700	0
142	20240605	162300	46694500	50700	50700	50700	50700	0
143	20240605	162200	46694500	50700	50700	50700	50700	0
144	20240605	162100	46694500	50700	50700	50700	50700	0
145	20240605	162000	46694500	50700	50700	50700	50700	0
146	20240605	161900	46694500	50700	50700	50700	50700	0
147	20240605	161800	46694500	50700	50700	50700	50700	0
148	20240605	161700	46694500	50700	50700	50700	50700	0
149	20240605	161600	46694500	50700	50700	50700	50700	0
150	20240605	161500	46694500	50700	50700	50700	50700	0
151	20240605	161400	46694500	50700	50700	50700	50700	0
152	20240605	161300	46694500	50700	50700	50700	50700	52
153	20240605	161200	46694500	50700	50700	50700	50700	0
154	20240605	161100	46694500	50700	50700	50700	50700	0
155	20240605	161000	46694500	50700	50700	50700	50700	0
156	20240605	160900	46694500	50700	50700	50700	50700	0
157	20240605	160800	46694500	50700	50700	50700	50700	0
158	20240605	160700	46694500	50700	50700	50700	50700	0
159	20240605	160600	46694500	50700	50700	50700	50700	0
160	20240605	160500	46694500	50700	50700	50700	50700	0
161	20240605	160400	46694500	50700	50700	50700	50700	0
162	20240605	160300	46694500	50700	50700	50700	50700	0
163	20240605	160200	46694500	50700	50700	50700	50700	0
164	20240605	160100	46694500	50700	50700	50700	50700	0
165	20240605	160000	46694500	50700	50700	50700	50700	0
166	20240605	155900	46694500	50700	50700	50700	50700	0
167	20240605	155800	46694500	50700	50700	50700	50700	0
168	20240605	155700	46694500	50700	50700	50700	50700	0
169	20240605	155600	46694500	50700	50700	50700	50700	0
170	20240605	155500	46694500	50700	50700	50700	50700	0
171	20240605	155400	46694500	50700	50700	50700	50700	0
172	20240605	155300	46694500	50700	50700	50700	50700	0
173	20240605	155200	46694500	50700	50700	50700	50700	0
174	20240605	155100	46694500	50700	50700	50700	50700	0
175	20240605	155000	46694500	50700	50700	50700	50700	0
176	20240605	154900	46694500	50700	50700	50700	50700	0
177	20240605	154800	46694500	50700	50700	50700	50700	0
178	20240605	154700	46694500	50700	50700	50700	50700	0
179	20240605	154600	46694500	50700	50700	50700	50700	0
180	20240605	154500	46694500	50700	50700	50700	50700	0
181	20240605	154400	46694500	50700	50700	50700	50700	0
182	20240605	154300	46694500	50700	50700	50700	50700	52
183	20240605	154200	46694500	50700	50700	50700	50700	0
184	20240605	154100	46694500	50700	50700	50700	50700	0
185	20240605	154000	46694500	50700	50700	50700	50700	0
186	20240605	153900	46694500	50700	50700	50700	50700	0
187	20240605	153800	46694500	50700	50700	50700	50700	0
188	20240605	153700	46694500	50700	50700	50700	50700	0
189	20240605	153600	46694500	50700	50700	50700	50700	0
190	20240605	153500	46694500	50700	50700	50700	50700	0
191	20240605	153400	46694500	50700	50700	50700	50700	0
192	20240605	153300	46694500	50700	50700	50700	50700	0
193	20240605	153200	46694500	50700	50700	50700	50700	0
194	20240605	153100	46694500	50700	50700	50700	50700	0
195	20240605	153000	46694500	50700	50700	50700	50700	52
196	20240605	152900	44058100	50300	50300	50300	50300	0
197	20240605	152800	44058100	50300	50300	50300	50300	0
198	20240605	152700	44058100	50300	50300	50300	50300	0
199	20240605	152600	44058100	50300	50300	50300	50300	0
200	20240605	152500	44058100	50300	50300	50300	50300	0
201	20240605	152400	44058100	50300	50300	50300	50300	0
202	20240605	152300	44058100	50300	50300	50300	50300	0
203	20240605	152200	44058100	50300	50300	50300	50300	0
204	20240605	152100	44058100	50300	50300	50300	50300	0
205	20240605	152000	44058100	50300	50300	50300	50300	0
206	20240605	151900	44058100	50300	50300	50300	50300	0
207	20240605	151800	44058100	50300	50300	50300	50300	0
208	20240605	151700	44058100	50300	50300	50300	50300	0
209	20240605	151600	44058100	50300	50300	50300	50300	0
210	20240605	151500	44058100	50300	50300	50300	50300	1
211	20240605	151400	44007800	50800	50800	50800	50800	0
212	20240605	151300	44007800	50800	50800	50800	50800	1
213	20240605	151200	43957000	50300	50300	50300	50300	222
214	20240605	151100	32790400	50700	50700	50700	50700	0
215	20240605	151000	32790400	50700	50300	50700	50300	31
216	20240605	150900	31219100	50300	50300	50300	50300	1
217	20240605	150800	31168800	50300	50300	50300	50300	0
218	20240605	150700	31168800	50300	50300	50300	50300	0
219	20240605	150600	31168800	50300	50300	50300	50300	1
220	20240605	150500	31118500	50300	50300	50300	50300	0
221	20240605	150400	31118500	50300	50300	50300	50300	0
222	20240605	150300	31118500	50300	50300	50300	50300	1
223	20240605	150200	31068200	50300	50300	50300	50300	0
224	20240605	150100	31068200	50300	50300	50300	50300	0
225	20240605	150000	31068200	50300	50300	50300	50300	1
226	20240605	145900	31017900	50300	50300	50300	50300	0
227	20240605	145800	31017900	50300	50300	50300	50300	0
228	20240605	145700	31017900	50300	50300	50300	50300	0
229	20240605	145600	31017900	50300	50300	50300	50300	1
230	20240605	145500	30967600	50300	50300	50300	50300	0
231	20240605	145400	30967600	50300	50300	50300	50300	1
232	20240605	145300	30917300	50700	50700	50700	50700	0
233	20240605	145200	30917300	50700	50700	50700	50700	1
234	20240605	145100	30866600	50300	50300	50300	50300	1
235	20240605	145000	30816300	50300	50300	50300	50300	0
236	20240605	144900	30816300	50300	50300	50300	50300	0
237	20240605	144800	30816300	50300	50300	50300	50300	0
238	20240605	144700	30816300	50300	50300	50300	50300	0
239	20240605	144600	30816300	50300	50300	50300	50300	0
240	20240605	144500	30816300	50300	50300	50300	50300	0
241	20240605	144400	30816300	50300	50300	50300	50300	0
242	20240605	144300	30816300	50300	50300	50300	50300	0
243	20240605	144200	30816300	50300	50300	50300	50300	0
244	20240605	144100	30816300	50300	50300	50300	50300	0
245	20240605	144000	30816300	50300	50300	50300	50300	0
246	20240605	143900	30816300	50300	50300	50300	50300	0
247	20240605	143800	30816300	50300	50300	50300	50300	0
248	20240605	143700	30816300	50300	50500	50500	50300	100
249	20240605	143600	25777900	50500	50500	50500	50500	0
250	20240605	143500	25777900	50500	50500	50500	50500	0
251	20240605	143400	25777900	50500	50500	50500	50500	0
252	20240605	143300	25777900	50500	50500	50500	50500	0
253	20240605	143200	25777900	50500	50500	50500	50500	0
254	20240605	143100	25777900	50500	50500	50500	50500	0
255	20240605	143000	25777900	50500	50500	50500	50500	2
256	20240605	142900	25676900	50500	50500	50500	50500	0
257	20240605	142800	25676900	50500	50500	50500	50500	0
258	20240605	142700	25676900	50500	50400	50500	50400	56
259	20240605	142600	22849300	50300	50300	50300	50300	0
260	20240605	142500	22849300	50300	50300	50300	50300	0
261	20240605	142400	22849300	50300	50300	50300	50300	0
262	20240605	142300	22849300	50300	50300	50300	50300	0
263	20240605	142200	22849300	50300	50300	50300	50300	0
264	20240605	142100	22849300	50300	50300	50300	50300	0
265	20240605	142000	22849300	50300	50300	50300	50300	0
266	20240605	141900	22849300	50300	50300	50300	50300	0
267	20240605	141800	22849300	50300	50300	50300	50300	0
268	20240605	141700	22849300	50300	50300	50300	50300	0
269	20240605	141600	22849300	50300	50300	50300	50300	0
270	20240605	141500	22849300	50300	50300	50300	50300	0
271	20240605	141400	22849300	50300	50300	50300	50300	0
272	20240605	141300	22849300	50300	50300	50300	50300	0
273	20240605	141200	22849300	50300	50300	50300	50300	0
274	20240605	141100	22849300	50300	50300	50300	50300	0
275	20240605	141000	22849300	50300	50300	50300	50300	0
276	20240605	140900	22849300	50300	50300	50300	50300	0
277	20240605	140800	22849300	50300	50300	50300	50300	0
278	20240605	140700	22849300	50300	50300	50300	50300	0
279	20240605	140600	22849300	50300	50300	50300	50300	1
280	20240605	140500	22799000	50200	50200	50200	50200	0
281	20240605	140400	22799000	50200	50200	50200	50200	0
282	20240605	140300	22799000	50200	50200	50200	50200	0
283	20240605	140200	22799000	50200	50200	50200	50200	0
284	20240605	140100	22799000	50200	50300	50300	50200	300
285	20240605	140000	7737800	50200	50200	50200	50200	0
286	20240605	135900	7737800	50200	50200	50200	50200	0
287	20240605	135800	7737800	50200	50200	50200	50200	0
288	20240605	135700	7737800	50200	50200	50200	50200	0
289	20240605	135600	7737800	50200	50200	50200	50200	0
290	20240605	135500	7737800	50200	50200	50200	50200	0
291	20240605	135400	7737800	50200	50200	50200	50200	0
292	20240605	135300	7737800	50200	50200	50200	50200	0
293	20240605	135200	7737800	50200	50200	50200	50200	0
294	20240605	135100	7737800	50200	50200	50200	50200	0
295	20240605	135000	7737800	50200	50200	50200	50200	0
296	20240605	134900	7737800	50200	50200	50200	50200	0
297	20240605	134800	7737800	50200	50200	50200	50200	0
298	20240605	134700	7737800	50200	50200	50200	50200	0
299	20240605	134600	7737800	50200	50200	50200	50200	0
300	20240605	134500	7737800	50200	50200	50200	50200	0
301	20240605	134400	7737800	50200	50200	50200	50200	0
302	20240605	134300	7737800	50200	50200	50200	50200	0
303	20240605	134200	7737800	50200	50200	50200	50200	0
304	20240605	134100	7737800	50200	50200	50200	50200	0
305	20240605	134000	7737800	50200	50200	50200	50200	0
306	20240605	133900	7737800	50200	50200	50200	50200	0
307	20240605	133800	7737800	50200	50200	50200	50200	0
308	20240605	133700	7737800	50200	50200	50200	50200	0
309	20240605	133600	7737800	50200	50200	50200	50200	0
310	20240605	133500	7737800	50200	50200	50200	50200	0
311	20240605	133400	7737800	50200	50200	50200	50200	0
312	20240605	133300	7737800	50200	50200	50200	50200	0
313	20240605	133200	7737800	50200	50200	50200	50200	0
314	20240605	133100	7737800	50200	50200	50200	50200	0
315	20240605	133000	7737800	50200	50200	50200	50200	0
316	20240605	132900	7737800	50200	50200	50200	50200	0
317	20240605	132800	7737800	50200	50200	50200	50200	0
318	20240605	132700	7737800	50200	50200	50200	50200	0
319	20240605	132600	7737800	50200	50200	50200	50200	0
320	20240605	132500	7737800	50200	50200	50200	50200	0
321	20240605	132400	7737800	50200	50200	50200	50200	0
322	20240605	132300	7737800	50200	50200	50200	50200	0
323	20240605	132200	7737800	50200	50200	50200	50200	0
324	20240605	132100	7737800	50200	50200	50200	50200	0
325	20240605	132000	7737800	50200	50200	50200	50200	0
326	20240605	131900	7737800	50200	50200	50200	50200	0
327	20240605	131800	7737800	50200	50200	50200	50200	0
328	20240605	131700	7737800	50200	50200	50200	50200	0
329	20240605	131600	7737800	50200	50200	50200	50200	0
330	20240605	131500	7737800	50200	50200	50200	50200	0
331	20240605	131400	7737800	50200	50400	50400	50200	140
332	20240605	131300	707000	50600	50600	50600	50600	0
333	20240605	131200	707000	50600	50600	50600	50600	0
334	20240605	131100	707000	50600	50600	50600	50600	0
335	20240605	131000	707000	50600	50600	50600	50600	0
336	20240605	130900	707000	50600	50600	50600	50600	0
337	20240605	130800	707000	50600	50600	50600	50600	0
338	20240605	130700	707000	50600	50600	50600	50600	0
339	20240605	130600	707000	50600	50600	50600	50600	0
340	20240605	130500	707000	50600	50600	50600	50600	0
341	20240605	130400	707000	50600	50600	50600	50600	0
342	20240605	130300	707000	50600	50600	50600	50600	1
343	20240605	130200	656400	50400	50400	50400	50400	0
344	20240605	130100	656400	50400	50400	50400	50400	0
345	20240605	130000	656400	50400	50400	50400	50400	0
346	20240605	125900	656400	50400	50400	50400	50400	0
347	20240605	125800	656400	50400	50400	50400	50400	0
348	20240605	125700	656400	50400	50400	50400	50400	0
349	20240605	125600	656400	50400	50400	50400	50400	0
350	20240605	125500	656400	50400	50400	50400	50400	0
351	20240605	125400	656400	50400	50400	50400	50400	0
352	20240605	125300	656400	50400	50400	50400	50400	0
353	20240605	125200	656400	50400	50400	50400	50400	0
354	20240605	125100	656400	50400	50400	50400	50400	0
355	20240605	125000	656400	50400	50400	50400	50400	0
356	20240605	124900	656400	50400	50400	50400	50400	0
357	20240605	124800	656400	50400	50400	50400	50400	0
358	20240605	124700	656400	50400	50400	50400	50400	0
359	20240605	124600	656400	50400	50400	50400	50400	0
360	20240605	124500	656400	50400	50400	50400	50400	0
361	20240605	124400	656400	50400	50400	50400	50400	0
362	20240605	124300	656400	50400	50400	50400	50400	0
363	20240605	124200	656400	50400	50400	50400	50400	0
364	20240605	124100	656400	50400	50400	50400	50400	0
365	20240605	124000	656400	50400	50400	50400	50400	0
366	20240605	123900	656400	50400	50400	50400	50400	0
367	20240605	123800	656400	50400	50400	50400	50400	0
368	20240605	123700	656400	50400	50400	50400	50400	0
369	20240605	123600	656400	50400	50400	50400	50400	0
370	20240605	123500	656400	50400	50400	50400	50400	0
371	20240605	123400	656400	50400	50400	50400	50400	0
372	20240605	123300	656400	50400	50400	50400	50400	0
373	20240605	123200	656400	50400	50400	50400	50400	0
374	20240605	123100	656400	50400	50400	50400	50400	0
375	20240605	123000	656400	50400	50400	50400	50400	0
376	20240605	122900	656400	50400	50400	50400	50400	0
377	20240605	122800	656400	50400	50400	50400	50400	0
378	20240605	122700	656400	50400	50400	50400	50400	0
379	20240605	122600	656400	50400	50400	50400	50400	0
380	20240605	122500	656400	50400	50400	50400	50400	0
381	20240605	122400	656400	50400	50400	50400	50400	0
382	20240605	122300	656400	50400	50400	50400	50400	0
383	20240605	122200	656400	50400	50400	50400	50400	0
384	20240605	122100	656400	50400	50400	50400	50400	0
385	20240605	122000	656400	50400	50400	50400	50400	0
386	20240605	121900	656400	50400	50400	50400	50400	0
387	20240605	121800	656400	50400	50400	50400	50400	0
388	20240605	121700	656400	50400	50400	50400	50400	0
389	20240605	121600	656400	50400	50400	50400	50400	0
390	20240605	121500	656400	50400	50400	50400	50400	0
391	20240605	121400	656400	50400	50400	50400	50400	0
392	20240605	121300	656400	50400	50400	50400	50400	0
393	20240605	121200	656400	50400	50400	50400	50400	0
394	20240605	121100	656400	50400	50400	50400	50400	0
395	20240605	121000	656400	50400	50400	50400	50400	0
396	20240605	120900	656400	50400	50400	50400	50400	0
397	20240605	120800	656400	50400	50400	50400	50400	0
398	20240605	120700	656400	50400	50400	50400	50400	0
399	20240605	120600	656400	50400	50400	50400	50400	0
400	20240605	120500	656400	50400	50400	50400	50400	0
401	20240605	120400	656400	50400	50400	50400	50400	0
402	20240605	120300	656400	50400	50400	50400	50400	0
403	20240605	120200	656400	50400	50400	50400	50400	0
404	20240605	120100	656400	50400	50400	50400	50400	0
405	20240605	120000	656400	50400	50400	50400	50400	0
406	20240605	115900	656400	50400	50400	50400	50400	0
407	20240605	115800	656400	50400	50400	50400	50400	0
408	20240605	115700	656400	50400	50400	50400	50400	0
409	20240605	115600	656400	50400	50400	50400	50400	0
410	20240605	115500	656400	50400	50400	50400	50400	0
411	20240605	115400	656400	50400	50400	50400	50400	0
412	20240605	115300	656400	50400	50400	50400	50400	0
413	20240605	115200	656400	50400	50400	50400	50400	0
414	20240605	115100	656400	50400	50400	50400	50400	0
415	20240605	115000	656400	50400	50400	50400	50400	0
416	20240605	114900	656400	50400	50400	50400	50400	0
417	20240605	114800	656400	50400	50400	50400	50400	0
418	20240605	114700	656400	50400	50400	50400	50400	0
419	20240605	114600	656400	50400	50400	50400	50400	0
420	20240605	114500	656400	50400	50400	50400	50400	0
421	20240605	114400	656400	50400	50400	50400	50400	0
422	20240605	114300	656400	50400	50400	50400	50400	0
423	20240605	114200	656400	50400	50400	50400	50400	0
424	20240605	114100	656400	50400	50400	50400	50400	0
425	20240605	114000	656400	50400	50400	50400	50400	0
426	20240605	113900	656400	50400	50400	50400	50400	0
427	20240605	113800	656400	50400	50400	50400	50400	0
428	20240605	113700	656400	50400	50400	50400	50400	0
429	20240605	113600	656400	50400	50400	50400	50400	0
430	20240605	113500	656400	50400	50400	50400	50400	0
431	20240605	113400	656400	50400	50400	50400	50400	0
432	20240605	113300	656400	50400	50400	50400	50400	0
433	20240605	113200	656400	50400	50400	50400	50400	0
434	20240605	113100	656400	50400	50400	50400	50400	0
435	20240605	113000	656400	50400	50400	50400	50400	0
436	20240605	112900	656400	50400	50400	50400	50400	0
437	20240605	112800	656400	50400	50400	50400	50400	0
438	20240605	112700	656400	50400	50400	50400	50400	0
439	20240605	112600	656400	50400	50400	50400	50400	0
440	20240605	112500	656400	50400	50400	50400	50400	0
441	20240605	112400	656400	50400	50400	50400	50400	0
442	20240605	112300	656400	50400	50400	50400	50400	0
443	20240605	112200	656400	50400	50400	50400	50400	0
444	20240605	112100	656400	50400	50400	50400	50400	0
445	20240605	112000	656400	50400	50400	50400	50400	0
446	20240605	111900	656400	50400	50400	50400	50400	0
447	20240605	111800	656400	50400	50400	50400	50400	0
448	20240605	111700	656400	50400	50400	50400	50400	0
449	20240605	111600	656400	50400	50400	50400	50400	0
450	20240605	111500	656400	50400	50400	50400	50400	0
451	20240605	111400	656400	50400	50400	50400	50400	0
452	20240605	111300	656400	50400	50400	50400	50400	0
453	20240605	111200	656400	50400	50400	50400	50400	0
454	20240605	111100	656400	50400	50400	50400	50400	0
455	20240605	111000	656400	50400	50400	50400	50400	0
456	20240605	110900	656400	50400	50400	50400	50400	0
457	20240605	110800	656400	50400	50400	50400	50400	0
458	20240605	110700	656400	50400	50400	50400	50400	0
459	20240605	110600	656400	50400	50400	50400	50400	0
460	20240605	110500	656400	50400	50400	50400	50400	0
461	20240605	110400	656400	50400	50400	50400	50400	0
462	20240605	110300	656400	50400	50400	50400	50400	0
463	20240605	110200	656400	50400	50400	50400	50400	0
464	20240605	110100	656400	50400	50400	50400	50400	0
465	20240605	110000	656400	50400	50400	50400	50400	0
466	20240605	105900	656400	50400	50400	50400	50400	0
467	20240605	105800	656400	50400	50400	50400	50400	0
468	20240605	105700	656400	50400	50400	50400	50400	0
469	20240605	105600	656400	50400	50400	50400	50400	0
470	20240605	105500	656400	50400	50400	50400	50400	0
471	20240605	105400	656400	50400	50400	50400	50400	0
472	20240605	105300	656400	50400	50400	50400	50400	0
473	20240605	105200	656400	50400	50400	50400	50400	0
474	20240605	105100	656400	50400	50400	50400	50400	0
475	20240605	105000	656400	50400	50400	50400	50400	0
476	20240605	104900	656400	50400	50400	50400	50400	0
477	20240605	104800	656400	50400	50400	50400	50400	0
478	20240605	104700	656400	50400	50400	50400	50400	0
479	20240605	104600	656400	50400	50400	50400	50400	0
480	20240605	104500	656400	50400	50400	50400	50400	0
481	20240605	104400	656400	50400	50400	50400	50400	0
482	20240605	104300	656400	50400	50400	50400	50400	0
483	20240605	104200	656400	50400	50400	50400	50400	1
484	20240605	104100	606000	50300	50300	50300	50300	0
485	20240605	104000	606000	50300	50300	50300	50300	0
486	20240605	103900	606000	50300	50300	50300	50300	0
487	20240605	103800	606000	50300	50300	50300	50300	0
488	20240605	103700	606000	50300	50300	50300	50300	0
489	20240605	103600	606000	50300	50300	50300	50300	0
490	20240605	103500	606000	50300	50300	50300	50300	0
491	20240605	103400	606000	50300	50300	50300	50300	0
492	20240605	103300	606000	50300	50300	50300	50300	0
493	20240605	103200	606000	50300	50300	50300	50300	0
494	20240605	103100	606000	50300	50300	50300	50300	0
495	20240605	103000	606000	50300	50300	50300	50300	0
496	20240605	102900	606000	50300	50300	50300	50300	0
497	20240605	102800	606000	50300	50300	50300	50300	0
498	20240605	102700	606000	50300	50300	50300	50300	0
499	20240605	102600	606000	50300	50300	50300	50300	0
500	20240605	102500	606000	50300	50300	50300	50300	0
501	20240605	102400	606000	50300	50300	50300	50300	0
502	20240605	102300	606000	50300	50300	50300	50300	3
503	20240605	102200	455100	50400	50400	50400	50400	1
504	20240605	102100	404700	50400	50400	50400	50400	0
505	20240605	102000	404700	50400	50400	50400	50400	0
506	20240605	101900	404700	50400	50400	50400	50400	0
507	20240605	101800	404700	50400	50400	50400	50400	0
508	20240605	101700	404700	50400	50400	50400	50400	0
509	20240605	101600	404700	50400	50400	50400	50400	0
510	20240605	101500	404700	50400	50400	50400	50400	0
511	20240605	101400	404700	50400	50400	50400	50400	0
512	20240605	101300	404700	50400	50500	50500	50400	3
513	20240605	101200	253400	50600	50600	50600	50600	2
514	20240605	101100	152200	50800	50800	50800	50800	0
515	20240605	101000	152200	50800	50800	50800	50800	0
516	20240605	100900	152200	50800	50800	50800	50800	0
517	20240605	100800	152200	50800	50800	50800	50800	0
518	20240605	100700	152200	50800	50800	50800	50800	0
519	20240605	100600	152200	50800	50800	50800	50800	0
520	20240605	100500	152200	50800	50800	50800	50800	0
521	20240605	100400	152200	50800	50800	50800	50800	0
522	20240605	100300	152200	50800	50800	50800	50800	0
523	20240605	100200	152200	50800	50800	50800	50800	1
524	20240605	100100	101400	50800	50800	50800	50800	0
525	20240605	100000	101400	50800	50800	50800	50800	1
526	20240605	095900	50600	50600	50600	50600	50600	0
527	20240605	095800	50600	50600	50600	50600	50600	0
528	20240605	095700	50600	50600	50600	50600	50600	0
529	20240605	095600	50600	50600	50600	50600	50600	0
530	20240605	095500	50600	50600	50600	50600	50600	0
531	20240605	095400	50600	50600	50600	50600	50600	0
532	20240605	095300	50600	50600	50600	50600	50600	0
533	20240605	095200	50600	50600	50600	50600	50600	0
534	20240605	095100	50600	50600	50600	50600	50600	0
535	20240605	095000	50600	50600	50600	50600	50600	0
536	20240605	094900	50600	50600	50600	50600	50600	0
537	20240605	094800	50600	50600	50600	50600	50600	0
538	20240605	094700	50600	50600	50600	50600	50600	0
539	20240605	094600	50600	50600	50600	50600	50600	0
540	20240605	094500	50600	50600	50600	50600	50600	0
541	20240605	094400	50600	50600	50600	50600	50600	0
542	20240605	094300	50600	50600	50600	50600	50600	0
543	20240605	094200	50600	50600	50600	50600	50600	0
544	20240605	094100	50600	50600	50600	50600	50600	0
545	20240605	094000	50600	50600	50600	50600	50600	0
546	20240605	093900	50600	50600	50600	50600	50600	0
547	20240605	093800	50600	50600	50600	50600	50600	0
548	20240605	093700	50600	50600	50600	50600	50600	0
549	20240605	093600	50600	50600	50600	50600	50600	0
550	20240605	093500	50600	50600	50600	50600	50600	0
551	20240605	093400	50600	50600	50600	50600	50600	0
552	20240605	093300	50600	50600	50600	50600	50600	0
553	20240605	093200	50600	50600	50600	50600	50600	0
554	20240605	093100	50600	50600	50600	50600	50600	0
555	20240605	093000	50600	50600	50600	50600	50600	0
556	20240605	092900	50600	50600	50600	50600	50600	0
557	20240605	092800	50600	50600	50600	50600	50600	0
558	20240605	092700	50600	50600	50600	50600	50600	0
559	20240605	092600	50600	50600	50600	50600	50600	0
560	20240605	092500	50600	50600	50600	50600	50600	0
561	20240605	092400	50600	50600	50600	50600	50600	0
562	20240605	092300	50600	50600	50600	50600	50600	0
563	20240605	092200	50600	50600	50600	50600	50600	0
564	20240605	092100	50600	50600	50600	50600	50600	0
565	20240605	092000	50600	50600	50600	50600	50600	0
566	20240605	091900	50600	50600	50600	50600	50600	0
567	20240605	091800	50600	50600	50600	50600	50600	0
568	20240605	091700	50600	50600	50600	50600	50600	0
569	20240605	091600	50600	50600	50600	50600	50600	0
570	20240605	091500	50600	50600	50600	50600	50600	0
571	20240605	091400	50600	50600	50600	50600	50600	0
572	20240605	091300	50600	50600	50600	50600	50600	0
573	20240605	091200	50600	50600	50600	50600	50600	0
574	20240605	091100	50600	50600	50600	50600	50600	0
575	20240605	091000	50600	50600	50600	50600	50600	0
576	20240605	090900	50600	50600	50600	50600	50600	0
577	20240605	090800	50600	50600	50600	50600	50600	1
578	20240605	090700	0	50700	50700	50700	50700	0
579	20240605	090600	0	50700	50700	50700	50700	0
580	20240605	090500	0	50700	50700	50700	50700	0
581	20240605	090400	0	50700	50700	50700	50700	0
582	20240605	090300	0	50700	50700	50700	50700	0
583	20240605	090200	0	50700	50700	50700	50700	0
584	20240605	090100	0	50700	50700	50700	50700	0
585	20240605	090000	0	50700	50700	50700	50700	0