KissMeData/107590/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	201300	88880900	96000	96000	96000	96000	14
3	20240603	201200	88880900	96000	96000	96000	96000	0
4	20240603	201100	88880900	96000	96000	96000	96000	0
5	20240603	201000	88880900	96000	96000	96000	96000	0
6	20240603	200900	88880900	96000	96000	96000	96000	0
7	20240603	200800	88880900	96000	96000	96000	96000	0
8	20240603	200700	88880900	96000	96000	96000	96000	0
9	20240603	200600	88880900	96000	96000	96000	96000	0
10	20240603	200500	88880900	96000	96000	96000	96000	0
11	20240603	200400	88880900	96000	96000	96000	96000	0
12	20240603	200300	88880900	96000	96000	96000	96000	0
13	20240603	200200	88880900	96000	96000	96000	96000	0
14	20240603	200100	88880900	96000	96000	96000	96000	0
15	20240603	200000	88880900	96000	96000	96000	96000	0
16	20240603	195900	88880900	96000	96000	96000	96000	0
17	20240603	195800	88880900	96000	96000	96000	96000	0
18	20240603	195700	88880900	96000	96000	96000	96000	0
19	20240603	195600	88880900	96000	96000	96000	96000	0
20	20240603	195500	88880900	96000	96000	96000	96000	0
21	20240603	195400	88880900	96000	96000	96000	96000	0
22	20240603	195300	88880900	96000	96000	96000	96000	0
23	20240603	195200	88880900	96000	96000	96000	96000	0
24	20240603	195100	88880900	96000	96000	96000	96000	0
25	20240603	195000	88880900	96000	96000	96000	96000	0
26	20240603	194900	88880900	96000	96000	96000	96000	0
27	20240603	194800	88880900	96000	96000	96000	96000	0
28	20240603	194700	88880900	96000	96000	96000	96000	0
29	20240603	194600	88880900	96000	96000	96000	96000	0
30	20240603	194500	88880900	96000	96000	96000	96000	0
31	20240603	194400	88880900	96000	96000	96000	96000	0
32	20240603	194300	88880900	96000	96000	96000	96000	14
33	20240603	194200	88880900	96000	96000	96000	96000	0
34	20240603	194100	88880900	96000	96000	96000	96000	0
35	20240603	194000	88880900	96000	96000	96000	96000	0
36	20240603	193900	88880900	96000	96000	96000	96000	0
37	20240603	193800	88880900	96000	96000	96000	96000	0
38	20240603	193700	88880900	96000	96000	96000	96000	0
39	20240603	193600	88880900	96000	96000	96000	96000	0
40	20240603	193500	88880900	96000	96000	96000	96000	0
41	20240603	193400	88880900	96000	96000	96000	96000	0
42	20240603	193300	88880900	96000	96000	96000	96000	0
43	20240603	193200	88880900	96000	96000	96000	96000	0
44	20240603	193100	88880900	96000	96000	96000	96000	0
45	20240603	193000	88880900	96000	96000	96000	96000	0
46	20240603	192900	88880900	96000	96000	96000	96000	0
47	20240603	192800	88880900	96000	96000	96000	96000	0
48	20240603	192700	88880900	96000	96000	96000	96000	0
49	20240603	192600	88880900	96000	96000	96000	96000	0
50	20240603	192500	88880900	96000	96000	96000	96000	0
51	20240603	192400	88880900	96000	96000	96000	96000	0
52	20240603	192300	88880900	96000	96000	96000	96000	0
53	20240603	192200	88880900	96000	96000	96000	96000	0
54	20240603	192100	88880900	96000	96000	96000	96000	0
55	20240603	192000	88880900	96000	96000	96000	96000	0
56	20240603	191900	88880900	96000	96000	96000	96000	0
57	20240603	191800	88880900	96000	96000	96000	96000	0
58	20240603	191700	88880900	96000	96000	96000	96000	0
59	20240603	191600	88880900	96000	96000	96000	96000	0
60	20240603	191500	88880900	96000	96000	96000	96000	0
61	20240603	191400	88880900	96000	96000	96000	96000	0
62	20240603	191300	88880900	96000	96000	96000	96000	14
63	20240603	191200	88880900	96000	96000	96000	96000	0
64	20240603	191100	88880900	96000	96000	96000	96000	0
65	20240603	191000	88880900	96000	96000	96000	96000	0
66	20240603	190900	88880900	96000	96000	96000	96000	0
67	20240603	190800	88880900	96000	96000	96000	96000	0
68	20240603	190700	88880900	96000	96000	96000	96000	0
69	20240603	190600	88880900	96000	96000	96000	96000	0
70	20240603	190500	88880900	96000	96000	96000	96000	0
71	20240603	190400	88880900	96000	96000	96000	96000	0
72	20240603	190300	88880900	96000	96000	96000	96000	0
73	20240603	190200	88880900	96000	96000	96000	96000	0
74	20240603	190100	88880900	96000	96000	96000	96000	0
75	20240603	190000	88880900	96000	96000	96000	96000	0
76	20240603	185900	88880900	96000	96000	96000	96000	0
77	20240603	185800	88880900	96000	96000	96000	96000	0
78	20240603	185700	88880900	96000	96000	96000	96000	0
79	20240603	185600	88880900	96000	96000	96000	96000	0
80	20240603	185500	88880900	96000	96000	96000	96000	0
81	20240603	185400	88880900	96000	96000	96000	96000	0
82	20240603	185300	88880900	96000	96000	96000	96000	0
83	20240603	185200	88880900	96000	96000	96000	96000	0
84	20240603	185100	88880900	96000	96000	96000	96000	0
85	20240603	185000	88880900	96000	96000	96000	96000	0
86	20240603	184900	88880900	96000	96000	96000	96000	0
87	20240603	184800	88880900	96000	96000	96000	96000	0
88	20240603	184700	88880900	96000	96000	96000	96000	0
89	20240603	184600	88880900	96000	96000	96000	96000	0
90	20240603	184500	88880900	96000	96000	96000	96000	0
91	20240603	184400	88880900	96000	96000	96000	96000	0
92	20240603	184300	88880900	96000	96000	96000	96000	14
93	20240603	184200	88880900	96000	96000	96000	96000	0
94	20240603	184100	88880900	96000	96000	96000	96000	0
95	20240603	184000	88880900	96000	96000	96000	96000	0
96	20240603	183900	88880900	96000	96000	96000	96000	0
97	20240603	183800	88880900	96000	96000	96000	96000	0
98	20240603	183700	88880900	96000	96000	96000	96000	0
99	20240603	183600	88880900	96000	96000	96000	96000	0
100	20240603	183500	88880900	96000	96000	96000	96000	0
101	20240603	183400	88880900	96000	96000	96000	96000	0
102	20240603	183300	88880900	96000	96000	96000	96000	0
103	20240603	183200	88880900	96000	96000	96000	96000	0
104	20240603	183100	88880900	96000	96000	96000	96000	0
105	20240603	183000	88880900	96000	96000	96000	96000	0
106	20240603	182900	88880900	96000	96000	96000	96000	0
107	20240603	182800	88880900	96000	96000	96000	96000	0
108	20240603	182700	88880900	96000	96000	96000	96000	0
109	20240603	182600	88880900	96000	96000	96000	96000	0
110	20240603	182500	88880900	96000	96000	96000	96000	0
111	20240603	182400	88880900	96000	96000	96000	96000	0
112	20240603	182300	88880900	96000	96000	96000	96000	0
113	20240603	182200	88880900	96000	96000	96000	96000	0
114	20240603	182100	88880900	96000	96000	96000	96000	0
115	20240603	182000	88880900	96000	96000	96000	96000	0
116	20240603	181900	88880900	96000	96000	96000	96000	0
117	20240603	181800	88880900	96000	96000	96000	96000	0
118	20240603	181700	88880900	96000	96000	96000	96000	0
119	20240603	181600	88880900	96000	96000	96000	96000	0
120	20240603	181500	88880900	96000	96000	96000	96000	0
121	20240603	181400	88880900	96000	96000	96000	96000	0
122	20240603	181300	88880900	96000	96000	96000	96000	14
123	20240603	181200	88880900	96000	96000	96000	96000	0
124	20240603	181100	88880900	96000	96000	96000	96000	0
125	20240603	181000	88880900	96000	96000	96000	96000	0
126	20240603	180900	88880900	96000	96000	96000	96000	0
127	20240603	180800	88880900	96000	96000	96000	96000	0
128	20240603	180700	88880900	96000	96000	96000	96000	0
129	20240603	180600	88880900	96000	96000	96000	96000	0
130	20240603	180500	88880900	96000	96000	96000	96000	0
131	20240603	180400	88880900	96000	96000	96000	96000	0
132	20240603	180300	88880900	96000	96000	96000	96000	0
133	20240603	180200	88880900	96000	96000	96000	96000	0
134	20240603	180100	88880900	96000	96000	96000	96000	0
135	20240603	180000	88880900	96000	96000	96000	96000	0
136	20240603	175900	88880900	96000	96000	96000	96000	0
137	20240603	175800	88880900	96000	96000	96000	96000	0
138	20240603	175700	88880900	96000	96000	96000	96000	0
139	20240603	175600	88880900	96000	96000	96000	96000	0
140	20240603	175500	88880900	96000	96000	96000	96000	0
141	20240603	175400	88880900	96000	96000	96000	96000	0
142	20240603	175300	88880900	96000	96000	96000	96000	0
143	20240603	175200	88880900	96000	96000	96000	96000	0
144	20240603	175100	88880900	96000	96000	96000	96000	0
145	20240603	175000	88880900	96000	96000	96000	96000	0
146	20240603	174900	88880900	96000	96000	96000	96000	0
147	20240603	174800	88880900	96000	96000	96000	96000	0
148	20240603	174700	88880900	96000	96000	96000	96000	0
149	20240603	174600	88880900	96000	96000	96000	96000	0
150	20240603	174500	88880900	96000	96000	96000	96000	0
151	20240603	174400	88880900	96000	96000	96000	96000	0
152	20240603	174300	88880900	96000	96000	96000	96000	14
153	20240603	174200	88880900	96000	96000	96000	96000	0
154	20240603	174100	88880900	96000	96000	96000	96000	0
155	20240603	174000	88880900	96000	96000	96000	96000	0
156	20240603	173900	88880900	96000	96000	96000	96000	0
157	20240603	173800	88880900	96000	96000	96000	96000	0
158	20240603	173700	88880900	96000	96000	96000	96000	0
159	20240603	173600	88880900	96000	96000	96000	96000	0
160	20240603	173500	88880900	96000	96000	96000	96000	0
161	20240603	173400	88880900	96000	96000	96000	96000	0
162	20240603	173300	88880900	96000	96000	96000	96000	0
163	20240603	173200	88880900	96000	96000	96000	96000	0
164	20240603	173100	88880900	96000	96000	96000	96000	0
165	20240603	173000	88880900	96000	96000	96000	96000	0
166	20240603	172900	88880900	96000	96000	96000	96000	0
167	20240603	172800	88880900	96000	96000	96000	96000	0
168	20240603	172700	88880900	96000	96000	96000	96000	0
169	20240603	172600	88880900	96000	96000	96000	96000	0
170	20240603	172500	88880900	96000	96000	96000	96000	0
171	20240603	172400	88880900	96000	96000	96000	96000	0
172	20240603	172300	88880900	96000	96000	96000	96000	0
173	20240603	172200	88880900	96000	96000	96000	96000	0
174	20240603	172100	88880900	96000	96000	96000	96000	0
175	20240603	172000	88880900	96000	96000	96000	96000	0
176	20240603	171900	88880900	96000	96000	96000	96000	0
177	20240603	171800	88880900	96000	96000	96000	96000	0
178	20240603	171700	88880900	96000	96000	96000	96000	0
179	20240603	171600	88880900	96000	96000	96000	96000	0
180	20240603	171500	88880900	96000	96000	96000	96000	0
181	20240603	171400	88880900	96000	96000	96000	96000	0
182	20240603	171300	88880900	96000	96000	96000	96000	14
183	20240603	171200	88880900	96000	96000	96000	96000	0
184	20240603	171100	88880900	96000	96000	96000	96000	0
185	20240603	171000	88880900	96000	96000	96000	96000	0
186	20240603	170900	88880900	96000	96000	96000	96000	0
187	20240603	170800	88880900	96000	96000	96000	96000	0
188	20240603	170700	88880900	96000	96000	96000	96000	0
189	20240603	170600	88880900	96000	96000	96000	96000	0
190	20240603	170500	88880900	96000	96000	96000	96000	0
191	20240603	170400	88880900	96000	96000	96000	96000	0
192	20240603	170300	88880900	96000	96000	96000	96000	0
193	20240603	170200	88880900	96000	96000	96000	96000	0
194	20240603	170100	88880900	96000	96000	96000	96000	0
195	20240603	170000	88880900	96000	96000	96000	96000	0
196	20240603	165900	88880900	96000	96000	96000	96000	0
197	20240603	165800	88880900	96000	96000	96000	96000	0
198	20240603	165700	88880900	96000	96000	96000	96000	0
199	20240603	165600	88880900	96000	96000	96000	96000	0
200	20240603	165500	88880900	96000	96000	96000	96000	0
201	20240603	165400	88880900	96000	96000	96000	96000	0
202	20240603	165300	88880900	96000	96000	96000	96000	0
203	20240603	165200	88880900	96000	96000	96000	96000	0
204	20240603	165100	88880900	96000	96000	96000	96000	0
205	20240603	165000	88880900	96000	96000	96000	96000	0
206	20240603	164900	88880900	96000	96000	96000	96000	0
207	20240603	164800	88880900	96000	96000	96000	96000	0
208	20240603	164700	88880900	96000	96000	96000	96000	0
209	20240603	164600	88880900	96000	96000	96000	96000	0
210	20240603	164500	88880900	96000	96000	96000	96000	0
211	20240603	164400	88880900	96000	96000	96000	96000	0
212	20240603	164300	88880900	96000	96000	96000	96000	14
213	20240603	164200	88880900	96000	96000	96000	96000	0
214	20240603	164100	88880900	96000	96000	96000	96000	0
215	20240603	164000	88880900	96000	96000	96000	96000	0
216	20240603	163900	88880900	96000	96000	96000	96000	0
217	20240603	163800	88880900	96000	96000	96000	96000	0
218	20240603	163700	88880900	96000	96000	96000	96000	0
219	20240603	163600	88880900	96000	96000	96000	96000	0
220	20240603	163500	88880900	96000	96000	96000	96000	0
221	20240603	163400	88880900	96000	96000	96000	96000	0
222	20240603	163300	88880900	96000	96000	96000	96000	0
223	20240603	163200	88880900	96000	96000	96000	96000	0
224	20240603	163100	88880900	96000	96000	96000	96000	0
225	20240603	163000	88880900	96000	96000	96000	96000	0
226	20240603	162900	88880900	96000	96000	96000	96000	0
227	20240603	162800	88880900	96000	96000	96000	96000	0
228	20240603	162700	88880900	96000	96000	96000	96000	0
229	20240603	162600	88880900	96000	96000	96000	96000	0
230	20240603	162500	88880900	96000	96000	96000	96000	0
231	20240603	162400	88880900	96000	96000	96000	96000	0
232	20240603	162300	88880900	96000	96000	96000	96000	0
233	20240603	162200	88880900	96000	96000	96000	96000	0
234	20240603	162100	88880900	96000	96000	96000	96000	0
235	20240603	162000	88880900	96000	96000	96000	96000	0
236	20240603	161900	88880900	96000	96000	96000	96000	0
237	20240603	161800	88880900	96000	96000	96000	96000	0
238	20240603	161700	88880900	96000	96000	96000	96000	0
239	20240603	161600	88880900	96000	96000	96000	96000	0
240	20240603	161500	88880900	96000	96000	96000	96000	0
241	20240603	161400	88880900	96000	96000	96000	96000	0
242	20240603	161300	88880900	96000	96000	96000	96000	14
243	20240603	161200	88880900	96000	96000	96000	96000	0
244	20240603	161100	88880900	96000	96000	96000	96000	0
245	20240603	161000	88880900	96000	96000	96000	96000	0
246	20240603	160900	88880900	96000	96000	96000	96000	0
247	20240603	160800	88880900	96000	96000	96000	96000	0
248	20240603	160700	88880900	96000	96000	96000	96000	0
249	20240603	160600	88880900	96000	96000	96000	96000	0
250	20240603	160500	88880900	96000	96000	96000	96000	0
251	20240603	160400	88880900	96000	96000	96000	96000	0
252	20240603	160300	88880900	96000	96000	96000	96000	0
253	20240603	160200	88880900	96000	96000	96000	96000	0
254	20240603	160100	88880900	96000	96000	96000	96000	0
255	20240603	160000	88880900	96000	96000	96000	96000	0
256	20240603	155900	88880900	96000	96000	96000	96000	0
257	20240603	155800	88880900	96000	96000	96000	96000	0
258	20240603	155700	88880900	96000	96000	96000	96000	0
259	20240603	155600	88880900	96000	96000	96000	96000	0
260	20240603	155500	88880900	96000	96000	96000	96000	0
261	20240603	155400	88880900	96000	96000	96000	96000	0
262	20240603	155300	88880900	96000	96000	96000	96000	0
263	20240603	155200	88880900	96000	96000	96000	96000	0
264	20240603	155100	88880900	96000	96000	96000	96000	0
265	20240603	155000	88880900	96000	96000	96000	96000	0
266	20240603	154900	88880900	96000	96000	96000	96000	0
267	20240603	154800	88880900	96000	96000	96000	96000	0
268	20240603	154700	88880900	96000	96000	96000	96000	0
269	20240603	154600	88880900	96000	96000	96000	96000	0
270	20240603	154500	88880900	96000	96000	96000	96000	0
271	20240603	154400	88880900	96000	96000	96000	96000	0
272	20240603	154300	88880900	96000	96000	96000	96000	14
273	20240603	154200	88880900	96000	96000	96000	96000	0
274	20240603	154100	88880900	96000	96000	96000	96000	0
275	20240603	154000	88880900	96000	96000	96000	96000	0
276	20240603	153900	88880900	96000	96000	96000	96000	0
277	20240603	153800	88880900	96000	96000	96000	96000	0
278	20240603	153700	88880900	96000	96000	96000	96000	0
279	20240603	153600	88880900	96000	96000	96000	96000	0
280	20240603	153500	88880900	96000	96000	96000	96000	0
281	20240603	153400	88880900	96000	96000	96000	96000	0
282	20240603	153300	88880900	96000	96000	96000	96000	0
283	20240603	153200	88880900	96000	96000	96000	96000	0
284	20240603	153100	88880900	96000	96000	96000	96000	0
285	20240603	153000	88880900	96000	96000	96000	96000	14
286	20240603	152900	87536900	96000	96000	96000	96000	0
287	20240603	152800	87536900	96000	96000	96000	96000	0
288	20240603	152700	87536900	96000	96000	96000	96000	0
289	20240603	152600	87536900	96000	96000	96000	96000	0
290	20240603	152500	87536900	96000	96000	96000	96000	0
291	20240603	152400	87536900	96000	96000	96000	96000	0
292	20240603	152300	87536900	96000	96000	96000	96000	0
293	20240603	152200	87536900	96000	96000	96000	96000	0
294	20240603	152100	87536900	96000	96000	96000	96000	0
295	20240603	152000	87536900	96000	96000	96000	96000	0
296	20240603	151900	87536900	96000	96000	96000	96000	100
297	20240603	151800	77936900	96900	96800	96900	96800	11
298	20240603	151700	76871100	96900	96700	96900	96700	6
299	20240603	151600	76290200	95900	95900	95900	95900	0
300	20240603	151500	76290200	95900	95900	95900	95900	1
301	20240603	151400	76194300	96700	96700	96700	96700	0
302	20240603	151300	76194300	96700	96700	96700	96700	0
303	20240603	151200	76194300	96700	96700	96700	96700	0
304	20240603	151100	76194300	96700	96700	96700	96700	2
305	20240603	151000	76000900	96600	95900	96600	95900	2
306	20240603	150900	75808400	95900	95900	95900	95900	0
307	20240603	150800	75808400	95900	95900	95900	95900	0
308	20240603	150700	75808400	95900	95900	95900	95900	0
309	20240603	150600	75808400	95900	95900	95900	95900	0
310	20240603	150500	75808400	95900	95900	95900	95900	1
311	20240603	150400	75712500	95900	95900	95900	95900	0
312	20240603	150300	75712500	95900	95900	95900	95900	0
313	20240603	150200	75712500	95900	95900	95900	95900	0
314	20240603	150100	75712500	95900	95900	95900	95900	0
315	20240603	150000	75712500	95900	95900	95900	95900	0
316	20240603	145900	75712500	95900	95900	95900	95900	0
317	20240603	145800	75712500	95900	95900	95900	95900	0
318	20240603	145700	75712500	95900	95900	95900	95900	0
319	20240603	145600	75712500	95900	95900	95900	95900	1
320	20240603	145500	75616600	97000	97000	97000	97000	0
321	20240603	145400	75616600	97000	97000	97000	97000	0
322	20240603	145300	75616600	97000	97000	97000	97000	0
323	20240603	145200	75616600	97000	97000	97000	97000	0
324	20240603	145100	75616600	97000	97000	97000	97000	1
325	20240603	145000	75519600	97000	96400	97000	96400	84
326	20240603	144900	67392100	96300	96100	96300	96100	108
327	20240603	144800	57011100	96100	96100	96100	96100	13
328	20240603	144700	55761800	96000	96000	96000	96000	0
329	20240603	144600	55761800	96000	96000	96000	96000	0
330	20240603	144500	55761800	96000	96000	96000	96000	0
331	20240603	144400	55761800	96000	96000	96000	96000	0
332	20240603	144300	55761800	96000	96000	96000	96000	0
333	20240603	144200	55761800	96000	96000	96000	96000	0
334	20240603	144100	55761800	96000	96000	96000	96000	0
335	20240603	144000	55761800	96000	96000	96000	96000	0
336	20240603	143900	55761800	96000	96000	96000	96000	1
337	20240603	143800	55665800	96100	96100	96100	96100	0
338	20240603	143700	55665800	96100	96100	96100	96100	0
339	20240603	143600	55665800	96100	96100	96100	96100	0
340	20240603	143500	55665800	96100	96100	96100	96100	0
341	20240603	143400	55665800	96100	96100	96100	96100	0
342	20240603	143300	55665800	96100	96100	96100	96100	0
343	20240603	143200	55665800	96100	96100	96100	96100	0
344	20240603	143100	55665800	96100	96100	96100	96100	0
345	20240603	143000	55665800	96100	96100	96100	96100	0
346	20240603	142900	55665800	96100	96100	96100	96100	0
347	20240603	142800	55665800	96100	96100	96100	96100	0
348	20240603	142700	55665800	96100	96100	96100	96100	0
349	20240603	142600	55665800	96100	96100	96100	96100	0
350	20240603	142500	55665800	96100	96100	96100	96100	0
351	20240603	142400	55665800	96100	96100	96100	96100	0
352	20240603	142300	55665800	96100	96100	96100	96100	0
353	20240603	142200	55665800	96100	96100	96100	96100	0
354	20240603	142100	55665800	96100	96100	96100	96100	0
355	20240603	142000	55665800	96100	96100	96100	96100	0
356	20240603	141900	55665800	96100	96100	96100	96100	0
357	20240603	141800	55665800	96100	96100	96100	96100	0
358	20240603	141700	55665800	96100	96100	96100	96100	0
359	20240603	141600	55665800	96100	96100	96100	96100	0
360	20240603	141500	55665800	96100	96100	96100	96100	0
361	20240603	141400	55665800	96100	96100	96100	96100	0
362	20240603	141300	55665800	96100	96100	96100	96100	0
363	20240603	141200	55665800	96100	96100	96100	96100	0
364	20240603	141100	55665800	96100	96100	96100	96100	1
365	20240603	141000	55569700	96100	96100	96100	96100	0
366	20240603	140900	55569700	96100	96100	96100	96100	0
367	20240603	140800	55569700	96100	96100	96100	96100	0
368	20240603	140700	55569700	96100	96100	96100	96100	0
369	20240603	140600	55569700	96100	96100	96100	96100	0
370	20240603	140500	55569700	96100	96100	96100	96100	0
371	20240603	140400	55569700	96100	96100	96100	96100	0
372	20240603	140300	55569700	96100	96100	96100	96100	0
373	20240603	140200	55569700	96100	96100	96100	96100	0
374	20240603	140100	55569700	96100	96100	96100	96100	0
375	20240603	140000	55569700	96100	96100	96100	96100	0
376	20240603	135900	55569700	96100	96100	96100	96100	0
377	20240603	135800	55569700	96100	96100	96100	96100	0
378	20240603	135700	55569700	96100	96100	96100	96100	0
379	20240603	135600	55569700	96100	96100	96100	96100	0
380	20240603	135500	55569700	96100	96100	96100	96100	0
381	20240603	135400	55569700	96100	96100	96100	96100	0
382	20240603	135300	55569700	96100	96100	96100	96100	0
383	20240603	135200	55569700	96100	96100	96100	96100	0
384	20240603	135100	55569700	96100	96100	96100	96100	0
385	20240603	135000	55569700	96100	96100	96100	96100	0
386	20240603	134900	55569700	96100	96100	96100	96100	0
387	20240603	134800	55569700	96100	96100	96100	96100	0
388	20240603	134700	55569700	96100	96100	96100	96100	0
389	20240603	134600	55569700	96100	96100	96100	96100	0
390	20240603	134500	55569700	96100	96100	96100	96100	0
391	20240603	134400	55569700	96100	96100	96100	96100	0
392	20240603	134300	55569700	96100	96100	96100	96100	0
393	20240603	134200	55569700	96100	96100	96100	96100	0
394	20240603	134100	55569700	96100	96100	96100	96100	0
395	20240603	134000	55569700	96100	96100	96100	96100	0
396	20240603	133900	55569700	96100	96100	96100	96100	0
397	20240603	133800	55569700	96100	96100	96100	96100	0
398	20240603	133700	55569700	96100	96100	96100	96100	0
399	20240603	133600	55569700	96100	96100	96100	96100	0
400	20240603	133500	55569700	96100	96100	96100	96100	0
401	20240603	133400	55569700	96100	96100	96100	96100	0
402	20240603	133300	55569700	96100	96100	96100	96100	0
403	20240603	133200	55569700	96100	96100	96100	96100	0
404	20240603	133100	55569700	96100	96100	96100	96100	0
405	20240603	133000	55569700	96100	96100	96100	96100	0
406	20240603	132900	55569700	96100	96100	96100	96100	0
407	20240603	132800	55569700	96100	96100	96100	96100	0
408	20240603	132700	55569700	96100	96100	96100	96100	0
409	20240603	132600	55569700	96100	96100	96100	96100	1
410	20240603	132500	55473600	96100	96100	96100	96100	0
411	20240603	132400	55473600	96100	96100	96100	96100	0
412	20240603	132300	55473600	96100	96100	96100	96100	0
413	20240603	132200	55473600	96100	96100	96100	96100	0
414	20240603	132100	55473600	96100	96100	96100	96100	0
415	20240603	132000	55473600	96100	96100	96100	96100	0
416	20240603	131900	55473600	96100	96100	96100	96100	0
417	20240603	131800	55473600	96100	96100	96100	96100	0
418	20240603	131700	55473600	96100	96100	96100	96100	0
419	20240603	131600	55473600	96100	96100	96100	96100	0
420	20240603	131500	55473600	96100	96100	96100	96100	0
421	20240603	131400	55473600	96100	96100	96100	96100	100
422	20240603	131300	45863600	96000	96000	96000	96000	0
423	20240603	131200	45863600	96000	96000	96000	96000	0
424	20240603	131100	45863600	96000	96000	96000	96000	0
425	20240603	131000	45863600	96000	96000	96000	96000	0
426	20240603	130900	45863600	96000	96000	96000	96000	0
427	20240603	130800	45863600	96000	96000	96000	96000	0
428	20240603	130700	45863600	96000	96000	96000	96000	0
429	20240603	130600	45863600	96000	96000	96000	96000	0
430	20240603	130500	45863600	96000	96000	96000	96000	0
431	20240603	130400	45863600	96000	96000	96000	96000	0
432	20240603	130300	45863600	96000	96000	96000	96000	0
433	20240603	130200	45863600	96000	96000	96000	96000	0
434	20240603	130100	45863600	96000	96000	96000	96000	0
435	20240603	130000	45863600	96000	96000	96000	96000	0
436	20240603	125900	45863600	96000	96000	96000	96000	0
437	20240603	125800	45863600	96000	96000	96000	96000	0
438	20240603	125700	45863600	96000	96000	96000	96000	0
439	20240603	125600	45863600	96000	96000	96000	96000	0
440	20240603	125500	45863600	96000	96000	96000	96000	0
441	20240603	125400	45863600	96000	96000	96000	96000	0
442	20240603	125300	45863600	96000	96000	96000	96000	0
443	20240603	125200	45863600	96000	96000	96000	96000	0
444	20240603	125100	45863600	96000	96000	96000	96000	0
445	20240603	125000	45863600	96000	96000	96000	96000	0
446	20240603	124900	45863600	96000	96000	96000	96000	0
447	20240603	124800	45863600	96000	96000	96000	96000	0
448	20240603	124700	45863600	96000	96000	96000	96000	0
449	20240603	124600	45863600	96000	96000	96000	96000	0
450	20240603	124500	45863600	96000	96000	96000	96000	0
451	20240603	124400	45863600	96000	96000	96000	96000	0
452	20240603	124300	45863600	96000	96000	96000	96000	0
453	20240603	124200	45863600	96000	96000	96000	96000	0
454	20240603	124100	45863600	96000	96000	96000	96000	0
455	20240603	124000	45863600	96000	96000	96000	96000	0
456	20240603	123900	45863600	96000	96000	96000	96000	0
457	20240603	123800	45863600	96000	96000	96000	96000	0
458	20240603	123700	45863600	96000	96000	96000	96000	0
459	20240603	123600	45863600	96000	96000	96000	96000	0
460	20240603	123500	45863600	96000	96000	96000	96000	0
461	20240603	123400	45863600	96000	96000	96000	96000	0
462	20240603	123300	45863600	96000	96000	96000	96000	0
463	20240603	123200	45863600	96000	96000	96000	96000	0
464	20240603	123100	45863600	96000	96000	96000	96000	0
465	20240603	123000	45863600	96000	96000	96000	96000	0
466	20240603	122900	45863600	96000	96000	96000	96000	0
467	20240603	122800	45863600	96000	96000	96000	96000	0
468	20240603	122700	45863600	96000	96000	96000	96000	0
469	20240603	122600	45863600	96000	96000	96000	96000	0
470	20240603	122500	45863600	96000	96000	96000	96000	0
471	20240603	122400	45863600	96000	96000	96000	96000	0
472	20240603	122300	45863600	96000	96000	96000	96000	0
473	20240603	122200	45863600	96000	96000	96000	96000	0
474	20240603	122100	45863600	96000	96000	96000	96000	0
475	20240603	122000	45863600	96000	96000	96000	96000	0
476	20240603	121900	45863600	96000	96000	96000	96000	0
477	20240603	121800	45863600	96000	96000	96000	96000	0
478	20240603	121700	45863600	96000	96000	96000	96000	0
479	20240603	121600	45863600	96000	96000	96000	96000	0
480	20240603	121500	45863600	96000	96000	96000	96000	0
481	20240603	121400	45863600	96000	96000	96000	96000	0
482	20240603	121300	45863600	96000	96000	96000	96000	0
483	20240603	121200	45863600	96000	96000	96000	96000	0
484	20240603	121100	45863600	96000	96000	96000	96000	0
485	20240603	121000	45863600	96000	96000	96000	96000	0
486	20240603	120900	45863600	96000	96000	96000	96000	0
487	20240603	120800	45863600	96000	96000	96000	96000	0
488	20240603	120700	45863600	96000	96000	96000	96000	0
489	20240603	120600	45863600	96000	96000	96000	96000	0
490	20240603	120500	45863600	96000	96000	96000	96000	0
491	20240603	120400	45863600	96000	96000	96000	96000	0
492	20240603	120300	45863600	96000	96000	96000	96000	0
493	20240603	120200	45863600	96000	96000	96000	96000	0
494	20240603	120100	45863600	96000	96000	96000	96000	0
495	20240603	120000	45863600	96000	96000	96000	96000	0
496	20240603	115900	45863600	96000	96000	96000	96000	0
497	20240603	115800	45863600	96000	96000	96000	96000	0
498	20240603	115700	45863600	96000	96000	96000	96000	0
499	20240603	115600	45863600	96000	96000	96000	96000	90
500	20240603	115500	37223600	96000	96000	96000	96000	0
501	20240603	115400	37223600	96000	96000	96000	96000	0
502	20240603	115300	37223600	96000	96000	96000	96000	0
503	20240603	115200	37223600	96000	96000	96000	96000	0
504	20240603	115100	37223600	96000	96000	96000	96000	10
505	20240603	115000	36263600	96000	96000	96000	96000	10
506	20240603	114900	35303600	96000	96000	96000	96000	0
507	20240603	114800	35303600	96000	96000	96000	96000	0
508	20240603	114700	35303600	96000	96000	96000	96000	0
509	20240603	114600	35303600	96000	96000	96000	96000	0
510	20240603	114500	35303600	96000	96000	96000	96000	0
511	20240603	114400	35303600	96000	96000	96000	96000	0
512	20240603	114300	35303600	96000	96000	96000	96000	0
513	20240603	114200	35303600	96000	96000	96000	96000	0
514	20240603	114100	35303600	96000	96000	96000	96000	0
515	20240603	114000	35303600	96000	96000	96000	96000	0
516	20240603	113900	35303600	96000	96000	96000	96000	0
517	20240603	113800	35303600	96000	96000	96000	96000	0
518	20240603	113700	35303600	96000	96000	96000	96000	0
519	20240603	113600	35303600	96000	96000	96000	96000	0
520	20240603	113500	35303600	96000	96000	96000	96000	0
521	20240603	113400	35303600	96000	96000	96000	96000	0
522	20240603	113300	35303600	96000	96000	96000	96000	0
523	20240603	113200	35303600	96000	96000	96000	96000	0
524	20240603	113100	35303600	96000	96000	96000	96000	0
525	20240603	113000	35303600	96000	96000	96000	96000	0
526	20240603	112900	35303600	96000	96000	96000	96000	0
527	20240603	112800	35303600	96000	96000	96000	96000	0
528	20240603	112700	35303600	96000	96000	96000	96000	0
529	20240603	112600	35303600	96000	96000	96000	96000	0
530	20240603	112500	35303600	96000	96000	96000	96000	0
531	20240603	112400	35303600	96000	96000	96000	96000	0
532	20240603	112300	35303600	96000	96000	96000	96000	0
533	20240603	112200	35303600	96000	96000	96000	96000	0
534	20240603	112100	35303600	96000	96000	96000	96000	0
535	20240603	112000	35303600	96000	96000	96000	96000	0
536	20240603	111900	35303600	96000	96000	96000	96000	0
537	20240603	111800	35303600	96000	96000	96000	96000	0
538	20240603	111700	35303600	96000	96000	96000	96000	0
539	20240603	111600	35303600	96000	96000	96000	96000	0
540	20240603	111500	35303600	96000	96000	96000	96000	0
541	20240603	111400	35303600	96000	96000	96000	96000	0
542	20240603	111300	35303600	96000	96000	96000	96000	0
543	20240603	111200	35303600	96000	96000	96000	96000	0
544	20240603	111100	35303600	96000	96000	96000	96000	3
545	20240603	111000	35015600	95900	95900	95900	95900	0
546	20240603	110900	35015600	95900	95900	95900	95900	0
547	20240603	110800	35015600	95900	95900	95900	95900	0
548	20240603	110700	35015600	95900	95900	95900	95900	0
549	20240603	110600	35015600	95900	95900	95900	95900	0
550	20240603	110500	35015600	95900	95900	95900	95900	0
551	20240603	110400	35015600	95900	95900	95900	95900	0
552	20240603	110300	35015600	95900	95900	95900	95900	0
553	20240603	110200	35015600	95900	95900	95900	95900	0
554	20240603	110100	35015600	95900	95900	95900	95900	0
555	20240603	110000	35015600	95900	95900	95900	95900	1
556	20240603	105900	34919700	95800	95800	95800	95800	0
557	20240603	105800	34919700	95800	95800	95800	95800	0
558	20240603	105700	34919700	95800	95800	95800	95800	0
559	20240603	105600	34919700	95800	95800	95800	95800	0
560	20240603	105500	34919700	95800	95800	95800	95800	0
561	20240603	105400	34919700	95800	95800	95800	95800	0
562	20240603	105300	34919700	95800	95800	95800	95800	0
563	20240603	105200	34919700	95800	95800	95800	95800	0
564	20240603	105100	34919700	95800	95800	95800	95800	0
565	20240603	105000	34919700	95800	95800	95800	95800	0
566	20240603	104900	34919700	95800	95800	95800	95800	0
567	20240603	104800	34919700	95800	95800	95800	95800	0
568	20240603	104700	34919700	95800	95800	95800	95800	0
569	20240603	104600	34919700	95800	95800	95800	95800	0
570	20240603	104500	34919700	95800	95800	95800	95800	0
571	20240603	104400	34919700	95800	95800	95800	95800	0
572	20240603	104300	34919700	95800	95800	95800	95800	0
573	20240603	104200	34919700	95800	95800	95800	95800	0
574	20240603	104100	34919700	95800	95800	95800	95800	0
575	20240603	104000	34919700	95800	95800	95800	95800	0
576	20240603	103900	34919700	95800	95800	95800	95800	4
577	20240603	103800	34536500	95900	95900	95900	95900	0
578	20240603	103700	34536500	95900	95900	95900	95900	0
579	20240603	103600	34536500	95900	95900	95900	95900	92
580	20240603	103500	25713700	96000	96000	96000	96000	0
581	20240603	103400	25713700	96000	96000	96000	96000	0
582	20240603	103300	25713700	96000	96000	96000	96000	0
583	20240603	103200	25713700	96000	96000	96000	96000	0
584	20240603	103100	25713700	96000	96000	96000	96000	15
585	20240603	103000	24273700	96000	96000	96000	96000	0
586	20240603	102900	24273700	96000	96000	96000	96000	0
587	20240603	102800	24273700	96000	96000	96000	96000	100
588	20240603	102700	14673700	96400	96400	96400	96400	0
589	20240603	102600	14673700	96400	96400	96400	96400	0
590	20240603	102500	14673700	96400	96400	96400	96400	0
591	20240603	102400	14673700	96400	96400	96400	96400	0
592	20240603	102300	14673700	96400	96400	96400	96400	0
593	20240603	102200	14673700	96400	96400	96400	96400	0
594	20240603	102100	14673700	96400	96400	96400	96400	0
595	20240603	102000	14673700	96400	96400	96400	96400	0
596	20240603	101900	14673700	96400	96400	96400	96400	0
597	20240603	101800	14673700	96400	96400	96400	96400	0
598	20240603	101700	14673700	96400	96400	96400	96400	0
599	20240603	101600	14673700	96400	96400	96400	96400	0
600	20240603	101500	14673700	96400	96400	96400	96400	0
601	20240603	101400	14673700	96400	96400	96400	96400	0
602	20240603	101300	14673700	96400	96400	96400	96400	0
603	20240603	101200	14673700	96400	96400	96400	96400	0
604	20240603	101100	14673700	96400	96400	96400	96400	0
605	20240603	101000	14673700	96400	96400	96400	96400	0
606	20240603	100900	14673700	96400	96400	96400	96400	0
607	20240603	100800	14673700	96400	96400	96400	96400	0
608	20240603	100700	14673700	96400	96400	96400	96400	0
609	20240603	100600	14673700	96400	96400	96400	96400	0
610	20240603	100500	14673700	96400	96400	96400	96400	0
611	20240603	100400	14673700	96400	96400	96400	96400	0
612	20240603	100300	14673700	96400	96400	96400	96400	0
613	20240603	100200	14673700	96400	96400	96400	96400	0
614	20240603	100100	14673700	96400	96400	96400	96400	0
615	20240603	100000	14673700	96400	95900	96400	95900	2
616	20240603	095900	14481400	95900	95900	95900	95900	0
617	20240603	095800	14481400	95900	95900	95900	95900	0
618	20240603	095700	14481400	95900	95900	95900	95900	0
619	20240603	095600	14481400	95900	95900	95900	95900	0
620	20240603	095500	14481400	95900	95900	95900	95900	0
621	20240603	095400	14481400	95900	95900	95900	95900	0
622	20240603	095300	14481400	95900	95900	95900	95900	0
623	20240603	095200	14481400	95900	95900	95900	95900	0
624	20240603	095100	14481400	95900	95900	95900	95900	0
625	20240603	095000	14481400	95900	95900	95900	95900	0
626	20240603	094900	14481400	95900	95900	95900	95900	0
627	20240603	094800	14481400	95900	95900	95900	95900	0
628	20240603	094700	14481400	95900	95900	95900	95900	50
629	20240603	094600	9686400	95900	95900	95900	95900	5
630	20240603	094500	9206900	95900	95900	95900	95900	0
631	20240603	094400	9206900	95900	95900	95900	95900	0
632	20240603	094300	9206900	95900	95900	95900	95900	0
633	20240603	094200	9206900	95900	95900	95900	95900	0
634	20240603	094100	9206900	95900	95900	95900	95900	0
635	20240603	094000	9206900	95900	95900	95900	95900	0
636	20240603	093900	9206900	95900	95900	95900	95900	0
637	20240603	093800	9206900	95900	95900	95900	95900	0
638	20240603	093700	9206900	95900	95900	95900	95900	0
639	20240603	093600	9206900	95900	95900	95900	95900	0
640	20240603	093500	9206900	95900	95900	95900	95900	26
641	20240603	093400	6713500	95900	95900	95900	95900	0
642	20240603	093300	6713500	95900	95900	95900	95900	0
643	20240603	093200	6713500	95900	95900	95900	95900	0
644	20240603	093100	6713500	95900	95900	95900	95900	0
645	20240603	093000	6713500	95900	95900	95900	95900	0
646	20240603	092900	6713500	95900	95900	95900	95900	0
647	20240603	092800	6713500	95900	95900	95900	95900	0
648	20240603	092700	6713500	95900	95900	95900	95900	0
649	20240603	092600	6713500	95900	95900	95900	95900	5
650	20240603	092500	6234000	95900	95900	95900	95900	5
651	20240603	092400	5754500	96300	96000	96300	96000	2
652	20240603	092300	5562200	95900	95900	95900	95900	0
653	20240603	092200	5562200	95900	95900	95900	95900	0
654	20240603	092100	5562200	95900	95900	95900	95900	5
655	20240603	092000	5082700	95900	95900	95900	95900	0
656	20240603	091900	5082700	95900	95900	95900	95900	7
657	20240603	091800	4411400	95900	95900	95900	95900	2
658	20240603	091700	4219600	96000	95900	96000	95900	33
659	20240603	091600	1054800	95900	95900	95900	95900	0
660	20240603	091500	1054800	95900	95900	95900	95900	0
661	20240603	091400	1054800	95900	95900	95900	95900	0
662	20240603	091300	1054800	95900	95900	95900	95900	0
663	20240603	091200	1054800	95900	95900	95900	95900	0
664	20240603	091100	1054800	95900	95900	95900	95900	0
665	20240603	091000	1054800	95900	95900	95900	95900	0
666	20240603	090900	1054800	95900	95900	95900	95900	0
667	20240603	090800	1054800	95900	95900	95900	95900	5
668	20240603	090700	575300	95900	95900	95900	95900	0
669	20240603	090600	575300	95900	95900	95900	95900	0
670	20240603	090500	575300	95900	95900	95900	95900	0
671	20240603	090400	575300	95900	95900	95900	95900	0
672	20240603	090300	575300	95900	95800	95900	95800	5
673	20240603	090200	95900	95900	95900	95900	95900	0
674	20240603	090100	95900	95900	95900	95900	95900	0
675	20240603	090000	95900	95900	95900	95900	95900	1