KissMeData/267080/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210000	3845300	2850	2850	2850	2850	2
3	20240605	205900	3845300	2850	2850	2850	2850	0
4	20240605	205800	3845300	2850	2850	2850	2850	0
5	20240605	205700	3845300	2850	2850	2850	2850	0
6	20240605	205600	3845300	2850	2850	2850	2850	0
7	20240605	205500	3845300	2850	2850	2850	2850	0
8	20240605	205400	3845300	2850	2850	2850	2850	0
9	20240605	205300	3845300	2850	2850	2850	2850	0
10	20240605	205200	3845300	2850	2850	2850	2850	0
11	20240605	205100	3845300	2850	2850	2850	2850	0
12	20240605	205000	3845300	2850	2850	2850	2850	0
13	20240605	204900	3845300	2850	2850	2850	2850	0
14	20240605	204800	3845300	2850	2850	2850	2850	0
15	20240605	204700	3845300	2850	2850	2850	2850	0
16	20240605	204600	3845300	2850	2850	2850	2850	0
17	20240605	204500	3845300	2850	2850	2850	2850	0
18	20240605	204400	3845300	2850	2850	2850	2850	0
19	20240605	204300	3845300	2850	2850	2850	2850	0
20	20240605	204200	3845300	2850	2850	2850	2850	0
21	20240605	204100	3845300	2850	2850	2850	2850	0
22	20240605	204000	3845300	2850	2850	2850	2850	0
23	20240605	203900	3845300	2850	2850	2850	2850	0
24	20240605	203800	3845300	2850	2850	2850	2850	0
25	20240605	203700	3845300	2850	2850	2850	2850	0
26	20240605	203600	3845300	2850	2850	2850	2850	0
27	20240605	203500	3845300	2850	2850	2850	2850	0
28	20240605	203400	3845300	2850	2850	2850	2850	0
29	20240605	203300	3845300	2850	2850	2850	2850	0
30	20240605	203200	3845300	2850	2850	2850	2850	0
31	20240605	203100	3845300	2850	2850	2850	2850	0
32	20240605	203000	3845300	2850	2850	2850	2850	2
33	20240605	202900	3845300	2850	2850	2850	2850	0
34	20240605	202800	3845300	2850	2850	2850	2850	0
35	20240605	202700	3845300	2850	2850	2850	2850	0
36	20240605	202600	3845300	2850	2850	2850	2850	0
37	20240605	202500	3845300	2850	2850	2850	2850	0
38	20240605	202400	3845300	2850	2850	2850	2850	0
39	20240605	202300	3845300	2850	2850	2850	2850	0
40	20240605	202200	3845300	2850	2850	2850	2850	0
41	20240605	202100	3845300	2850	2850	2850	2850	0
42	20240605	202000	3845300	2850	2850	2850	2850	0
43	20240605	201900	3845300	2850	2850	2850	2850	0
44	20240605	201800	3845300	2850	2850	2850	2850	0
45	20240605	201700	3845300	2850	2850	2850	2850	0
46	20240605	201600	3845300	2850	2850	2850	2850	0
47	20240605	201500	3845300	2850	2850	2850	2850	0
48	20240605	201400	3845300	2850	2850	2850	2850	0
49	20240605	201300	3845300	2850	2850	2850	2850	0
50	20240605	201200	3845300	2850	2850	2850	2850	0
51	20240605	201100	3845300	2850	2850	2850	2850	0
52	20240605	201000	3845300	2850	2850	2850	2850	0
53	20240605	200900	3845300	2850	2850	2850	2850	0
54	20240605	200800	3845300	2850	2850	2850	2850	0
55	20240605	200700	3845300	2850	2850	2850	2850	0
56	20240605	200600	3845300	2850	2850	2850	2850	0
57	20240605	200500	3845300	2850	2850	2850	2850	0
58	20240605	200400	3845300	2850	2850	2850	2850	0
59	20240605	200300	3845300	2850	2850	2850	2850	0
60	20240605	200200	3845300	2850	2850	2850	2850	0
61	20240605	200100	3845300	2850	2850	2850	2850	0
62	20240605	200000	3845300	2850	2850	2850	2850	2
63	20240605	195900	3845300	2850	2850	2850	2850	0
64	20240605	195800	3845300	2850	2850	2850	2850	0
65	20240605	195700	3845300	2850	2850	2850	2850	0
66	20240605	195600	3845300	2850	2850	2850	2850	0
67	20240605	195500	3845300	2850	2850	2850	2850	0
68	20240605	195400	3845300	2850	2850	2850	2850	0
69	20240605	195300	3845300	2850	2850	2850	2850	0
70	20240605	195200	3845300	2850	2850	2850	2850	0
71	20240605	195100	3845300	2850	2850	2850	2850	0
72	20240605	195000	3845300	2850	2850	2850	2850	0
73	20240605	194900	3845300	2850	2850	2850	2850	0
74	20240605	194800	3845300	2850	2850	2850	2850	0
75	20240605	194700	3845300	2850	2850	2850	2850	0
76	20240605	194600	3845300	2850	2850	2850	2850	0
77	20240605	194500	3845300	2850	2850	2850	2850	0
78	20240605	194400	3845300	2850	2850	2850	2850	0
79	20240605	194300	3845300	2850	2850	2850	2850	0
80	20240605	194200	3845300	2850	2850	2850	2850	0
81	20240605	194100	3845300	2850	2850	2850	2850	0
82	20240605	194000	3845300	2850	2850	2850	2850	0
83	20240605	193900	3845300	2850	2850	2850	2850	0
84	20240605	193800	3845300	2850	2850	2850	2850	0
85	20240605	193700	3845300	2850	2850	2850	2850	0
86	20240605	193600	3845300	2850	2850	2850	2850	0
87	20240605	193500	3845300	2850	2850	2850	2850	0
88	20240605	193400	3845300	2850	2850	2850	2850	0
89	20240605	193300	3845300	2850	2850	2850	2850	0
90	20240605	193200	3845300	2850	2850	2850	2850	0
91	20240605	193100	3845300	2850	2850	2850	2850	0
92	20240605	193000	3845300	2850	2850	2850	2850	2
93	20240605	192900	3845300	2850	2850	2850	2850	0
94	20240605	192800	3845300	2850	2850	2850	2850	0
95	20240605	192700	3845300	2850	2850	2850	2850	0
96	20240605	192600	3845300	2850	2850	2850	2850	0
97	20240605	192500	3845300	2850	2850	2850	2850	0
98	20240605	192400	3845300	2850	2850	2850	2850	0
99	20240605	192300	3845300	2850	2850	2850	2850	0
100	20240605	192200	3845300	2850	2850	2850	2850	0
101	20240605	192100	3845300	2850	2850	2850	2850	0
102	20240605	192000	3845300	2850	2850	2850	2850	0
103	20240605	191900	3845300	2850	2850	2850	2850	0
104	20240605	191800	3845300	2850	2850	2850	2850	0
105	20240605	191700	3845300	2850	2850	2850	2850	0
106	20240605	191600	3845300	2850	2850	2850	2850	0
107	20240605	191500	3845300	2850	2850	2850	2850	0
108	20240605	191400	3845300	2850	2850	2850	2850	0
109	20240605	191300	3845300	2850	2850	2850	2850	0
110	20240605	191200	3845300	2850	2850	2850	2850	0
111	20240605	191100	3845300	2850	2850	2850	2850	0
112	20240605	191000	3845300	2850	2850	2850	2850	0
113	20240605	190900	3845300	2850	2850	2850	2850	0
114	20240605	190800	3845300	2850	2850	2850	2850	0
115	20240605	190700	3845300	2850	2850	2850	2850	0
116	20240605	190600	3845300	2850	2850	2850	2850	0
117	20240605	190500	3845300	2850	2850	2850	2850	0
118	20240605	190400	3845300	2850	2850	2850	2850	0
119	20240605	190300	3845300	2850	2850	2850	2850	0
120	20240605	190200	3845300	2850	2850	2850	2850	0
121	20240605	190100	3845300	2850	2850	2850	2850	0
122	20240605	190000	3845300	2850	2850	2850	2850	2
123	20240605	185900	3845300	2850	2850	2850	2850	0
124	20240605	185800	3845300	2850	2850	2850	2850	0
125	20240605	185700	3845300	2850	2850	2850	2850	0
126	20240605	185600	3845300	2850	2850	2850	2850	0
127	20240605	185500	3845300	2850	2850	2850	2850	0
128	20240605	185400	3845300	2850	2850	2850	2850	0
129	20240605	185300	3845300	2850	2850	2850	2850	0
130	20240605	185200	3845300	2850	2850	2850	2850	0
131	20240605	185100	3845300	2850	2850	2850	2850	0
132	20240605	185000	3845300	2850	2850	2850	2850	0
133	20240605	184900	3845300	2850	2850	2850	2850	0
134	20240605	184800	3845300	2850	2850	2850	2850	0
135	20240605	184700	3845300	2850	2850	2850	2850	0
136	20240605	184600	3845300	2850	2850	2850	2850	0
137	20240605	184500	3845300	2850	2850	2850	2850	0
138	20240605	184400	3845300	2850	2850	2850	2850	0
139	20240605	184300	3845300	2850	2850	2850	2850	0
140	20240605	184200	3845300	2850	2850	2850	2850	0
141	20240605	184100	3845300	2850	2850	2850	2850	0
142	20240605	184000	3845300	2850	2850	2850	2850	0
143	20240605	183900	3845300	2850	2850	2850	2850	0
144	20240605	183800	3845300	2850	2850	2850	2850	0
145	20240605	183700	3845300	2850	2850	2850	2850	0
146	20240605	183600	3845300	2850	2850	2850	2850	0
147	20240605	183500	3845300	2850	2850	2850	2850	0
148	20240605	183400	3845300	2850	2850	2850	2850	0
149	20240605	183300	3845300	2850	2850	2850	2850	0
150	20240605	183200	3845300	2850	2850	2850	2850	0
151	20240605	183100	3845300	2850	2850	2850	2850	0
152	20240605	183000	3845300	2850	2850	2850	2850	2
153	20240605	182900	3845300	2850	2850	2850	2850	0
154	20240605	182800	3845300	2850	2850	2850	2850	0
155	20240605	182700	3845300	2850	2850	2850	2850	0
156	20240605	182600	3845300	2850	2850	2850	2850	0
157	20240605	182500	3845300	2850	2850	2850	2850	0
158	20240605	182400	3845300	2850	2850	2850	2850	0
159	20240605	182300	3845300	2850	2850	2850	2850	0
160	20240605	182200	3845300	2850	2850	2850	2850	0
161	20240605	182100	3845300	2850	2850	2850	2850	0
162	20240605	182000	3845300	2850	2850	2850	2850	0
163	20240605	181900	3845300	2850	2850	2850	2850	0
164	20240605	181800	3845300	2850	2850	2850	2850	0
165	20240605	181700	3845300	2850	2850	2850	2850	0
166	20240605	181600	3845300	2850	2850	2850	2850	0
167	20240605	181500	3845300	2850	2850	2850	2850	0
168	20240605	181400	3845300	2850	2850	2850	2850	0
169	20240605	181300	3845300	2850	2850	2850	2850	0
170	20240605	181200	3845300	2850	2850	2850	2850	0
171	20240605	181100	3845300	2850	2850	2850	2850	0
172	20240605	181000	3845300	2850	2850	2850	2850	0
173	20240605	180900	3845300	2850	2850	2850	2850	0
174	20240605	180800	3845300	2850	2850	2850	2850	0
175	20240605	180700	3845300	2850	2850	2850	2850	0
176	20240605	180600	3845300	2850	2850	2850	2850	0
177	20240605	180500	3845300	2850	2850	2850	2850	0
178	20240605	180400	3845300	2850	2850	2850	2850	0
179	20240605	180300	3845300	2850	2850	2850	2850	0
180	20240605	180200	3845300	2850	2850	2850	2850	0
181	20240605	180100	3845300	2850	2850	2850	2850	0
182	20240605	180000	3845300	2850	2850	2850	2850	2
183	20240605	175900	3845300	2850	2850	2850	2850	0
184	20240605	175800	3845300	2850	2850	2850	2850	0
185	20240605	175700	3845300	2850	2850	2850	2850	0
186	20240605	175600	3845300	2850	2850	2850	2850	0
187	20240605	175500	3845300	2850	2850	2850	2850	0
188	20240605	175400	3845300	2850	2850	2850	2850	0
189	20240605	175300	3845300	2850	2850	2850	2850	0
190	20240605	175200	3845300	2850	2850	2850	2850	0
191	20240605	175100	3845300	2850	2850	2850	2850	0
192	20240605	175000	3845300	2850	2850	2850	2850	0
193	20240605	174900	3845300	2850	2850	2850	2850	0
194	20240605	174800	3845300	2850	2850	2850	2850	0
195	20240605	174700	3845300	2850	2850	2850	2850	0
196	20240605	174600	3845300	2850	2850	2850	2850	0
197	20240605	174500	3845300	2850	2850	2850	2850	0
198	20240605	174400	3845300	2850	2850	2850	2850	0
199	20240605	174300	3845300	2850	2850	2850	2850	0
200	20240605	174200	3845300	2850	2850	2850	2850	0
201	20240605	174100	3845300	2850	2850	2850	2850	0
202	20240605	174000	3845300	2850	2850	2850	2850	0
203	20240605	173900	3845300	2850	2850	2850	2850	0
204	20240605	173800	3845300	2850	2850	2850	2850	0
205	20240605	173700	3845300	2850	2850	2850	2850	0
206	20240605	173600	3845300	2850	2850	2850	2850	0
207	20240605	173500	3845300	2850	2850	2850	2850	0
208	20240605	173400	3845300	2850	2850	2850	2850	0
209	20240605	173300	3845300	2850	2850	2850	2850	0
210	20240605	173200	3845300	2850	2850	2850	2850	0
211	20240605	173100	3845300	2850	2850	2850	2850	0
212	20240605	173000	3845300	2850	2850	2850	2850	2
213	20240605	172900	3845300	2850	2850	2850	2850	0
214	20240605	172800	3845300	2850	2850	2850	2850	0
215	20240605	172700	3845300	2850	2850	2850	2850	0
216	20240605	172600	3845300	2850	2850	2850	2850	0
217	20240605	172500	3845300	2850	2850	2850	2850	0
218	20240605	172400	3845300	2850	2850	2850	2850	0
219	20240605	172300	3845300	2850	2850	2850	2850	0
220	20240605	172200	3845300	2850	2850	2850	2850	0
221	20240605	172100	3845300	2850	2850	2850	2850	0
222	20240605	172000	3845300	2850	2850	2850	2850	0
223	20240605	171900	3845300	2850	2850	2850	2850	0
224	20240605	171800	3845300	2850	2850	2850	2850	0
225	20240605	171700	3845300	2850	2850	2850	2850	0
226	20240605	171600	3845300	2850	2850	2850	2850	0
227	20240605	171500	3845300	2850	2850	2850	2850	0
228	20240605	171400	3845300	2850	2850	2850	2850	0
229	20240605	171300	3845300	2850	2850	2850	2850	0
230	20240605	171200	3845300	2850	2850	2850	2850	0
231	20240605	171100	3845300	2850	2850	2850	2850	0
232	20240605	171000	3845300	2850	2850	2850	2850	0
233	20240605	170900	3845300	2850	2850	2850	2850	0
234	20240605	170800	3845300	2850	2850	2850	2850	0
235	20240605	170700	3845300	2850	2850	2850	2850	0
236	20240605	170600	3845300	2850	2850	2850	2850	0
237	20240605	170500	3845300	2850	2850	2850	2850	0
238	20240605	170400	3845300	2850	2850	2850	2850	0
239	20240605	170300	3845300	2850	2850	2850	2850	0
240	20240605	170200	3845300	2850	2850	2850	2850	0
241	20240605	170100	3845300	2850	2850	2850	2850	0
242	20240605	170000	3845300	2850	2850	2850	2850	2
243	20240605	165900	3845300	2850	2850	2850	2850	0
244	20240605	165800	3845300	2850	2850	2850	2850	0
245	20240605	165700	3845300	2850	2850	2850	2850	0
246	20240605	165600	3845300	2850	2850	2850	2850	0
247	20240605	165500	3845300	2850	2850	2850	2850	0
248	20240605	165400	3845300	2850	2850	2850	2850	0
249	20240605	165300	3845300	2850	2850	2850	2850	0
250	20240605	165200	3845300	2850	2850	2850	2850	0
251	20240605	165100	3845300	2850	2850	2850	2850	0
252	20240605	165000	3845300	2850	2850	2850	2850	0
253	20240605	164900	3845300	2850	2850	2850	2850	0
254	20240605	164800	3845300	2850	2850	2850	2850	0
255	20240605	164700	3845300	2850	2850	2850	2850	0
256	20240605	164600	3845300	2850	2850	2850	2850	0
257	20240605	164500	3845300	2850	2850	2850	2850	0
258	20240605	164400	3845300	2850	2850	2850	2850	0
259	20240605	164300	3845300	2850	2850	2850	2850	0
260	20240605	164200	3845300	2850	2850	2850	2850	0
261	20240605	164100	3845300	2850	2850	2850	2850	0
262	20240605	164000	3845300	2850	2850	2850	2850	0
263	20240605	163900	3845300	2850	2850	2850	2850	0
264	20240605	163800	3845300	2850	2850	2850	2850	0
265	20240605	163700	3845300	2850	2850	2850	2850	0
266	20240605	163600	3845300	2850	2850	2850	2850	0
267	20240605	163500	3845300	2850	2850	2850	2850	0
268	20240605	163400	3845300	2850	2850	2850	2850	0
269	20240605	163300	3845300	2850	2850	2850	2850	0
270	20240605	163200	3845300	2850	2850	2850	2850	0
271	20240605	163100	3845300	2850	2850	2850	2850	0
272	20240605	163000	3845300	2850	2850	2850	2850	2
273	20240605	162900	3845300	2850	2850	2850	2850	0
274	20240605	162800	3845300	2850	2850	2850	2850	0
275	20240605	162700	3845300	2850	2850	2850	2850	0
276	20240605	162600	3845300	2850	2850	2850	2850	0
277	20240605	162500	3845300	2850	2850	2850	2850	0
278	20240605	162400	3845300	2850	2850	2850	2850	0
279	20240605	162300	3845300	2850	2850	2850	2850	0
280	20240605	162200	3845300	2850	2850	2850	2850	0
281	20240605	162100	3845300	2850	2850	2850	2850	0
282	20240605	162000	3845300	2850	2850	2850	2850	0
283	20240605	161900	3845300	2850	2850	2850	2850	0
284	20240605	161800	3845300	2850	2850	2850	2850	0
285	20240605	161700	3845300	2850	2850	2850	2850	0
286	20240605	161600	3845300	2850	2850	2850	2850	0
287	20240605	161500	3845300	2850	2850	2850	2850	0
288	20240605	161400	3845300	2850	2850	2850	2850	0
289	20240605	161300	3845300	2850	2850	2850	2850	0
290	20240605	161200	3845300	2850	2850	2850	2850	0
291	20240605	161100	3845300	2850	2850	2850	2850	0
292	20240605	161000	3845300	2850	2850	2850	2850	0
293	20240605	160900	3845300	2850	2850	2850	2850	0
294	20240605	160800	3845300	2850	2850	2850	2850	0
295	20240605	160700	3845300	2850	2850	2850	2850	0
296	20240605	160600	3845300	2850	2850	2850	2850	0
297	20240605	160500	3845300	2850	2850	2850	2850	0
298	20240605	160400	3845300	2850	2850	2850	2850	0
299	20240605	160300	3845300	2850	2850	2850	2850	0
300	20240605	160200	3845300	2850	2850	2850	2850	0
301	20240605	160100	3845300	2850	2850	2850	2850	0
302	20240605	160000	3845300	2850	2850	2850	2850	2
303	20240605	155900	3845300	2850	2850	2850	2850	0
304	20240605	155800	3845300	2850	2850	2850	2850	0
305	20240605	155700	3845300	2850	2850	2850	2850	0
306	20240605	155600	3845300	2850	2850	2850	2850	0
307	20240605	155500	3845300	2850	2850	2850	2850	0
308	20240605	155400	3845300	2850	2850	2850	2850	0
309	20240605	155300	3845300	2850	2850	2850	2850	0
310	20240605	155200	3845300	2850	2850	2850	2850	0
311	20240605	155100	3845300	2850	2850	2850	2850	0
312	20240605	155000	3845300	2850	2850	2850	2850	0
313	20240605	154900	3845300	2850	2850	2850	2850	0
314	20240605	154800	3845300	2850	2850	2850	2850	0
315	20240605	154700	3845300	2850	2850	2850	2850	0
316	20240605	154600	3845300	2850	2850	2850	2850	0
317	20240605	154500	3845300	2850	2850	2850	2850	0
318	20240605	154400	3845300	2850	2850	2850	2850	0
319	20240605	154300	3845300	2850	2850	2850	2850	0
320	20240605	154200	3845300	2850	2850	2850	2850	0
321	20240605	154100	3845300	2850	2850	2850	2850	0
322	20240605	154000	3845300	2850	2850	2850	2850	0
323	20240605	153900	3845300	2850	2850	2850	2850	0
324	20240605	153800	3845300	2850	2850	2850	2850	0
325	20240605	153700	3845300	2850	2850	2850	2850	0
326	20240605	153600	3845300	2850	2850	2850	2850	0
327	20240605	153500	3845300	2850	2850	2850	2850	0
328	20240605	153400	3845300	2850	2850	2850	2850	0
329	20240605	153300	3845300	2850	2850	2850	2850	0
330	20240605	153200	3845300	2850	2850	2850	2850	0
331	20240605	153100	3845300	2850	2850	2850	2850	0
332	20240605	153000	3845300	2850	2850	2850	2850	4
333	20240605	152900	3839600	2850	2850	2850	2850	0
334	20240605	152800	3839600	2850	2850	2850	2850	0
335	20240605	152700	3839600	2850	2850	2850	2850	0
336	20240605	152600	3839600	2850	2850	2850	2850	0
337	20240605	152500	3839600	2850	2850	2850	2850	0
338	20240605	152400	3839600	2850	2850	2850	2850	0
339	20240605	152300	3839600	2850	2850	2850	2850	0
340	20240605	152200	3839600	2850	2850	2850	2850	0
341	20240605	152100	3839600	2850	2850	2850	2850	0
342	20240605	152000	3839600	2850	2850	2850	2850	0
343	20240605	151900	3839600	2850	2850	2850	2850	0
344	20240605	151800	3839600	2850	2850	2850	2850	0
345	20240605	151700	3839600	2850	2850	2850	2850	0
346	20240605	151600	3839600	2850	2850	2850	2850	0
347	20240605	151500	3839600	2850	2850	2850	2850	0
348	20240605	151400	3839600	2850	2850	2850	2850	0
349	20240605	151300	3839600	2850	2850	2850	2850	0
350	20240605	151200	3839600	2850	2850	2850	2850	0
351	20240605	151100	3839600	2850	2850	2850	2850	0
352	20240605	151000	3839600	2850	2850	2850	2850	0
353	20240605	150900	3839600	2850	2850	2850	2850	0
354	20240605	150800	3839600	2850	2850	2850	2850	0
355	20240605	150700	3839600	2850	2850	2850	2850	0
356	20240605	150600	3839600	2850	2850	2850	2850	0
357	20240605	150500	3839600	2850	2850	2850	2850	0
358	20240605	150400	3839600	2850	2850	2850	2850	0
359	20240605	150300	3839600	2850	2850	2850	2850	0
360	20240605	150200	3839600	2850	2645	2850	2645	16
361	20240605	150100	3797075	2865	2650	2865	2645	401
362	20240605	150000	2734535	2865	2865	2865	2865	1
363	20240605	145900	2731670	2650	2650	2650	2650	0
364	20240605	145800	2731670	2650	2650	2650	2650	0
365	20240605	145700	2731670	2650	2650	2650	2650	0
366	20240605	145600	2731670	2650	2650	2650	2650	0
367	20240605	145500	2731670	2650	2650	2650	2650	0
368	20240605	145400	2731670	2650	2650	2650	2650	0
369	20240605	145300	2731670	2650	2650	2650	2650	0
370	20240605	145200	2731670	2650	2650	2650	2650	0
371	20240605	145100	2731670	2650	2650	2650	2650	0
372	20240605	145000	2731670	2650	2650	2650	2650	0
373	20240605	144900	2731670	2650	2650	2650	2650	0
374	20240605	144800	2731670	2650	2650	2650	2650	0
375	20240605	144700	2731670	2650	2650	2650	2650	0
376	20240605	144600	2731670	2650	2650	2650	2650	0
377	20240605	144500	2731670	2650	2650	2650	2650	0
378	20240605	144400	2731670	2650	2650	2650	2650	0
379	20240605	144300	2731670	2650	2650	2650	2650	0
380	20240605	144200	2731670	2650	2650	2650	2650	0
381	20240605	144100	2731670	2650	2650	2650	2650	0
382	20240605	144000	2731670	2650	2650	2650	2650	0
383	20240605	143900	2731670	2650	2650	2650	2650	0
384	20240605	143800	2731670	2650	2650	2650	2650	0
385	20240605	143700	2731670	2650	2650	2650	2650	0
386	20240605	143600	2731670	2650	2650	2650	2650	0
387	20240605	143500	2731670	2650	2650	2650	2650	0
388	20240605	143400	2731670	2650	2650	2650	2650	0
389	20240605	143300	2731670	2650	2650	2650	2650	0
390	20240605	143200	2731670	2650	2650	2650	2650	0
391	20240605	143100	2731670	2650	2650	2650	2650	0
392	20240605	143000	2731670	2650	2650	2650	2650	0
393	20240605	142900	2731670	2650	2650	2650	2650	0
394	20240605	142800	2731670	2650	2650	2650	2650	0
395	20240605	142700	2731670	2650	2650	2650	2650	0
396	20240605	142600	2731670	2650	2650	2650	2650	0
397	20240605	142500	2731670	2650	2650	2650	2650	0
398	20240605	142400	2731670	2650	2650	2650	2650	0
399	20240605	142300	2731670	2650	2650	2650	2650	0
400	20240605	142200	2731670	2650	2650	2650	2650	0
401	20240605	142100	2731670	2650	2650	2650	2650	0
402	20240605	142000	2731670	2650	2650	2650	2650	0
403	20240605	141900	2731670	2650	2650	2650	2650	0
404	20240605	141800	2731670	2650	2650	2650	2650	0
405	20240605	141700	2731670	2650	2650	2650	2650	0
406	20240605	141600	2731670	2650	2650	2650	2650	0
407	20240605	141500	2731670	2650	2650	2650	2650	0
408	20240605	141400	2731670	2650	2650	2650	2650	0
409	20240605	141300	2731670	2650	2650	2650	2650	0
410	20240605	141200	2731670	2650	2650	2650	2650	0
411	20240605	141100	2731670	2650	2650	2650	2650	0
412	20240605	141000	2731670	2650	2650	2650	2650	0
413	20240605	140900	2731670	2650	2650	2650	2650	0
414	20240605	140800	2731670	2650	2650	2650	2650	0
415	20240605	140700	2731670	2650	2650	2650	2650	0
416	20240605	140600	2731670	2650	2650	2650	2650	0
417	20240605	140500	2731670	2650	2650	2650	2650	0
418	20240605	140400	2731670	2650	2650	2650	2650	0
419	20240605	140300	2731670	2650	2650	2650	2650	0
420	20240605	140200	2731670	2650	2650	2650	2650	0
421	20240605	140100	2731670	2650	2650	2650	2650	0
422	20240605	140000	2731670	2650	2650	2650	2650	0
423	20240605	135900	2731670	2650	2650	2650	2650	0
424	20240605	135800	2731670	2650	2650	2650	2650	0
425	20240605	135700	2731670	2650	2650	2650	2650	0
426	20240605	135600	2731670	2650	2650	2650	2650	0
427	20240605	135500	2731670	2650	2650	2650	2650	0
428	20240605	135400	2731670	2650	2650	2650	2650	0
429	20240605	135300	2731670	2650	2650	2650	2650	0
430	20240605	135200	2731670	2650	2650	2650	2650	1
431	20240605	135100	2729020	2870	2870	2870	2870	0
432	20240605	135000	2729020	2870	2870	2870	2870	0
433	20240605	134900	2729020	2870	2870	2870	2870	0
434	20240605	134800	2729020	2870	2870	2870	2870	0
435	20240605	134700	2729020	2870	2870	2870	2870	0
436	20240605	134600	2729020	2870	2870	2870	2870	0
437	20240605	134500	2729020	2870	2870	2870	2870	0
438	20240605	134400	2729020	2870	2870	2870	2870	0
439	20240605	134300	2729020	2870	2870	2870	2870	0
440	20240605	134200	2729020	2870	2870	2870	2870	0
441	20240605	134100	2729020	2870	2870	2870	2870	0
442	20240605	134000	2729020	2870	2870	2870	2870	0
443	20240605	133900	2729020	2870	2870	2870	2870	0
444	20240605	133800	2729020	2870	2870	2870	2870	0
445	20240605	133700	2729020	2870	2870	2870	2870	0
446	20240605	133600	2729020	2870	2870	2870	2870	0
447	20240605	133500	2729020	2870	2870	2870	2870	0
448	20240605	133400	2729020	2870	2870	2870	2870	0
449	20240605	133300	2729020	2870	2870	2870	2870	0
450	20240605	133200	2729020	2870	2870	2870	2870	0
451	20240605	133100	2729020	2870	2870	2870	2870	0
452	20240605	133000	2729020	2870	2870	2870	2870	0
453	20240605	132900	2729020	2870	2870	2870	2870	0
454	20240605	132800	2729020	2870	2870	2870	2870	0
455	20240605	132700	2729020	2870	2870	2870	2870	0
456	20240605	132600	2729020	2870	2870	2870	2870	0
457	20240605	132500	2729020	2870	2870	2870	2870	0
458	20240605	132400	2729020	2870	2870	2870	2870	0
459	20240605	132300	2729020	2870	2870	2870	2870	0
460	20240605	132200	2729020	2870	2870	2870	2870	0
461	20240605	132100	2729020	2870	2870	2870	2870	500
462	20240605	132000	1294020	2870	2870	2870	2870	0
463	20240605	131900	1294020	2870	2870	2870	2870	0
464	20240605	131800	1294020	2870	2870	2870	2870	0
465	20240605	131700	1294020	2870	2870	2870	2870	0
466	20240605	131600	1294020	2870	2870	2870	2870	0
467	20240605	131500	1294020	2870	2870	2870	2870	0
468	20240605	131400	1294020	2870	2870	2870	2870	0
469	20240605	131300	1294020	2870	2870	2870	2870	0
470	20240605	131200	1294020	2870	2870	2870	2870	1
471	20240605	131100	1291150	2620	2620	2620	2620	0
472	20240605	131000	1291150	2620	2620	2620	2620	0
473	20240605	130900	1291150	2620	2620	2620	2620	0
474	20240605	130800	1291150	2620	2620	2620	2620	0
475	20240605	130700	1291150	2620	2620	2620	2620	0
476	20240605	130600	1291150	2620	2620	2620	2620	0
477	20240605	130500	1291150	2620	2620	2620	2620	0
478	20240605	130400	1291150	2620	2620	2620	2620	0
479	20240605	130300	1291150	2620	2620	2620	2620	0
480	20240605	130200	1291150	2620	2620	2620	2620	1
481	20240605	130100	1288530	2870	2870	2870	2870	0
482	20240605	130000	1288530	2870	2870	2870	2870	0
483	20240605	125900	1288530	2870	2870	2870	2870	0
484	20240605	125800	1288530	2870	2870	2870	2870	0
485	20240605	125700	1288530	2870	2870	2870	2870	0
486	20240605	125600	1288530	2870	2870	2870	2870	0
487	20240605	125500	1288530	2870	2870	2870	2870	0
488	20240605	125400	1288530	2870	2870	2870	2870	0
489	20240605	125300	1288530	2870	2870	2870	2870	0
490	20240605	125200	1288530	2870	2870	2870	2870	0
491	20240605	125100	1288530	2870	2870	2870	2870	0
492	20240605	125000	1288530	2870	2870	2870	2870	0
493	20240605	124900	1288530	2870	2870	2870	2870	0
494	20240605	124800	1288530	2870	2870	2870	2870	0
495	20240605	124700	1288530	2870	2870	2870	2870	0
496	20240605	124600	1288530	2870	2870	2870	2870	0
497	20240605	124500	1288530	2870	2870	2870	2870	0
498	20240605	124400	1288530	2870	2870	2870	2870	0
499	20240605	124300	1288530	2870	2870	2870	2870	0
500	20240605	124200	1288530	2870	2870	2870	2870	0
501	20240605	124100	1288530	2870	2870	2870	2870	0
502	20240605	124000	1288530	2870	2870	2870	2870	0
503	20240605	123900	1288530	2870	2870	2870	2870	0
504	20240605	123800	1288530	2870	2870	2870	2870	0
505	20240605	123700	1288530	2870	2870	2870	2870	0
506	20240605	123600	1288530	2870	2870	2870	2870	0
507	20240605	123500	1288530	2870	2870	2870	2870	0
508	20240605	123400	1288530	2870	2870	2870	2870	0
509	20240605	123300	1288530	2870	2870	2870	2870	0
510	20240605	123200	1288530	2870	2870	2870	2870	0
511	20240605	123100	1288530	2870	2870	2870	2870	0
512	20240605	123000	1288530	2870	2870	2870	2870	0
513	20240605	122900	1288530	2870	2870	2870	2870	0
514	20240605	122800	1288530	2870	2870	2870	2870	0
515	20240605	122700	1288530	2870	2870	2870	2870	0
516	20240605	122600	1288530	2870	2870	2870	2870	0
517	20240605	122500	1288530	2870	2870	2870	2870	0
518	20240605	122400	1288530	2870	2870	2870	2870	0
519	20240605	122300	1288530	2870	2870	2870	2870	0
520	20240605	122200	1288530	2870	2870	2870	2870	0
521	20240605	122100	1288530	2870	2870	2870	2870	0
522	20240605	122000	1288530	2870	2870	2870	2870	0
523	20240605	121900	1288530	2870	2870	2870	2870	0
524	20240605	121800	1288530	2870	2870	2870	2870	0
525	20240605	121700	1288530	2870	2870	2870	2870	0
526	20240605	121600	1288530	2870	2870	2870	2870	0
527	20240605	121500	1288530	2870	2870	2870	2870	0
528	20240605	121400	1288530	2870	2870	2870	2870	0
529	20240605	121300	1288530	2870	2870	2870	2870	0
530	20240605	121200	1288530	2870	2870	2870	2870	0
531	20240605	121100	1288530	2870	2870	2870	2870	0
532	20240605	121000	1288530	2870	2870	2870	2870	0
533	20240605	120900	1288530	2870	2870	2870	2870	0
534	20240605	120800	1288530	2870	2870	2870	2870	0
535	20240605	120700	1288530	2870	2870	2870	2870	0
536	20240605	120600	1288530	2870	2870	2870	2870	0
537	20240605	120500	1288530	2870	2870	2870	2870	0
538	20240605	120400	1288530	2870	2870	2870	2870	0
539	20240605	120300	1288530	2870	2870	2870	2870	0
540	20240605	120200	1288530	2870	2870	2870	2870	1
541	20240605	120100	1285660	2605	2605	2605	2605	0
542	20240605	120000	1285660	2605	2605	2605	2605	0
543	20240605	115900	1285660	2605	2605	2605	2605	0
544	20240605	115800	1285660	2605	2605	2605	2605	0
545	20240605	115700	1285660	2605	2605	2605	2605	0
546	20240605	115600	1285660	2605	2605	2605	2605	0
547	20240605	115500	1285660	2605	2605	2605	2605	0
548	20240605	115400	1285660	2605	2605	2605	2605	0
549	20240605	115300	1285660	2605	2605	2605	2605	0
550	20240605	115200	1285660	2605	2605	2605	2605	0
551	20240605	115100	1285660	2605	2605	2605	2605	0
552	20240605	115000	1285660	2605	2605	2605	2605	0
553	20240605	114900	1285660	2605	2605	2605	2605	0
554	20240605	114800	1285660	2605	2605	2605	2605	0
555	20240605	114700	1285660	2605	2605	2605	2605	0
556	20240605	114600	1285660	2605	2605	2605	2605	0
557	20240605	114500	1285660	2605	2605	2605	2605	0
558	20240605	114400	1285660	2605	2605	2605	2605	0
559	20240605	114300	1285660	2605	2605	2605	2605	0
560	20240605	114200	1285660	2605	2605	2605	2605	0
561	20240605	114100	1285660	2605	2605	2605	2605	0
562	20240605	114000	1285660	2605	2605	2605	2605	0
563	20240605	113900	1285660	2605	2605	2605	2605	0
564	20240605	113800	1285660	2605	2605	2605	2605	0
565	20240605	113700	1285660	2605	2605	2605	2605	0
566	20240605	113600	1285660	2605	2605	2605	2605	0
567	20240605	113500	1285660	2605	2605	2605	2605	0
568	20240605	113400	1285660	2605	2605	2605	2605	0
569	20240605	113300	1285660	2605	2605	2605	2605	0
570	20240605	113200	1285660	2605	2605	2605	2605	0
571	20240605	113100	1285660	2605	2605	2605	2605	0
572	20240605	113000	1285660	2605	2605	2605	2605	0
573	20240605	112900	1285660	2605	2605	2605	2605	0
574	20240605	112800	1285660	2605	2605	2605	2605	0
575	20240605	112700	1285660	2605	2605	2605	2605	0
576	20240605	112600	1285660	2605	2605	2605	2605	0
577	20240605	112500	1285660	2605	2605	2605	2605	0
578	20240605	112400	1285660	2605	2605	2605	2605	0
579	20240605	112300	1285660	2605	2605	2605	2605	0
580	20240605	112200	1285660	2605	2605	2605	2605	0
581	20240605	112100	1285660	2605	2605	2605	2605	0
582	20240605	112000	1285660	2605	2605	2605	2605	0
583	20240605	111900	1285660	2605	2605	2605	2605	0
584	20240605	111800	1285660	2605	2605	2605	2605	0
585	20240605	111700	1285660	2605	2605	2605	2605	0
586	20240605	111600	1285660	2605	2605	2605	2605	0
587	20240605	111500	1285660	2605	2605	2605	2605	0
588	20240605	111400	1285660	2605	2605	2605	2605	0
589	20240605	111300	1285660	2605	2605	2605	2605	0
590	20240605	111200	1285660	2605	2605	2605	2605	0
591	20240605	111100	1285660	2605	2605	2605	2605	0
592	20240605	111000	1285660	2605	2605	2605	2605	0
593	20240605	110900	1285660	2605	2605	2605	2605	0
594	20240605	110800	1285660	2605	2605	2605	2605	0
595	20240605	110700	1285660	2605	2605	2605	2605	0
596	20240605	110600	1285660	2605	2605	2605	2605	0
597	20240605	110500	1285660	2605	2605	2605	2605	0
598	20240605	110400	1285660	2605	2605	2605	2605	0
599	20240605	110300	1285660	2605	2605	2605	2605	0
600	20240605	110200	1285660	2605	2605	2605	2605	0
601	20240605	110100	1285660	2605	2605	2605	2605	0
602	20240605	110000	1285660	2605	2605	2605	2605	0
603	20240605	105900	1285660	2605	2605	2605	2605	0
604	20240605	105800	1285660	2605	2605	2605	2605	0
605	20240605	105700	1285660	2605	2605	2605	2605	0
606	20240605	105600	1285660	2605	2605	2605	2605	0
607	20240605	105500	1285660	2605	2605	2605	2605	0
608	20240605	105400	1285660	2605	2605	2605	2605	0
609	20240605	105300	1285660	2605	2605	2605	2605	0
610	20240605	105200	1285660	2605	2605	2605	2605	0
611	20240605	105100	1285660	2605	2605	2605	2605	0
612	20240605	105000	1285660	2605	2605	2605	2605	0
613	20240605	104900	1285660	2605	2605	2605	2605	0
614	20240605	104800	1285660	2605	2605	2605	2605	0
615	20240605	104700	1285660	2605	2605	2605	2605	0
616	20240605	104600	1285660	2605	2605	2605	2605	0
617	20240605	104500	1285660	2605	2605	2605	2605	0
618	20240605	104400	1285660	2605	2605	2605	2605	0
619	20240605	104300	1285660	2605	2605	2605	2605	0
620	20240605	104200	1285660	2605	2605	2605	2605	0
621	20240605	104100	1285660	2605	2605	2605	2605	0
622	20240605	104000	1285660	2605	2605	2605	2605	0
623	20240605	103900	1285660	2605	2605	2605	2605	0
624	20240605	103800	1285660	2605	2605	2605	2605	0
625	20240605	103700	1285660	2605	2605	2605	2605	0
626	20240605	103600	1285660	2605	2605	2605	2605	0
627	20240605	103500	1285660	2605	2605	2605	2605	0
628	20240605	103400	1285660	2605	2605	2605	2605	0
629	20240605	103300	1285660	2605	2605	2605	2605	0
630	20240605	103200	1285660	2605	2605	2605	2605	0
631	20240605	103100	1285660	2605	2605	2605	2605	0
632	20240605	103000	1285660	2605	2605	2605	2605	91
633	20240605	102900	1048605	2610	2610	2610	2610	200
634	20240605	102800	526605	2620	2620	2620	2620	200
635	20240605	102700	2605	2605	2605	2605	2605	0
636	20240605	102600	2605	2605	2605	2605	2605	0
637	20240605	102500	2605	2605	2605	2605	2605	0
638	20240605	102400	2605	2605	2605	2605	2605	0
639	20240605	102300	2605	2605	2605	2605	2605	0
640	20240605	102200	2605	2605	2605	2605	2605	0
641	20240605	102100	2605	2605	2605	2605	2605	0
642	20240605	102000	2605	2605	2605	2605	2605	0
643	20240605	101900	2605	2605	2605	2605	2605	0
644	20240605	101800	2605	2605	2605	2605	2605	0
645	20240605	101700	2605	2605	2605	2605	2605	0
646	20240605	101600	2605	2605	2605	2605	2605	0
647	20240605	101500	2605	2605	2605	2605	2605	0
648	20240605	101400	2605	2605	2605	2605	2605	0
649	20240605	101300	2605	2605	2605	2605	2605	0
650	20240605	101200	2605	2605	2605	2605	2605	0
651	20240605	101100	2605	2605	2605	2605	2605	0
652	20240605	101000	2605	2605	2605	2605	2605	0
653	20240605	100900	2605	2605	2605	2605	2605	0
654	20240605	100800	2605	2605	2605	2605	2605	0
655	20240605	100700	2605	2605	2605	2605	2605	0
656	20240605	100600	2605	2605	2605	2605	2605	0
657	20240605	100500	2605	2605	2605	2605	2605	0
658	20240605	100400	2605	2605	2605	2605	2605	0
659	20240605	100300	2605	2605	2605	2605	2605	0
660	20240605	100200	2605	2605	2605	2605	2605	0
661	20240605	100100	2605	2605	2605	2605	2605	0
662	20240605	100000	2605	2605	2605	2605	2605	0
663	20240605	095900	2605	2605	2605	2605	2605	0
664	20240605	095800	2605	2605	2605	2605	2605	0
665	20240605	095700	2605	2605	2605	2605	2605	0
666	20240605	095600	2605	2605	2605	2605	2605	0
667	20240605	095500	2605	2605	2605	2605	2605	0
668	20240605	095400	2605	2605	2605	2605	2605	0
669	20240605	095300	2605	2605	2605	2605	2605	0
670	20240605	095200	2605	2605	2605	2605	2605	0
671	20240605	095100	2605	2605	2605	2605	2605	0
672	20240605	095000	2605	2605	2605	2605	2605	0
673	20240605	094900	2605	2605	2605	2605	2605	0
674	20240605	094800	2605	2605	2605	2605	2605	0
675	20240605	094700	2605	2605	2605	2605	2605	0
676	20240605	094600	2605	2605	2605	2605	2605	0
677	20240605	094500	2605	2605	2605	2605	2605	0
678	20240605	094400	2605	2605	2605	2605	2605	0
679	20240605	094300	2605	2605	2605	2605	2605	0
680	20240605	094200	2605	2605	2605	2605	2605	0
681	20240605	094100	2605	2605	2605	2605	2605	0
682	20240605	094000	2605	2605	2605	2605	2605	0
683	20240605	093900	2605	2605	2605	2605	2605	0
684	20240605	093800	2605	2605	2605	2605	2605	0
685	20240605	093700	2605	2605	2605	2605	2605	0
686	20240605	093600	2605	2605	2605	2605	2605	0
687	20240605	093500	2605	2605	2605	2605	2605	0
688	20240605	093400	2605	2605	2605	2605	2605	0
689	20240605	093300	2605	2605	2605	2605	2605	0
690	20240605	093200	2605	2605	2605	2605	2605	0
691	20240605	093100	2605	2605	2605	2605	2605	0
692	20240605	093000	2605	2605	2605	2605	2605	0
693	20240605	092900	2605	2605	2605	2605	2605	0
694	20240605	092800	2605	2605	2605	2605	2605	0
695	20240605	092700	2605	2605	2605	2605	2605	0
696	20240605	092600	2605	2605	2605	2605	2605	0
697	20240605	092500	2605	2605	2605	2605	2605	0
698	20240605	092400	2605	2605	2605	2605	2605	0
699	20240605	092300	2605	2605	2605	2605	2605	0
700	20240605	092200	2605	2605	2605	2605	2605	0
701	20240605	092100	2605	2605	2605	2605	2605	0
702	20240605	092000	2605	2605	2605	2605	2605	0
703	20240605	091900	2605	2605	2605	2605	2605	1
704	20240605	091800	0	3010	3010	3010	3010	0
705	20240605	091700	0	3010	3010	3010	3010	0
706	20240605	091600	0	3010	3010	3010	3010	0
707	20240605	091500	0	3010	3010	3010	3010	0
708	20240605	091400	0	3010	3010	3010	3010	0
709	20240605	091300	0	3010	3010	3010	3010	0
710	20240605	091200	0	3010	3010	3010	3010	0
711	20240605	091100	0	3010	3010	3010	3010	0
712	20240605	091000	0	3010	3010	3010	3010	0
713	20240605	090900	0	3010	3010	3010	3010	0
714	20240605	090800	0	3010	3010	3010	3010	0
715	20240605	090700	0	3010	3010	3010	3010	0
716	20240605	090600	0	3010	3010	3010	3010	0
717	20240605	090500	0	3010	3010	3010	3010	0
718	20240605	090400	0	3010	3010	3010	3010	0
719	20240605	090300	0	3010	3010	3010	3010	0
720	20240605	090200	0	3010	3010	3010	3010	0
721	20240605	090100	0	3010	3010	3010	3010	0
722	20240605	090000	0	3010	3010	3010	3010	0